KissMeData/158430/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203500	409361305	3940	3940	3940	3940	4933
3	20240703	203400	409361305	3940	3940	3940	3940	0
4	20240703	203300	409361305	3940	3940	3940	3940	0
5	20240703	203200	409361305	3940	3940	3940	3940	0
6	20240703	203100	409361305	3940	3940	3940	3940	0
7	20240703	203000	409361305	3940	3940	3940	3940	0
8	20240703	202900	409361305	3940	3940	3940	3940	0
9	20240703	202800	409361305	3940	3940	3940	3940	0
10	20240703	202700	409361305	3940	3940	3940	3940	0
11	20240703	202600	409361305	3940	3940	3940	3940	0
12	20240703	202500	409361305	3940	3940	3940	3940	0
13	20240703	202400	409361305	3940	3940	3940	3940	0
14	20240703	202300	409361305	3940	3940	3940	3940	0
15	20240703	202200	409361305	3940	3940	3940	3940	0
16	20240703	202100	409361305	3940	3940	3940	3940	0
17	20240703	202000	409361305	3940	3940	3940	3940	0
18	20240703	201900	409361305	3940	3940	3940	3940	0
19	20240703	201800	409361305	3940	3940	3940	3940	0
20	20240703	201700	409361305	3940	3940	3940	3940	0
21	20240703	201600	409361305	3940	3940	3940	3940	0
22	20240703	201500	409361305	3940	3940	3940	3940	0
23	20240703	201400	409361305	3940	3940	3940	3940	0
24	20240703	201300	409361305	3940	3940	3940	3940	0
25	20240703	201200	409361305	3940	3940	3940	3940	0
26	20240703	201100	409361305	3940	3940	3940	3940	0
27	20240703	201000	409361305	3940	3940	3940	3940	0
28	20240703	200900	409361305	3940	3940	3940	3940	0
29	20240703	200800	409361305	3940	3940	3940	3940	0
30	20240703	200700	409361305	3940	3940	3940	3940	0
31	20240703	200600	409361305	3940	3940	3940	3940	0
32	20240703	200500	409361305	3940	3940	3940	3940	4933
33	20240703	200400	409361305	3940	3940	3940	3940	0
34	20240703	200300	409361305	3940	3940	3940	3940	0
35	20240703	200200	409361305	3940	3940	3940	3940	0
36	20240703	200100	409361305	3940	3940	3940	3940	0
37	20240703	200000	409361305	3940	3940	3940	3940	0
38	20240703	195900	409361305	3940	3940	3940	3940	0
39	20240703	195800	409361305	3940	3940	3940	3940	0
40	20240703	195700	409361305	3940	3940	3940	3940	0
41	20240703	195600	409361305	3940	3940	3940	3940	0
42	20240703	195500	409361305	3940	3940	3940	3940	0
43	20240703	195400	409361305	3940	3940	3940	3940	0
44	20240703	195300	409361305	3940	3940	3940	3940	0
45	20240703	195200	409361305	3940	3940	3940	3940	0
46	20240703	195100	409361305	3940	3940	3940	3940	0
47	20240703	195000	409361305	3940	3940	3940	3940	0
48	20240703	194900	409361305	3940	3940	3940	3940	0
49	20240703	194800	409361305	3940	3940	3940	3940	0
50	20240703	194700	409361305	3940	3940	3940	3940	0
51	20240703	194600	409361305	3940	3940	3940	3940	0
52	20240703	194500	409361305	3940	3940	3940	3940	0
53	20240703	194400	409361305	3940	3940	3940	3940	0
54	20240703	194300	409361305	3940	3940	3940	3940	0
55	20240703	194200	409361305	3940	3940	3940	3940	0
56	20240703	194100	409361305	3940	3940	3940	3940	0
57	20240703	194000	409361305	3940	3940	3940	3940	0
58	20240703	193900	409361305	3940	3940	3940	3940	0
59	20240703	193800	409361305	3940	3940	3940	3940	0
60	20240703	193700	409361305	3940	3940	3940	3940	0
61	20240703	193600	409361305	3940	3940	3940	3940	0
62	20240703	193500	409361305	3940	3940	3940	3940	4933
63	20240703	193400	409361305	3940	3940	3940	3940	0
64	20240703	193300	409361305	3940	3940	3940	3940	0
65	20240703	193200	409361305	3940	3940	3940	3940	0
66	20240703	193100	409361305	3940	3940	3940	3940	0
67	20240703	193000	409361305	3940	3940	3940	3940	0
68	20240703	192900	409361305	3940	3940	3940	3940	0
69	20240703	192800	409361305	3940	3940	3940	3940	0
70	20240703	192700	409361305	3940	3940	3940	3940	0
71	20240703	192600	409361305	3940	3940	3940	3940	0
72	20240703	192500	409361305	3940	3940	3940	3940	0
73	20240703	192400	409361305	3940	3940	3940	3940	0
74	20240703	192300	409361305	3940	3940	3940	3940	0
75	20240703	192200	409361305	3940	3940	3940	3940	0
76	20240703	192100	409361305	3940	3940	3940	3940	0
77	20240703	192000	409361305	3940	3940	3940	3940	0
78	20240703	191900	409361305	3940	3940	3940	3940	0
79	20240703	191800	409361305	3940	3940	3940	3940	0
80	20240703	191700	409361305	3940	3940	3940	3940	0
81	20240703	191600	409361305	3940	3940	3940	3940	0
82	20240703	191500	409361305	3940	3940	3940	3940	0
83	20240703	191400	409361305	3940	3940	3940	3940	0
84	20240703	191300	409361305	3940	3940	3940	3940	0
85	20240703	191200	409361305	3940	3940	3940	3940	0
86	20240703	191100	409361305	3940	3940	3940	3940	0
87	20240703	191000	409361305	3940	3940	3940	3940	0
88	20240703	190900	409361305	3940	3940	3940	3940	0
89	20240703	190800	409361305	3940	3940	3940	3940	0
