KissMeData/048470/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193400	671470595	4145	4145	4145	4145	2445
3	20240703	193300	671470595	4145	4145	4145	4145	0
4	20240703	193200	671470595	4145	4145	4145	4145	0
5	20240703	193100	671470595	4145	4145	4145	4145	0
6	20240703	193000	671470595	4145	4145	4145	4145	0
7	20240703	192900	671470595	4145	4145	4145	4145	0
8	20240703	192800	671470595	4145	4145	4145	4145	0
9	20240703	192700	671470595	4145	4145	4145	4145	0
10	20240703	192600	671470595	4145	4145	4145	4145	0
11	20240703	192500	671470595	4145	4145	4145	4145	0
12	20240703	192400	671470595	4145	4145	4145	4145	0
13	20240703	192300	671470595	4145	4145	4145	4145	0
14	20240703	192200	671470595	4145	4145	4145	4145	0
15	20240703	192100	671470595	4145	4145	4145	4145	0
16	20240703	192000	671470595	4145	4145	4145	4145	0
17	20240703	191900	671470595	4145	4145	4145	4145	0
18	20240703	191800	671470595	4145	4145	4145	4145	0
19	20240703	191700	671470595	4145	4145	4145	4145	0
20	20240703	191600	671470595	4145	4145	4145	4145	0
21	20240703	191500	671470595	4145	4145	4145	4145	0
22	20240703	191400	671470595	4145	4145	4145	4145	0
23	20240703	191300	671470595	4145	4145	4145	4145	0
24	20240703	191200	671470595	4145	4145	4145	4145	0
25	20240703	191100	671470595	4145	4145	4145	4145	0
26	20240703	191000	671470595	4145	4145	4145	4145	0
27	20240703	190900	671470595	4145	4145	4145	4145	0
28	20240703	190800	671470595	4145	4145	4145	4145	0
29	20240703	190700	671470595	4145	4145	4145	4145	0
30	20240703	190600	671470595	4145	4145	4145	4145	0
31	20240703	190500	671470595	4145	4145	4145	4145	0
32	20240703	190400	671470595	4145	4145	4145	4145	2445
33	20240703	190300	671470595	4145	4145	4145	4145	0
34	20240703	190200	671470595	4145	4145	4145	4145	0
35	20240703	190100	671470595	4145	4145	4145	4145	0
36	20240703	190000	671470595	4145	4145	4145	4145	0
37	20240703	185900	671470595	4145	4145	4145	4145	0
38	20240703	185800	671470595	4145	4145	4145	4145	0
39	20240703	185700	671470595	4145	4145	4145	4145	0
40	20240703	185600	671470595	4145	4145	4145	4145	0
41	20240703	185500	671470595	4145	4145	4145	4145	0
42	20240703	185400	671470595	4145	4145	4145	4145	0
43	20240703	185300	671470595	4145	4145	4145	4145	0
44	20240703	185200	671470595	4145	4145	4145	4145	0
45	20240703	185100	671470595	4145	4145	4145	4145	0
46	20240703	185000	671470595	4145	4145	4145	4145	0
47	20240703	184900	671470595	4145	4145	4145	4145	0
48	20240703	184800	671470595	4145	4145	4145	4145	0
49	20240703	184700	671470595	4145	4145	4145	4145	0
50	20240703	184600	671470595	4145	4145	4145	4145	0
51	20240703	184500	671470595	4145	4145	4145	4145	0
52	20240703	184400	671470595	4145	4145	4145	4145	0
53	20240703	184300	671470595	4145	4145	4145	4145	0
54	20240703	184200	671470595	4145	4145	4145	4145	0
55	20240703	184100	671470595	4145	4145	4145	4145	0
56	20240703	184000	671470595	4145	4145	4145	4145	0
57	20240703	183900	671470595	4145	4145	4145	4145	0
58	20240703	183800	671470595	4145	4145	4145	4145	0
59	20240703	183700	671470595	4145	4145	4145	4145	0
60	20240703	183600	671470595	4145	4145	4145	4145	0
61	20240703	183500	671470595	4145	4145	4145	4145	0