90	20240703	190700	409361305	3940	3940	3940	3940	0
91	20240703	190600	409361305	3940	3940	3940	3940	0
92	20240703	190500	409361305	3940	3940	3940	3940	4933
93	20240703	190400	409361305	3940	3940	3940	3940	0
94	20240703	190300	409361305	3940	3940	3940	3940	0
95	20240703	190200	409361305	3940	3940	3940	3940	0
96	20240703	190100	409361305	3940	3940	3940	3940	0
97	20240703	190000	409361305	3940	3940	3940	3940	0
98	20240703	185900	409361305	3940	3940	3940	3940	0
99	20240703	185800	409361305	3940	3940	3940	3940	0
100	20240703	185700	409361305	3940	3940	3940	3940	0
101	20240703	185600	409361305	3940	3940	3940	3940	0
102	20240703	185500	409361305	3940	3940	3940	3940	0
103	20240703	185400	409361305	3940	3940	3940	3940	0
104	20240703	185300	409361305	3940	3940	3940	3940	0
105	20240703	185200	409361305	3940	3940	3940	3940	0
106	20240703	185100	409361305	3940	3940	3940	3940	0
107	20240703	185000	409361305	3940	3940	3940	3940	0
108	20240703	184900	409361305	3940	3940	3940	3940	0
109	20240703	184800	409361305	3940	3940	3940	3940	0
110	20240703	184700	409361305	3940	3940	3940	3940	0
111	20240703	184600	409361305	3940	3940	3940	3940	0
112	20240703	184500	409361305	3940	3940	3940	3940	0
113	20240703	184400	409361305	3940	3940	3940	3940	0
114	20240703	184300	409361305	3940	3940	3940	3940	0
115	20240703	184200	409361305	3940	3940	3940	3940	0
116	20240703	184100	409361305	3940	3940	3940	3940	0
117	20240703	184000	409361305	3940	3940	3940	3940	0
118	20240703	183900	409361305	3940	3940	3940	3940	0
119	20240703	183800	409361305	3940	3940	3940	3940	0
120	20240703	183700	409361305	3940	3940	3940	3940	0
121	20240703	183600	409361305	3940	3940	3940	3940	0
122	20240703	183500	409361305	3940	3940	3940	3940	4933
123	20240703	183400	409361305	3940	3940	3940	3940	0
124	20240703	183300	409361305	3940	3940	3940	3940	0
125	20240703	183200	409361305	3940	3940	3940	3940	0
126	20240703	183100	409361305	3940	3940	3940	3940	0
127	20240703	183000	409361305	3940	3940	3940	3940	0
128	20240703	182900	409361305	3940	3940	3940	3940	0
129	20240703	182800	409361305	3940	3940	3940	3940	0
130	20240703	182700	409361305	3940	3940	3940	3940	0
131	20240703	182600	409361305	3940	3940	3940	3940	0
132	20240703	182500	409361305	3940	3940	3940	3940	0
133	20240703	182400	409361305	3940	3940	3940	3940	0
134	20240703	182300	409361305	3940	3940	3940	3940	0
135	20240703	182200	409361305	3940	3940	3940	3940	0
136	20240703	182100	409361305	3940	3940	3940	3940	0
137	20240703	182000	409361305	3940	3940	3940	3940	0
138	20240703	181900	409361305	3940	3940	3940	3940	0
139	20240703	181800	409361305	3940	3940	3940	3940	0
140	20240703	181700	409361305	3940	3940	3940	3940	0
141	20240703	181600	409361305	3940	3940	3940	3940	0
142	20240703	181500	409361305	3940	3940	3940	3940	0
143	20240703	181400	409361305	3940	3940	3940	3940	0
144	20240703	181300	409361305	3940	3940	3940	3940	0
145	20240703	181200	409361305	3940	3940	3940	3940	0
146	20240703	181100	409361305	3940	3940	3940	3940	0
147	20240703	181000	409361305	3940	3940	3940	3940	0
148	20240703	180900	409361305	3940	3940	3940	3940	0
149	20240703	180800	409361305	3940	3940	3940	3940	0
150	20240703	180700	409361305	3940	3940	3940	3940	0
151	20240703	180600	409361305	3940	3940	3940	3940	0
152	20240703	180500	409361305	3940	3940	3940	3940	4933
153	20240703	180400	409361305	3940	3940	3940	3940	0
154	20240703	180300	409361305	3940	3940	3940	3940	0
155	20240703	180200	409361305	3940	3940	3940	3940	0
156	20240703	180100	409361305	3940	3940	3940	3940	0
157	20240703	180000	409361305	3940	3940	3940	3940	0
158	20240703	175900	409361305	3940	3940	3940	3940	0
159	20240703	175800	409361305	3940	3940	3940	3940	0
160	20240703	175700	409361305	3940	3940	3940	3940	0
161	20240703	175600	409361305	3940	3940	3940	3940	0
162	20240703	175500	409361305	3940	3940	3940	3940	0
163	20240703	175400	409361305	3940	3940	3940	3940	0
164	20240703	175300	409361305	3940	3940	3940	3940	0
165	20240703	175200	409361305	3940	3940	3940	3940	0
166	20240703	175100	409361305	3940	3940	3940	3940	0
167	20240703	175000	409361305	3940	3940	3940	3940	0
168	20240703	174900	409361305	3940	3940	3940	3940	0
169	20240703	174800	409361305	3940	3940	3940	3940	0
170	20240703	174700	409361305	3940	3940	3940	3940	0
171	20240703	174600	409361305	3940	3940	3940	3940	0
172	20240703	174500	409361305	3940	3940	3940	3940	0
173	20240703	174400	409361305	3940	3940	3940	3940	0
174	20240703	174300	409361305	3940	3940	3940	3940	0
175	20240703	174200	409361305	3940	3940	3940	3940	0
176	20240703	174100	409361305	3940	3940	3940	3940	0
177	20240703	174000	409361305	3940	3940	3940	3940	0
178	20240703	173900	409361305	3940	3940	3940	3940	0
179	20240703	173800	409361305	3940	3940	3940	3940	0
180	20240703	173700	409361305	3940	3940	3940	3940	0
181	20240703	173600	409361305	3940	3940	3940	3940	0
182	20240703	173500	409361305	3940	3940	3940	3940	4933
183	20240703	173400	409361305	3940	3940	3940	3940	0
184	20240703	173300	409361305	3940	3940	3940	3940	0
185	20240703	173200	409361305	3940	3940	3940	3940	0
186	20240703	173100	409361305	3940	3940	3940	3940	0
187	20240703	173000	409361305	3940	3940	3940	3940	0
188	20240703	172900	409361305	3940	3940	3940	3940	0
189	20240703	172800	409361305	3940	3940	3940	3940	0
190	20240703	172700	409361305	3940	3940	3940	3940	0
191	20240703	172600	409361305	3940	3940	3940	3940	0
192	20240703	172500	409361305	3940	3940	3940	3940	0
193	20240703	172400	409361305	3940	3940	3940	3940	0
194	20240703	172300	409361305	3940	3940	3940	3940	0
195	20240703	172200	409361305	3940	3940	3940	3940	0
196	20240703	172100	409361305	3940	3940	3940	3940	0
197	20240703	172000	409361305	3940	3940	3940	3940	0
198	20240703	171900	409361305	3940	3940	3940	3940	0
199	20240703	171800	409361305	3940	3940	3940	3940	0
200	20240703	171700	409361305	3940	3940	3940	3940	0
201	20240703	171600	409361305	3940	3940	3940	3940	0
202	20240703	171500	409361305	3940	3940	3940	3940	0
203	20240703	171400	409361305	3940	3940	3940	3940	0
204	20240703	171300	409361305	3940	3940	3940	3940	0
205	20240703	171200	409361305	3940	3940	3940	3940	0
206	20240703	171100	409361305	3940	3940	3940	3940	0
207	20240703	171000	409361305	3940	3940	3940	3940	0
208	20240703	170900	409361305	3940	3940	3940	3940	0
209	20240703	170800	409361305	3940	3940	3940	3940	0
210	20240703	170700	409361305	3940	3940	3940	3940	0
211	20240703	170600	409361305	3940	3940	3940	3940	0
212	20240703	170500	409361305	3940	3940	3940	3940	4933
213	20240703	170400	409361305	3940	3940	3940	3940	0
214	20240703	170300	409361305	3940	3940	3940	3940	0
215	20240703	170200	409361305	3940	3940	3940	3940	0
216	20240703	170100	409361305	3940	3940	3940	3940	0
217	20240703	170000	409361305	3940	3940	3940	3940	0
218	20240703	165900	409361305	3940	3940	3940	3940	0
219	20240703	165800	409361305	3940	3940	3940	3940	0
220	20240703	165700	409361305	3940	3940	3940	3940	0
221	20240703	165600	409361305	3940	3940	3940	3940	0
222	20240703	165500	409361305	3940	3940	3940	3940	0
223	20240703	165400	409361305	3940	3940	3940	3940	0
224	20240703	165300	409361305	3940	3940	3940	3940	0
225	20240703	165200	409361305	3940	3940	3940	3940	0
226	20240703	165100	409361305	3940	3940	3940	3940	0
227	20240703	165000	409361305	3940	3940	3940	3940	0
228	20240703	164900	409361305	3940	3940	3940	3940	0
229	20240703	164800	409361305	3940	3940	3940	3940	0
230	20240703	164700	409361305	3940	3940	3940	3940	0
231	20240703	164600	409361305	3940	3940	3940	3940	0
232	20240703	164500	409361305	3940	3940	3940	3940	0
233	20240703	164400	409361305	3940	3940	3940	3940	0
234	20240703	164300	409361305	3940	3940	3940	3940	0
235	20240703	164200	409361305	3940	3940	3940	3940	0
236	20240703	164100	409361305	3940	3940	3940	3940	0
237	20240703	164000	409361305	3940	3940	3940	3940	0
238	20240703	163900	409361305	3940	3940	3940	3940	0
239	20240703	163800	409361305	3940	3940	3940	3940	0
240	20240703	163700	409361305	3940	3940	3940	3940	0
241	20240703	163600	409361305	3940	3940	3940	3940	0
242	20240703	163500	409361305	3940	3940	3940	3940	4933
243	20240703	163400	409361305	3940	3940	3940	3940	0
244	20240703	163300	409361305	3940	3940	3940	3940	0
245	20240703	163200	409361305	3940	3940	3940	3940	0
246	20240703	163100	409361305	3940	3940	3940	3940	0
247	20240703	163000	409361305	3940	3940	3940	3940	0
248	20240703	162900	409361305	3940	3940	3940	3940	0
249	20240703	162800	409361305	3940	3940	3940	3940	0
250	20240703	162700	409361305	3940	3940	3940	3940	0
251	20240703	162600	409361305	3940	3940	3940	3940	0
252	20240703	162500	409361305	3940	3940	3940	3940	0
253	20240703	162400	409361305	3940	3940	3940	3940	0
254	20240703	162300	409361305	3940	3940	3940	3940	0
255	20240703	162200	409361305	3940	3940	3940	3940	0
256	20240703	162100	409361305	3940	3940	3940	3940	0
257	20240703	162000	409361305	3940	3940	3940	3940	0
258	20240703	161900	409361305	3940	3940	3940	3940	0
259	20240703	161800	409361305	3940	3940	3940	3940	0
260	20240703	161700	409361305	3940	3940	3940	3940	0
261	20240703	161600	409361305	3940	3940	3940	3940	0
262	20240703	161500	409361305	3940	3940	3940	3940	0
263	20240703	161400	409361305	3940	3940	3940	3940	0
264	20240703	161300	409361305	3940	3940	3940	3940	0