62	20240703	183400	671470595	4145	4145	4145	4145	2445
63	20240703	183300	671470595	4145	4145	4145	4145	0
64	20240703	183200	671470595	4145	4145	4145	4145	0
65	20240703	183100	671470595	4145	4145	4145	4145	0
66	20240703	183000	671470595	4145	4145	4145	4145	0
67	20240703	182900	671470595	4145	4145	4145	4145	0
68	20240703	182800	671470595	4145	4145	4145	4145	0
69	20240703	182700	671470595	4145	4145	4145	4145	0
70	20240703	182600	671470595	4145	4145	4145	4145	0
71	20240703	182500	671470595	4145	4145	4145	4145	0
72	20240703	182400	671470595	4145	4145	4145	4145	0
73	20240703	182300	671470595	4145	4145	4145	4145	0
74	20240703	182200	671470595	4145	4145	4145	4145	0
75	20240703	182100	671470595	4145	4145	4145	4145	0
76	20240703	182000	671470595	4145	4145	4145	4145	0
77	20240703	181900	671470595	4145	4145	4145	4145	0
78	20240703	181800	671470595	4145	4145	4145	4145	0
79	20240703	181700	671470595	4145	4145	4145	4145	0
80	20240703	181600	671470595	4145	4145	4145	4145	0
81	20240703	181500	671470595	4145	4145	4145	4145	0
82	20240703	181400	671470595	4145	4145	4145	4145	0
83	20240703	181300	671470595	4145	4145	4145	4145	0
84	20240703	181200	671470595	4145	4145	4145	4145	0
85	20240703	181100	671470595	4145	4145	4145	4145	0
86	20240703	181000	671470595	4145	4145	4145	4145	0
87	20240703	180900	671470595	4145	4145	4145	4145	0
88	20240703	180800	671470595	4145	4145	4145	4145	0
89	20240703	180700	671470595	4145	4145	4145	4145	0
90	20240703	180600	671470595	4145	4145	4145	4145	0
91	20240703	180500	671470595	4145	4145	4145	4145	0
92	20240703	180400	671470595	4145	4145	4145	4145	2445
93	20240703	180300	671470595	4145	4145	4145	4145	0
94	20240703	180200	671470595	4145	4145	4145	4145	0
95	20240703	180100	671470595	4145	4145	4145	4145	0
96	20240703	180000	671470595	4145	4145	4145	4145	0
97	20240703	175900	671470595	4145	4145	4145	4145	0
98	20240703	175800	671470595	4145	4145	4145	4145	0
99	20240703	175700	671470595	4145	4145	4145	4145	0
100	20240703	175600	671470595	4145	4145	4145	4145	0
101	20240703	175500	671470595	4145	4145	4145	4145	0
102	20240703	175400	671470595	4145	4145	4145	4145	0
103	20240703	175300	671470595	4145	4145	4145	4145	0
104	20240703	175200	671470595	4145	4145	4145	4145	0
105	20240703	175100	671470595	4145	4145	4145	4145	0
106	20240703	175000	671470595	4145	4145	4145	4145	0
107	20240703	174900	671470595	4145	4145	4145	4145	0
108	20240703	174800	671470595	4145	4145	4145	4145	0
109	20240703	174700	671470595	4145	4145	4145	4145	0
110	20240703	174600	671470595	4145	4145	4145	4145	0
111	20240703	174500	671470595	4145	4145	4145	4145	0
112	20240703	174400	671470595	4145	4145	4145	4145	0
113	20240703	174300	671470595	4145	4145	4145	4145	0
114	20240703	174200	671470595	4145	4145	4145	4145	0
115	20240703	174100	671470595	4145	4145	4145	4145	0
116	20240703	174000	671470595	4145	4145	4145	4145	0
117	20240703	173900	671470595	4145	4145	4145	4145	0
118	20240703	173800	671470595	4145	4145	4145	4145	0
119	20240703	173700	671470595	4145	4145	4145	4145	0
120	20240703	173600	671470595	4145	4145	4145	4145	0
121	20240703	173500	671470595	4145	4145	4145	4145	0
122	20240703	173400	671470595	4145	4145	4145	4145	2445