265	20240703	161200	409361305	3940	3940	3940	3940	0
266	20240703	161100	409361305	3940	3940	3940	3940	0
267	20240703	161000	409361305	3940	3940	3940	3940	0
268	20240703	160900	409361305	3940	3940	3940	3940	0
269	20240703	160800	409361305	3940	3940	3940	3940	0
270	20240703	160700	409361305	3940	3940	3940	3940	0
271	20240703	160600	409361305	3940	3940	3940	3940	0
272	20240703	160500	409361305	3940	3940	3940	3940	4933
273	20240703	160400	409361305	3940	3940	3940	3940	0
274	20240703	160300	409361305	3940	3940	3940	3940	0
275	20240703	160200	409361305	3940	3940	3940	3940	0
276	20240703	160100	409361305	3940	3940	3940	3940	0
277	20240703	160000	409361305	3940	3940	3940	3940	0
278	20240703	155900	409361305	3940	3940	3940	3940	0
279	20240703	155800	409361305	3940	3940	3940	3940	0
280	20240703	155700	409361305	3940	3940	3940	3940	0
281	20240703	155600	409361305	3940	3940	3940	3940	0
282	20240703	155500	409361305	3940	3940	3940	3940	0
283	20240703	155400	409361305	3940	3940	3940	3940	0
284	20240703	155300	409361305	3940	3940	3940	3940	0
285	20240703	155200	409361305	3940	3940	3940	3940	0
286	20240703	155100	409361305	3940	3940	3940	3940	0
287	20240703	155000	409361305	3940	3940	3940	3940	0
288	20240703	154900	409361305	3940	3940	3940	3940	0
289	20240703	154800	409361305	3940	3940	3940	3940	0
290	20240703	154700	409361305	3940	3940	3940	3940	0
291	20240703	154600	409361305	3940	3940	3940	3940	0
292	20240703	154500	409361305	3940	3940	3940	3940	0
293	20240703	154400	409361305	3940	3940	3940	3940	0
294	20240703	154300	409361305	3940	3940	3940	3940	0
295	20240703	154200	409361305	3940	3940	3940	3940	0
296	20240703	154100	409361305	3940	3940	3940	3940	0
297	20240703	154000	409361305	3940	3940	3940	3940	0
298	20240703	153900	409361305	3940	3940	3940	3940	0
299	20240703	153800	409361305	3940	3940	3940	3940	0
300	20240703	153700	409361305	3940	3940	3940	3940	0
301	20240703	153600	409361305	3940	3940	3940	3940	0
302	20240703	153500	409361305	3940	3940	3940	3940	4933
303	20240703	153400	409361305	3940	3940	3940	3940	0
304	20240703	153300	409361305	3940	3940	3940	3940	0
305	20240703	153200	409361305	3940	3940	3940	3940	0
306	20240703	153100	409361305	3940	3940	3940	3940	0
307	20240703	153000	409361305	3940	3940	3940	3940	4933
308	20240703	152900	389925285	3930	3930	3930	3930	0
309	20240703	152800	389925285	3930	3930	3930	3930	0
310	20240703	152700	389925285	3930	3930	3930	3930	0
311	20240703	152600	389925285	3930	3930	3930	3930	0
312	20240703	152500	389925285	3930	3930	3930	3930	0
313	20240703	152400	389925285	3930	3930	3930	3930	0
314	20240703	152300	389925285	3930	3930	3930	3930	0
315	20240703	152200	389925285	3930	3930	3930	3930	0
316	20240703	152100	389925285	3930	3930	3930	3930	0
317	20240703	152000	389925285	3930	3930	3930	3930	0
318	20240703	151900	389925285	3930	3930	3930	3930	1
319	20240703	151800	389921355	3920	3930	3930	3920	6
320	20240703	151700	389897825	3910	3910	3910	3910	0
321	20240703	151600	389897825	3910	3930	3930	3910	200
322	20240703	151500	389115805	3910	3915	3930	3910	972
323	20240703	151400	385314895	3910	3915	3915	3910	501
324	20240703	151300	383353485	3915	3915	3915	3915	256
325	20240703	151200	382351245	3915	3920	3930	3915	2000
326	20240703	151100	374519725	3920	3920	3920	3920	10
327	20240703	151000	374480525	3920	3920	3920	3915	1508
328	20240703	150900	368576665	3920	3920	3920	3915	1506
329	20240703	150800	362680645	3915	3915	3915	3915	1500
330	20240703	150700	356808145	3920	3920	3920	3920	0
331	20240703	150600	356808145	3920	3915	3920	3915	102
332	20240703	150500	356408805	3930	3930	3930	3930	1
333	20240703	150400	356404875	3920	3920	3930	3920	1014
334	20240703	150300	352429985	3920	3920	3930	3920	463
335	20240703	150200	350615015	3925	3925	3925	3920	325
336	20240703	150100	349340895	3930	3925	3930	3925	27
337	20240703	150000	349234915	3925	3925	3925	3925	1
338	20240703	145900	349230990	3930	3930	3930	3930	0
339	20240703	145800	349230990	3930	3925	3930	3920	215
340	20240703	145700	348388070	3925	3930	3930	3920	10
341	20240703	145600	348348810	3930	3930	3930	3930	0
342	20240703	145500	348348810	3930	3915	3930	3915	11
343	20240703	145400	348305725	3915	3930	3930	3915	431
344	20240703	145300	346617610	3930	3920	3930	3915	1981
345	20240703	145200	338861830	3930	3920	3930	3920	3
346	20240703	145100	338850060	3920	3920	3920	3920	18
347	20240703	145000	338779500	3930	3930	3930	3930	162
348	20240703	144900	338142840	3930	3920	3930	3920	2
349	20240703	144800	338134990	3920	3920	3920	3920	126
350	20240703	144700	337641070	3920	3920	3920	3920	0
351	20240703	144600	337641070	3920	3920	3920	3920	1300