123	20240703	173300	671470595	4145	4145	4145	4145	0
124	20240703	173200	671470595	4145	4145	4145	4145	0
125	20240703	173100	671470595	4145	4145	4145	4145	0
126	20240703	173000	671470595	4145	4145	4145	4145	0
127	20240703	172900	671470595	4145	4145	4145	4145	0
128	20240703	172800	671470595	4145	4145	4145	4145	0
129	20240703	172700	671470595	4145	4145	4145	4145	0
130	20240703	172600	671470595	4145	4145	4145	4145	0
131	20240703	172500	671470595	4145	4145	4145	4145	0
132	20240703	172400	671470595	4145	4145	4145	4145	0
133	20240703	172300	671470595	4145	4145	4145	4145	0
134	20240703	172200	671470595	4145	4145	4145	4145	0
135	20240703	172100	671470595	4145	4145	4145	4145	0
136	20240703	172000	671470595	4145	4145	4145	4145	0
137	20240703	171900	671470595	4145	4145	4145	4145	0
138	20240703	171800	671470595	4145	4145	4145	4145	0
139	20240703	171700	671470595	4145	4145	4145	4145	0
140	20240703	171600	671470595	4145	4145	4145	4145	0
141	20240703	171500	671470595	4145	4145	4145	4145	0
142	20240703	171400	671470595	4145	4145	4145	4145	0
143	20240703	171300	671470595	4145	4145	4145	4145	0
144	20240703	171200	671470595	4145	4145	4145	4145	0
145	20240703	171100	671470595	4145	4145	4145	4145	0
146	20240703	171000	671470595	4145	4145	4145	4145	0
147	20240703	170900	671470595	4145	4145	4145	4145	0
148	20240703	170800	671470595	4145	4145	4145	4145	0
149	20240703	170700	671470595	4145	4145	4145	4145	0
150	20240703	170600	671470595	4145	4145	4145	4145	0
151	20240703	170500	671470595	4145	4145	4145	4145	0
152	20240703	170400	671470595	4145	4145	4145	4145	2445
153	20240703	170300	671470595	4145	4145	4145	4145	0
154	20240703	170200	671470595	4145	4145	4145	4145	0
155	20240703	170100	671470595	4145	4145	4145	4145	0
156	20240703	170000	671470595	4145	4145	4145	4145	0
157	20240703	165900	671470595	4145	4145	4145	4145	0
158	20240703	165800	671470595	4145	4145	4145	4145	0
159	20240703	165700	671470595	4145	4145	4145	4145	0
160	20240703	165600	671470595	4145	4145	4145	4145	0
161	20240703	165500	671470595	4145	4145	4145	4145	0
162	20240703	165400	671470595	4145	4145	4145	4145	0
163	20240703	165300	671470595	4145	4145	4145	4145	0
164	20240703	165200	671470595	4145	4145	4145	4145	0
165	20240703	165100	671470595	4145	4145	4145	4145	0
166	20240703	165000	671470595	4145	4145	4145	4145	0
167	20240703	164900	671470595	4145	4145	4145	4145	0
168	20240703	164800	671470595	4145	4145	4145	4145	0
169	20240703	164700	671470595	4145	4145	4145	4145	0
170	20240703	164600	671470595	4145	4145	4145	4145	0
171	20240703	164500	671470595	4145	4145	4145	4145	0
172	20240703	164400	671470595	4145	4145	4145	4145	0
173	20240703	164300	671470595	4145	4145	4145	4145	0
174	20240703	164200	671470595	4145	4145	4145	4145	0
175	20240703	164100	671470595	4145	4145	4145	4145	0
176	20240703	164000	671470595	4145	4145	4145	4145	0
177	20240703	163900	671470595	4145	4145	4145	4145	0
178	20240703	163800	671470595	4145	4145	4145	4145	0
179	20240703	163700	671470595	4145	4145	4145	4145	0
180	20240703	163600	671470595	4145	4145	4145	4145	0
181	20240703	163500	671470595	4145	4145	4145	4145	0
182	20240703	163400	671470595	4145	4145	4145	4145	2445
183	20240703	163300	671470595	4145	4145	4145	4145	0
184	20240703	163200	671470595	4145	4145	4145	4145	0
185	20240703	163100	671470595	4145	4145	4145	4145	0
186	20240703	163000	671470595	4145	4145	4145	4145	0
187	20240703	162900	671470595	4145	4145	4145	4145	0
188	20240703	162800	671470595	4145	4145	4145	4145	0
189	20240703	162700	671470595	4145	4145	4145	4145	0
190	20240703	162600	671470595	4145	4145	4145	4145	0
191	20240703	162500	671470595	4145	4145	4145	4145	0
192	20240703	162400	671470595	4145	4145	4145	4145	0
193	20240703	162300	671470595	4145	4145	4145	4145	0
194	20240703	162200	671470595	4145	4145	4145	4145	0
195	20240703	162100	671470595	4145	4145	4145	4145	0
196	20240703	162000	671470595	4145	4145	4145	4145	0
197	20240703	161900	671470595	4145	4145	4145	4145	0
198	20240703	161800	671470595	4145	4145	4145	4145	0
199	20240703	161700	671470595	4145	4145	4145	4145	0
200	20240703	161600	671470595	4145	4145	4145	4145	0
201	20240703	161500	671470595	4145	4145	4145	4145	0
202	20240703	161400	671470595	4145	4145	4145	4145	0
203	20240703	161300	671470595	4145	4145	4145	4145	0
204	20240703	161200	671470595	4145	4145	4145	4145	0
205	20240703	161100	671470595	4145	4145	4145	4145	0
206	20240703	161000	671470595	4145	4145	4145	4145	0
207	20240703	160900	671470595	4145	4145	4145	4145	0
208	20240703	160800	671470595	4145	4145	4145	4145	0
209	20240703	160700	671470595	4145	4145	4145	4145	0
210	20240703	160600	671470595	4145	4145	4145	4145	0
211	20240703	160500	671470595	4145	4145	4145	4145	0
212	20240703	160400	671470595	4145	4145	4145	4145	2445
213	20240703	160300	671470595	4145	4145	4145	4145	0
214	20240703	160200	671470595	4145	4145	4145	4145	0
215	20240703	160100	671470595	4145	4145	4145	4145	0
216	20240703	160000	671470595	4145	4145	4145	4145	0
217	20240703	155900	671470595	4145	4145	4145	4145	0
218	20240703	155800	671470595	4145	4145	4145	4145	0
219	20240703	155700	671470595	4145	4145	4145	4145	0
220	20240703	155600	671470595	4145	4145	4145	4145	0
221	20240703	155500	671470595	4145	4145	4145	4145	0
222	20240703	155400	671470595	4145	4145	4145	4145	0
223	20240703	155300	671470595	4145	4145	4145	4145	0
224	20240703	155200	671470595	4145	4145	4145	4145	0
225	20240703	155100	671470595	4145	4145	4145	4145	0
226	20240703	155000	671470595	4145	4145	4145	4145	0
227	20240703	154900	671470595	4145	4145	4145	4145	0
228	20240703	154800	671470595	4145	4145	4145	4145	0
229	20240703	154700	671470595	4145	4145	4145	4145	0
230	20240703	154600	671470595	4145	4145	4145	4145	0
231	20240703	154500	671470595	4145	4145	4145	4145	0
232	20240703	154400	671470595	4145	4145	4145	4145	0
233	20240703	154300	671470595	4145	4145	4145	4145	0
234	20240703	154200	671470595	4145	4145	4145	4145	0
235	20240703	154100	671470595	4145	4145	4145	4145	0
236	20240703	154000	671470595	4145	4145	4145	4145	0
237	20240703	153900	671470595	4145	4145	4145	4145	0
238	20240703	153800	671470595	4145	4145	4145	4145	0
239	20240703	153700	671470595	4145	4145	4145	4145	0
240	20240703	153600	671470595	4145	4145	4145	4145	0
241	20240703	153500	671470595	4145	4145	4145	4145	0