352	20240703	144500	332545070	3915	3920	3920	3915	615
353	20240703	144400	330134600	3930	3920	3930	3920	4
354	20240703	144300	330118900	3930	3920	3930	3920	13
355	20240703	144200	330067930	3920	3920	3920	3920	489
356	20240703	144100	328151050	3930	3930	3930	3930	118
357	20240703	144000	327687310	3930	3930	3930	3930	0
358	20240703	143900	327687310	3930	3930	3930	3930	0
359	20240703	143800	327687310	3930	3930	3930	3930	73
360	20240703	143700	327400420	3930	3930	3930	3930	1
361	20240703	143600	327396490	3920	3920	3920	3920	17
362	20240703	143500	327329850	3930	3930	3930	3930	0
363	20240703	143400	327329850	3930	3930	3930	3930	63
364	20240703	143300	327082260	3930	3930	3930	3930	0
365	20240703	143200	327082260	3930	3920	3930	3920	4
366	20240703	143100	327066565	3920	3930	3930	3920	110
367	20240703	143000	326634275	3930	3930	3930	3930	0
368	20240703	142900	326634275	3930	3920	3930	3920	176
369	20240703	142800	325943595	3925	3925	3925	3925	1
370	20240703	142700	325939670	3925	3925	3925	3925	244
371	20240703	142600	324981970	3925	3925	3925	3925	1
372	20240703	142500	324978045	3925	3925	3925	3925	0
373	20240703	142400	324978045	3925	3925	3925	3925	80
374	20240703	142300	324664045	3925	3925	3925	3925	269
375	20240703	142200	323608220	3930	3930	3930	3930	0
376	20240703	142100	323608220	3930	3930	3930	3930	0
377	20240703	142000	323608220	3930	3930	3930	3930	91
378	20240703	141900	323250590	3925	3925	3925	3925	32
379	20240703	141800	323124990	3925	3925	3925	3925	1
380	20240703	141700	323121065	3925	3920	3925	3920	4
381	20240703	141600	323105375	3920	3920	3920	3920	0
382	20240703	141500	323105375	3920	3920	3920	3920	1
383	20240703	141400	323101455	3920	3930	3930	3920	915
384	20240703	141300	319512115	3940	3930	3940	3930	4
385	20240703	141200	319496385	3935	3935	3935	3935	0
386	20240703	141100	319496385	3935	3935	3935	3935	0
387	20240703	141000	319496385	3935	3935	3935	3935	42
388	20240703	140900	319331115	3935	3935	3935	3935	0
389	20240703	140800	319331115	3935	3935	3935	3935	0
390	20240703	140700	319331115	3935	3930	3935	3920	39
391	20240703	140600	319178205	3915	3915	3915	3915	0
392	20240703	140500	319178205	3915	3915	3915	3915	0
393	20240703	140400	319178205	3915	3915	3915	3915	0
394	20240703	140300	319178205	3915	3925	3925	3915	595
395	20240703	140200	316847715	3925	3920	3925	3920	953
396	20240703	140100	313107195	3920	3920	3920	3920	0
397	20240703	140000	313107195	3920	3925	3925	3920	678
398	20240703	135900	310448240	3925	3930	3930	3925	61
399	20240703	135800	310208515	3930	3930	3930	3930	15
400	20240703	135700	310149565	3925	3925	3925	3925	0
401	20240703	135600	310149565	3925	3925	3925	3925	0
402	20240703	135500	310149565	3925	3925	3925	3925	0
403	20240703	135400	310149565	3925	3925	3925	3925	0
404	20240703	135300	310149565	3925	3925	3925	3925	0
405	20240703	135200	310149565	3925	3925	3925	3925	0
406	20240703	135100	310149565	3925	3925	3925	3925	241
407	20240703	135000	309203640	3930	3930	3930	3930	0
408	20240703	134900	309203640	3930	3935	3935	3930	110
409	20240703	134800	308771330	3940	3940	3940	3940	63
410	20240703	134700	308523110	3945	3945	3945	3945	0
411	20240703	134600	308523110	3945	3945	3945	3940	1506
412	20240703	134500	302587660	3945	3945	3945	3945	0
413	20240703	134400	302587660	3945	3945	3945	3945	0
414	20240703	134300	302587660	3945	3945	3945	3945	0
415	20240703	134200	302587660	3945	3945	3945	3945	0
416	20240703	134100	302587660	3945	3945	3945	3945	0
417	20240703	134000	302587660	3945	3945	3945	3945	0
418	20240703	133900	302587660	3945	3945	3945	3945	0
419	20240703	133800	302587660	3945	3945	3945	3945	240
420	20240703	133700	301640860	3945	3945	3945	3945	0
421	20240703	133600	301640860	3945	3945	3945	3945	2
422	20240703	133500	301632970	3940	3940	3940	3940	0
423	20240703	133400	301632970	3940	3940	3940	3940	0
424	20240703	133300	301632970	3940	3940	3940	3940	0
425	20240703	133200	301632970	3940	3940	3940	3940	0
426	20240703	133100	301632970	3940	3940	3940	3940	16
427	20240703	133000	301569930	3945	3945	3945	3945	3
428	20240703	132900	301558095	3940	3940	3940	3940	0
429	20240703	132800	301558095	3940	3940	3940	3940	0
430	20240703	132700	301558095	3940	3940	3940	3940	0
431	20240703	132600	301558095	3940	3940	3940	3940	0
432	20240703	132500	301558095	3940	3940	3940	3940	0
433	20240703	132400	301558095	3940	3960	3960	3940	1751
434	20240703	132300	294652400	3960	3955	3960	3955	101
435	20240703	132200	294252940	3965	3965	3965	3965	0
436	20240703	132100	294252940	3965	3965	3965	3965	1
437	20240703	132000	294248975	3965	3960	3965	3955	14