242	20240703	153400	671470595	4145	4145	4145	4145	2445
243	20240703	153300	671470595	4145	4145	4145	4145	0
244	20240703	153200	671470595	4145	4145	4145	4145	0
245	20240703	153100	671470595	4145	4145	4145	4145	0
246	20240703	153000	671470595	4145	4145	4145	4145	2445
247	20240703	152900	661336070	4145	4145	4145	4145	0
248	20240703	152800	661336070	4145	4145	4145	4145	0
249	20240703	152700	661336070	4145	4145	4145	4145	0
250	20240703	152600	661336070	4145	4145	4145	4145	0
251	20240703	152500	661336070	4145	4145	4145	4145	0
252	20240703	152400	661336070	4145	4145	4145	4145	0
253	20240703	152300	661336070	4145	4145	4145	4145	0
254	20240703	152200	661336070	4145	4145	4145	4145	0
255	20240703	152100	661336070	4145	4145	4145	4145	0
256	20240703	152000	661336070	4145	4145	4145	4145	0
257	20240703	151900	661336070	4145	4150	4150	4145	21
258	20240703	151800	661248925	4155	4155	4155	4155	73
259	20240703	151700	660945610	4140	4140	4140	4140	0
260	20240703	151600	660945610	4140	4135	4140	4135	407
261	20240703	151500	659260645	4140	4140	4140	4140	519
262	20240703	151400	657111985	4140	4140	4140	4140	0
263	20240703	151300	657111985	4140	4140	4140	4140	1666
264	20240703	151200	650214745	4150	4150	4150	4150	124
265	20240703	151100	649700145	4145	4140	4145	4140	764
266	20240703	151000	646533405	4145	4145	4145	4145	0
267	20240703	150900	646533405	4145	4145	4145	4145	261
268	20240703	150800	645451560	4140	4135	4140	4135	799
269	20240703	150700	642147690	4135	4135	4135	4135	390
270	20240703	150600	640535040	4135	4135	4135	4135	200
271	20240703	150500	639708040	4130	4130	4130	4130	41
272	20240703	150400	639538710	4130	4130	4130	4130	76
273	20240703	150300	639224830	4150	4150	4150	4150	0
274	20240703	150200	639224830	4150	4150	4150	4150	0
275	20240703	150100	639224830	4150	4150	4150	4150	0
276	20240703	150000	639224830	4150	4125	4150	4125	852
277	20240703	145900	635701780	4150	4150	4150	4150	0
278	20240703	145800	635701780	4150	4150	4150	4150	1
279	20240703	145700	635697630	4150	4120	4150	4120	2
280	20240703	145600	635689360	4120	4120	4120	4120	51
281	20240703	145500	635479240	4150	4150	4150	4150	0
282	20240703	145400	635479240	4150	4150	4150	4150	1
283	20240703	145300	635475090	4145	4135	4145	4135	5838
284	20240703	145200	611306610	4125	4120	4125	4120	1800
285	20240703	145100	603889610	4125	4125	4125	4125	0
286	20240703	145000	603889610	4125	4125	4125	4125	400
287	20240703	144900	602239610	4145	4145	4145	4145	0
288	20240703	144800	602239610	4145	4145	4145	4145	20
289	20240703	144700	602156710	4145	4145	4145	4145	10
290	20240703	144600	602115260	4150	4150	4150	4150	174
291	20240703	144500	601393160	4150	4150	4150	4150	76
292	20240703	144400	601077760	4160	4160	4160	4160	1
293	20240703	144300	601073600	4150	4145	4150	4145	109
294	20240703	144200	600621745	4145	4145	4145	4145	1
295	20240703	144100	600617600	4130	4145	4145	4130	1100
296	20240703	144000	596073100	4125	4150	4150	4125	401
297	20240703	143900	594418950	4145	4145	4160	4145	5421
298	20240703	143800	571931175	4145	4145	4145	4145	0
299	20240703	143700	571931175	4145	4145	4145	4145	0
300	20240703	143600	571931175	4145	4145	4145	4145	18
301	20240703	143500	571856565	4115	4115	4115	4115	1
302	20240703	143400	571852450	4125	4125	4125	4120	2200
303	20240703	143300	562778445	4125	4125	4125	4125	100
304	20240703	143200	562365945	4150	4150	4150	4150	0
305	20240703	143100	562365945	4150	4150	4150	4150	0
306	20240703	143000	562365945	4150	4150	4150	4150	0
307	20240703	142900	562365945	4150	4150	4150	4150	0
308	20240703	142800	562365945	4150	4150	4150	4150	0
309	20240703	142700	562365945	4150	4150	4150	4150	0
310	20240703	142600	562365945	4150	4150	4150	4150	0
311	20240703	142500	562365945	4150	4150	4150	4150	0
312	20240703	142400	562365945	4150	4150	4150	4150	0
313	20240703	142300	562365945	4150	4150	4150	4150	0
314	20240703	142200	562365945	4150	4150	4150	4150	0
315	20240703	142100	562365945	4150	4150	4150	4150	0
316	20240703	142000	562365945	4150	4150	4150	4150	10
317	20240703	141900	562324445	4150	4150	4150	4150	0
318	20240703	141800	562324445	4150	4150	4150	4150	32
319	20240703	141700	562191645	4150	4150	4150	4150	0
320	20240703	141600	562191645	4150	4150	4150	4150	0
321	20240703	141500	562191645	4150	4150	4150	4150	0
322	20240703	141400	562191645	4150	4150	4150	4150	0
323	20240703	141300	562191645	4150	4150	4150	4150	0
324	20240703	141200	562191645	4150	4150	4150	4150	40
325	20240703	141100	562025645	4155	4155	4155	4155	0
326	20240703	141000	562025645	4155	4155	4155	4155	0
327	20240703	140900	562025645	4155	4155	4155	4155	0
328	20240703	140800	562025645	4155	4155	4155	4155	0
329	20240703	140700	562025645	4155	4155	4155	4155	700
330	20240703	140600	559117145	4120	4120	4120	4120	0
331	20240703	140500	559117145	4120	4140	4140	4120	215
332	20240703	140400	558231050	4160	4160	4160	4160	0
333	20240703	140300	558231050	4160	4160	4160	4160	0
334	20240703	140200	558231050	4160	4160	4160	4160	0
335	20240703	140100	558231050	4160	4160	4160	4160	0
336	20240703	140000	558231050	4160	4160	4160	4160	0
337	20240703	135900	558231050	4160	4160	4160	4160	10
338	20240703	135800	558189450	4140	4140	4140	4140	1
339	20240703	135700	558185310	4145	4145	4145	4145	1970
340	20240703	135600	550019660	4150	4150	4150	4150	41
341	20240703	135500	549849510	4145	4145	4145	4145	0
342	20240703	135400	549849510	4145	4145	4145	4145	0
343	20240703	135300	549849510	4145	4145	4145	4145	15
344	20240703	135200	549787335	4150	4150	4150	4150	273
345	20240703	135100	548654385	4165	4165	4165	4165	0
346	20240703	135000	548654385	4165	4165	4165	4165	0
347	20240703	134900	548654385	4165	4165	4165	4165	0
348	20240703	134800	548654385	4165	4165	4165	4165	0
349	20240703	134700	548654385	4165	4165	4165	4165	0
350	20240703	134600	548654385	4165	4165	4165	4165	0
351	20240703	134500	548654385	4165	4165	4165	4165	21
352	20240703	134400	548566920	4170	4170	4170	4170	19
353	20240703	134300	548487690	4170	4170	4170	4170	0
354	20240703	134200	548487690	4170	4170	4170	4170	0
355	20240703	134100	548487690	4170	4170	4170	4170	0
356	20240703	134000	548487690	4170	4170	4170	4170	0
357	20240703	133900	548487690	4170	4170	4170	4170	1
358	20240703	133800	548483520	4145	4145	4145	4145	0
359	20240703	133700	548483520	4145	4145	4145	4145	0
360	20240703	133600	548483520	4145	4145	4150	4145	13