438	20240703	131900	294193545	3965	3965	3965	3965	0
439	20240703	131800	294193545	3965	3965	3965	3965	0
440	20240703	131700	294193545	3965	3965	3965	3965	55
441	20240703	131600	293975470	3975	3975	3975	3975	35
442	20240703	131500	293836345	3975	3975	3975	3975	11
443	20240703	131400	293792620	3975	3975	3975	3975	3
444	20240703	131300	293780695	3975	3975	3975	3975	113
445	20240703	131200	293331520	3975	3975	3975	3975	0
446	20240703	131100	293331520	3975	3975	3975	3975	0
447	20240703	131000	293331520	3975	3975	3975	3975	75
448	20240703	130900	293033395	3975	3970	3975	3970	30
449	20240703	130800	292914280	3965	3965	3965	3965	1
450	20240703	130700	292910315	3970	3970	3970	3970	0
451	20240703	130600	292910315	3970	3970	3970	3970	107
452	20240703	130500	292485525	3970	3970	3970	3970	0
453	20240703	130400	292485525	3970	3970	3970	3970	0
454	20240703	130300	292485525	3970	3970	3970	3970	131
455	20240703	130200	291965455	3970	3970	3970	3970	0
456	20240703	130100	291965455	3970	3960	3970	3960	94
457	20240703	130000	291592285	3970	3970	3970	3970	1
458	20240703	125900	291588315	3965	3965	3965	3965	903
459	20240703	125800	288007920	3965	3965	3965	3965	0
460	20240703	125700	288007920	3965	3965	3965	3965	0
461	20240703	125600	288007920	3965	3965	3965	3965	134
462	20240703	125500	287476610	3965	3965	3965	3965	1
463	20240703	125400	287472645	3955	3955	3955	3955	0
464	20240703	125300	287472645	3955	3955	3955	3955	3
465	20240703	125200	287460780	3965	3965	3965	3965	128
466	20240703	125100	286953260	3965	3965	3965	3965	0
467	20240703	125000	286953260	3965	3965	3965	3965	0
468	20240703	124900	286953260	3965	3965	3965	3965	115
469	20240703	124800	286497285	3965	3965	3965	3965	0
470	20240703	124700	286497285	3965	3965	3965	3965	400
471	20240703	124600	284911285	3965	3965	3965	3965	0
472	20240703	124500	284911285	3965	3965	3965	3965	117
473	20240703	124400	284447380	3965	3965	3965	3965	0
474	20240703	124300	284447380	3965	3965	3965	3965	0
475	20240703	124200	284447380	3965	3965	3965	3965	61
476	20240703	124100	284205515	3965	3965	3965	3965	0
477	20240703	124000	284205515	3965	3955	3965	3955	4
478	20240703	123900	284189685	3965	3965	3965	3965	0
479	20240703	123800	284189685	3965	3965	3965	3965	78
480	20240703	123700	283880415	3965	3965	3965	3965	0
481	20240703	123600	283880415	3965	3965	3965	3965	0
482	20240703	123500	283880415	3965	3965	3965	3965	73
483	20240703	123400	283590970	3965	3965	3965	3965	0
484	20240703	123300	283590970	3965	3965	3965	3965	0
485	20240703	123200	283590970	3965	3965	3965	3965	0
486	20240703	123100	283590970	3965	3965	3965	3965	86
487	20240703	123000	283249980	3965	3965	3965	3965	1
488	20240703	122900	283246015	3960	3960	3960	3960	50
489	20240703	122800	283048015	3960	3960	3960	3960	714
490	20240703	122700	280220575	3960	3960	3960	3960	81
491	20240703	122600	279899815	3960	3960	3960	3960	26
492	20240703	122500	279796855	3950	3950	3950	3950	2055
493	20240703	122400	271679605	3960	3960	3960	3960	118
494	20240703	122300	271212325	3955	3955	3955	3955	0
495	20240703	122200	271212325	3955	3955	3955	3955	0
496	20240703	122100	271212325	3955	3955	3955	3955	3
497	20240703	122000	271200460	3965	3960	3965	3960	147
498	20240703	121900	270617995	3960	3960	3960	3960	0
499	20240703	121800	270617995	3960	3960	3960	3960	2
500	20240703	121700	270610075	3965	3965	3965	3965	123
501	20240703	121600	270122380	3955	3955	3955	3955	0
502	20240703	121500	270122380	3955	3965	3965	3955	4
503	20240703	121400	270106550	3965	3965	3965	3965	0
504	20240703	121300	270106550	3965	3960	3965	3960	234
505	20240703	121200	269179240	3960	3965	3965	3960	4
506	20240703	121100	269163385	3965	3965	3965	3965	2
507	20240703	121000	269155455	3965	3960	3965	3960	139
508	20240703	120900	268605010	3960	3960	3960	3960	0
509	20240703	120800	268605010	3960	3960	3960	3960	0
510	20240703	120700	268605010	3960	3960	3960	3960	0
511	20240703	120600	268605010	3960	3960	3960	3960	193
512	20240703	120500	267840730	3960	3960	3960	3960	0
513	20240703	120400	267840730	3960	3960	3960	3960	0
514	20240703	120300	267840730	3960	3950	3960	3950	147
515	20240703	120200	267258790	3950	3950	3950	3950	0
516	20240703	120100	267258790	3950	3950	3950	3950	0
517	20240703	120000	267258790	3950	3950	3950	3950	0
518	20240703	115900	267258790	3950	3940	3950	3940	126
519	20240703	115800	266761440	3950	3950	3950	3950	38
520	20240703	115700	266611340	3950	3950	3950	3950	1
521	20240703	115600	266607390	3945	3930	3945	3930	1984
522	20240703	115500	258808330	3930	3930	3930	3930	108
523	20240703	115400	258383890	3930	3930	3930	3930	614
524	20240703	115300	255970870	3930	3930	3930	3930	0