361	20240703	133500	548429630	4145	4145	4145	4145	0
362	20240703	133400	548429630	4145	4155	4165	4145	4905
363	20240703	133300	528051855	4140	4140	4140	4140	0
364	20240703	133200	528051855	4140	4140	4140	4140	0
365	20240703	133100	528051855	4140	4145	4145	4140	672
366	20240703	133000	525269175	4150	4150	4150	4150	0
367	20240703	132900	525269175	4150	4135	4150	4135	762
368	20240703	132800	522109015	4140	4140	4140	4140	0
369	20240703	132700	522109015	4140	4140	4140	4140	0
370	20240703	132600	522109015	4140	4140	4140	4140	0
371	20240703	132500	522109015	4140	4140	4140	4140	0
372	20240703	132400	522109015	4140	4115	4140	4115	494
373	20240703	132300	520075955	4115	4115	4115	4115	1
374	20240703	132200	520071840	4125	4125	4125	4125	200
375	20240703	132100	519246840	4125	4135	4135	4125	501
376	20240703	132000	517180165	4125	4125	4125	4125	0
377	20240703	131900	517180165	4125	4125	4125	4125	0
378	20240703	131800	517180165	4125	4125	4125	4125	292
379	20240703	131700	515975665	4120	4120	4120	4120	650
380	20240703	131600	513297665	4115	4115	4115	4115	325
381	20240703	131500	511960290	4115	4115	4115	4115	7
382	20240703	131400	511931485	4090	4090	4090	4090	50
383	20240703	131300	511726985	4125	4125	4125	4125	0
384	20240703	131200	511726985	4125	4125	4125	4125	1300
385	20240703	131100	506364485	4135	4120	4135	4085	1739
386	20240703	131000	499238055	4135	4135	4135	4135	0
387	20240703	130900	499238055	4135	4135	4135	4135	0
388	20240703	130800	499238055	4135	4135	4135	4135	340
389	20240703	130700	497832155	4140	4140	4140	4140	0
390	20240703	130600	497832155	4140	4140	4140	4140	4
391	20240703	130500	497815595	4140	4140	4140	4140	0
392	20240703	130400	497815595	4140	4135	4140	4135	100
393	20240703	130300	497401645	4140	4140	4140	4140	0
394	20240703	130200	497401645	4140	4140	4140	4140	400
395	20240703	130100	495745645	4115	4115	4115	4115	1
396	20240703	130000	495741530	4115	4115	4115	4115	775
397	20240703	125900	492552405	4120	4120	4120	4120	0
398	20240703	125800	492552405	4120	4120	4120	4120	130
399	20240703	125700	492016805	4145	4145	4145	4145	0
400	20240703	125600	492016805	4145	4145	4145	4145	0
401	20240703	125500	492016805	4145	4145	4145	4145	0
402	20240703	125400	492016805	4145	4145	4145	4145	0
403	20240703	125300	492016805	4145	4145	4145	4145	1
404	20240703	125200	492012660	4130	4130	4130	4130	0
405	20240703	125100	492012660	4130	4130	4130	4130	357
406	20240703	125000	490538250	4130	4130	4130	4130	137
407	20240703	124900	489972440	4130	4130	4130	4130	0
408	20240703	124800	489972440	4130	4130	4130	4130	1
409	20240703	124700	489968310	4130	4130	4130	4130	0
410	20240703	124600	489968310	4130	4130	4130	4130	1
411	20240703	124500	489964180	4160	4160	4160	4160	0
412	20240703	124400	489964180	4160	4160	4160	4160	0
413	20240703	124300	489964180	4160	4160	4160	4160	0
414	20240703	124200	489964180	4160	4160	4160	4160	3
415	20240703	124100	489951700	4130	4130	4130	4130	1
416	20240703	124000	489947570	4160	4160	4160	4160	360
417	20240703	123900	488449970	4115	4115	4115	4115	0
418	20240703	123800	488449970	4115	4145	4145	4110	691
419	20240703	123700	485603475	4170	4170	4170	4170	1