525	20240703	115200	255970870	3930	3930	3930	3930	116
526	20240703	115100	255514990	3930	3930	3930	3930	0
527	20240703	115000	255514990	3930	3930	3930	3930	0
528	20240703	114900	255514990	3930	3935	3935	3930	180
529	20240703	114800	254806830	3940	3940	3940	3940	0
530	20240703	114700	254806830	3940	3940	3940	3940	10
531	20240703	114600	254767430	3940	3945	3945	3940	27
532	20240703	114500	254661035	3950	3950	3950	3950	96
533	20240703	114400	254281835	3950	3945	3950	3945	21
534	20240703	114300	254198985	3950	3950	3950	3950	0
535	20240703	114200	254198985	3950	3950	3950	3950	52
536	20240703	114100	253993585	3950	3950	3950	3950	0
537	20240703	114000	253993585	3950	3950	3950	3950	0
538	20240703	113900	253993585	3950	3950	3950	3950	4
539	20240703	113800	253977785	3955	3955	3955	3955	132
540	20240703	113700	253455725	3955	3955	3955	3955	0
541	20240703	113600	253455725	3955	3955	3955	3955	0
542	20240703	113500	253455725	3955	3955	3955	3955	132
543	20240703	113400	252933665	3955	3955	3955	3955	0
544	20240703	113300	252933665	3955	3955	3955	3955	0
545	20240703	113200	252933665	3955	3955	3955	3955	3
546	20240703	113100	252921800	3955	3950	3955	3950	112
547	20240703	113000	252479040	3950	3950	3950	3950	0
548	20240703	112900	252479040	3950	3950	3950	3950	0
549	20240703	112800	252479040	3950	3955	3955	3950	185
550	20240703	112700	251747865	3955	3955	3955	3955	0
551	20240703	112600	251747865	3955	3955	3955	3955	0
552	20240703	112500	251747865	3955	3955	3955	3955	0
553	20240703	112400	251747865	3955	3955	3955	3955	133
554	20240703	112300	251221850	3955	3955	3955	3955	0
555	20240703	112200	251221850	3955	3955	3955	3955	0
556	20240703	112100	251221850	3955	3955	3955	3955	97
557	20240703	112000	250838215	3955	3955	3955	3955	0
558	20240703	111900	250838215	3955	3955	3955	3955	0
559	20240703	111800	250838215	3955	3945	3955	3945	414
560	20240703	111700	249200965	3945	3945	3945	3945	192
561	20240703	111600	248443525	3945	3945	3945	3945	0
562	20240703	111500	248443525	3945	3945	3945	3945	3
563	20240703	111400	248431690	3955	3955	3955	3955	53
564	20240703	111300	248222075	3955	3955	3955	3955	158
565	20240703	111200	247597185	3955	3955	3955	3955	0
566	20240703	111100	247597185	3955	3955	3955	3955	0
567	20240703	111000	247597185	3955	3950	3955	3950	144
568	20240703	110900	247028380	3950	3950	3950	3950	0
569	20240703	110800	247028380	3950	3950	3950	3950	0
570	20240703	110700	247028380	3950	3950	3950	3950	3
571	20240703	110600	247016530	3940	3940	3940	3940	0
572	20240703	110500	247016530	3940	3940	3940	3940	212
573	20240703	110400	246181250	3955	3955	3955	3955	0
574	20240703	110300	246181250	3955	3955	3955	3955	118
575	20240703	110200	245714560	3955	3955	3955	3955	10
576	20240703	110100	245675010	3935	3935	3935	3935	0
577	20240703	110000	245675010	3935	3935	3935	3935	28
578	20240703	105900	245564830	3935	3935	3935	3935	39
579	20240703	105800	245411365	3960	3960	3960	3960	0
580	20240703	105700	245411365	3960	3960	3960	3960	1
581	20240703	105600	245407405	3940	3940	3940	3940	92
582	20240703	105500	245044925	3940	3940	3940	3940	0
583	20240703	105400	245044925	3940	3940	3940	3940	1
584	20240703	105300	245040985	3935	3935	3965	3935	218
585	20240703	105200	244177640	3965	3930	3965	3930	584
586	20240703	105100	241864335	3940	3940	3940	3940	101
587	20240703	105000	241466395	3965	3920	3965	3920	2005
588	20240703	104900	233567995	3920	3920	3920	3920	1584
589	20240703	104800	227358715	3925	3925	3925	3925	269
590	20240703	104700	226302890	3940	3930	3940	3930	24
591	20240703	104600	226208435	3920	3920	3920	3920	0
592	20240703	104500	226208435	3920	3920	3920	3920	0
593	20240703	104400	226208435	3920	3925	3925	3920	30
594	20240703	104300	226090785	3920	3920	3920	3920	0
595	20240703	104200	226090785	3920	3930	3930	3920	2431
596	20240703	104100	216555765	3930	3940	3940	3925	725
597	20240703	104000	213707250	3930	3930	3930	3930	0
598	20240703	103900	213707250	3930	3930	3930	3930	0
599	20240703	103800	213707250	3930	3930	3930	3930	0
600	20240703	103700	213707250	3930	3930	3930	3930	0
601	20240703	103600	213707250	3930	3935	3935	3930	20
602	20240703	103500	213628600	3940	3940	3955	3940	157
603	20240703	103400	213009890	3920	3925	3925	3920	400
604	20240703	103300	211441390	3935	3935	3935	3935	255
605	20240703	103200	210437965	3930	3950	3950	3930	753
606	20240703	103100	207478580	3930	3930	3930	3930	225
607	20240703	103000	206594330	3930	3930	3930	3930	0
608	20240703	102900	206594330	3930	3930	3930	3930	10
609	20240703	102800	206555030	3930	3930	3930	3930	91
610	20240703	102700	206197400	3930	3925	3930	3925	182
611	20240703	102600	205483035	3925	3930	3930	3925	28
612	20240703	102500	205373120	3940	3940	3940	3940	1
613	20240703	102400	205369180	3935	3935	3955	3935	171
614	20240703	102300	204696235	3935	3935	3935	3935	3
615	20240703	102200	204684430	3920	3920	3920	3920	0
616	20240703	102100	204684430	3920	3925	3925	3920	1000
617	20240703	102000	200764420	3930	3935	3935	3930	18
618	20240703	101900	200693665	3940	3925	3965	3925	2901
619	20240703	101800	189252805	3925	3925	3925	3925	100
620	20240703	101700	188860305	3920	3920	3920	3920	333
621	20240703	101600	187554945	3920	3920	3925	3920	152
622	20240703	101500	186959055	3925	3925	3925	3925	0
623	20240703	101400	186959055	3925	3925	3925	3925	80
624	20240703	101300	186645055	3920	3925	3930	3915	2796
625	20240703	101200	175688415	3935	3930	3935	3930	17
626	20240703	101100	175621540	3925	3925	3930	3920	9693
627	20240703	101000	137621830	3925	3955	3960	3925	3824
628	20240703	100900	122588650	3960	3960	3960	3960	0
629	20240703	100800	122588650	3960	3960	3960	3955	15
630	20240703	100700	122529305	3965	3960	3965	3960	297
631	20240703	100600	121353170	3960	3960	3960	3960	1
632	20240703	100500	121349210	3960	3955	3960	3955	331
633	20240703	100400	120040090	3965	3965	3965	3965	0
634	20240703	100300	120040090	3965	3955	3965	3955	290
635	20240703	100200	118891960	3950	3965	4010	3950	8704
636	20240703	100100	84295655	3965	3965	3965	3965	0
637	20240703	100000	84295655	3965	3960	3965	3960	150
638	20240703	095900	83701640	3960	3960	3960	3955	14
639	20240703	095800	83646245	3960	3960	3960	3955	13
640	20240703	095700	83594795	3960	3960	3960	3960	0
641	20240703	095600	83594795	3960	3960	3965	3960	97
642	20240703	095500	83210660	3970	3965	3970	3965	10
643	20240703	095400	83170965	3975	3975	3975	3965	15
644	20240703	095300	83111375	3975	3985	3995	3975	2232
645	20240703	095200	74206675	3990	3960	3990	3960	1010
646	20240703	095100	70185785	3950	3950	3950	3950	0
647	20240703	095000	70185785	3950	3940	3950	3940	606
648	20240703	094900	67798135	3950	3945	3950	3930	1734
649	20240703	094800	60969335	3950	3955	3960	3950	419
650	20240703	094700	59314205	3955	3955	3955	3955	795
651	20240703	094600	56169980	3960	3970	3970	3960	831
652	20240703	094500	52877730	3970	3965	3970	3965	6
653	20240703	094400	52853925	3975	3975	3975	3975	29
654	20240703	094300	52738650	3985	3970	3985	3970	20
655	20240703	094200	52659235	3970	3970	3970	3970	124
656	20240703	094100	52166955	3970	3970	3970	3970	10
657	20240703	094000	52127255	3970	3970	3970	3970	0
658	20240703	093900	52127255	3970	3970	3970	3970	114
659	20240703	093800	51674675	3970	3970	3970	3970	0
660	20240703	093700	51674675	3970	3970	3970	3970	20
661	20240703	093600	51595275	3970	3970	3970	3970	5
662	20240703	093500	51575425	3970	3970	3970	3970	135
663	20240703	093400	51039475	3970	3970	3970	3970	10
664	20240703	093300	50999775	3970	3975	3975	3960	1707
665	20240703	093200	44232810	3985	3985	3985	3975	1322
666	20240703	093100	38966720	3985	3985	3985	3985	0
667	20240703	093000	38966720	3985	3985	3985	3985	0
668	20240703	092900	38966720	3985	3985	3985	3985	0
669	20240703	092800	38966720	3985	3985	3985	3985	104
670	20240703	092700	38552280	3985	3985	3985	3985	20
671	20240703	092600	38472580	3985	3985	3985	3985	10
672	20240703	092500	38432730	3985	3975	3985	3975	113
673	20240703	092400	37982725	3975	3975	3975	3975	320
674	20240703	092300	36710725	3980	3985	3985	3980	401
675	20240703	092200	35114490	4000	4000	4000	4000	0
676	20240703	092100	35114490	4000	3980	4000	3980	2709
677	20240703	092000	24315680	3980	3980	3980	3980	0
678	20240703	091900	24315680	3980	3980	3980	3980	0
679	20240703	091800	24315680	3980	3980	3980	3980	128
680	20240703	091700	23806240	3980	3975	3980	3970	358
681	20240703	091600	22384440	3975	3965	3975	3965	1543
682	20240703	091500	16266200	3965	3960	3965	3960	1804
683	20240703	091400	9113355	3965	3965	3965	3955	1183
684	20240703	091300	4424060	3965	3965	3965	3965	0
685	20240703	091200	4424060	3965	3950	3965	3950	2
686	20240703	091100	4416145	3965	3965	3965	3965	94
687	20240703	091000	4043435	3965	3965	3965	3965	1
688	20240703	090900	4039470	3965	3965	3965	3965	0
689	20240703	090800	4039470	3965	3965	3965	3940	224
690	20240703	090700	3156630	3965	3945	3965	3945	312
691	20240703	090600	1921100	3955	3955	3955	3955	26
692	20240703	090500	1818270	3950	3950	3950	3950	3
693	20240703	090400	1806420	3955	3960	3960	3955	80
694	20240703	090300	1489745	3960	3960	3960	3960	83
695	20240703	090200	1161065	3965	3965	3965	3965	43
696	20240703	090100	990570	3965	3965	3965	3950	16
697	20240703	090000	927185	3970	3960	3970	3960	234