420	20240703	123600	485599305	4180	4180	4180	4180	0
421	20240703	123500	485599305	4180	4180	4180	4180	0
422	20240703	123400	485599305	4180	4180	4180	4180	0
423	20240703	123300	485599305	4180	4180	4180	4180	0
424	20240703	123200	485599305	4180	4180	4180	4180	3
425	20240703	123100	485586765	4180	4180	4180	4180	0
426	20240703	123000	485586765	4180	4180	4180	4180	1
427	20240703	122900	485582585	4140	4140	4140	4140	0
428	20240703	122800	485582585	4140	4140	4140	4140	0
429	20240703	122700	485582585	4140	4175	4175	4140	401
430	20240703	122600	483908445	4175	4175	4175	4175	0
431	20240703	122500	483908445	4175	4175	4175	4175	510
432	20240703	122400	481779195	4175	4175	4175	4175	1
433	20240703	122300	481775020	4145	4145	4145	4145	0
434	20240703	122200	481775020	4145	4145	4145	4145	0
435	20240703	122100	481775020	4145	4165	4180	4145	42
436	20240703	122000	481600065	4165	4165	4165	4165	0
437	20240703	121900	481600065	4165	4165	4165	4165	0
438	20240703	121800	481600065	4165	4165	4165	4165	0
439	20240703	121700	481600065	4165	4155	4165	4150	807
440	20240703	121600	478250910	4160	4160	4160	4160	0
441	20240703	121500	478250910	4160	4160	4160	4160	0
442	20240703	121400	478250910	4160	4160	4160	4160	0
443	20240703	121300	478250910	4160	4160	4160	4160	0
444	20240703	121200	478250910	4160	4160	4160	4160	1
445	20240703	121100	478246750	4155	4155	4155	4155	0
446	20240703	121000	478246750	4155	4155	4155	4155	1
447	20240703	120900	478242595	4150	4150	4150	4150	0
448	20240703	120800	478242595	4150	4150	4150	4150	2450
449	20240703	120700	468075095	4150	4150	4150	4150	0
450	20240703	120600	468075095	4150	4150	4150	4150	0
451	20240703	120500	468075095	4150	4150	4150	4150	0
452	20240703	120400	468075095	4150	4150	4150	4150	0
453	20240703	120300	468075095	4150	4150	4150	4150	0
454	20240703	120200	468075095	4150	4150	4150	4150	5
455	20240703	120100	468054345	4150	4120	4150	4120	61
456	20240703	120000	467802995	4145	4145	4145	4145	620
457	20240703	115900	465233095	4115	4115	4115	4115	0
458	20240703	115800	465233095	4115	4115	4115	4115	841
459	20240703	115700	461772380	4115	4115	4115	4115	0
460	20240703	115600	461772380	4115	4130	4130	4115	1501
461	20240703	115500	455575520	4130	4130	4130	4130	1
462	20240703	115400	455571390	4160	4160	4160	4160	0
463	20240703	115300	455571390	4160	4160	4160	4160	0
464	20240703	115200	455571390	4160	4160	4160	4160	0
465	20240703	115100	455571390	4160	4160	4160	4160	1
466	20240703	115000	455567230	4130	4130	4130	4130	90
467	20240703	114900	455195530	4165	4150	4165	4150	120
468	20240703	114800	454697260	4150	4130	4150	4130	1517
469	20240703	114700	448421505	4135	4135	4135	4135	0
470	20240703	114600	448421505	4135	4135	4135	4135	0
471	20240703	114500	448421505	4135	4135	4135	4135	0
472	20240703	114400	448421505	4135	4135	4135	4135	0
473	20240703	114300	448421505	4135	4135	4135	4135	0
474	20240703	114200	448421505	4135	4135	4135	4135	0
475	20240703	114100	448421505	4135	4135	4135	4135	269
476	20240703	114000	447309190	4135	4135	4135	4135	0
477	20240703	113900	447309190	4135	4135	4135	4135	0
478	20240703	113800	447309190	4135	4135	4135	4135	0
479	20240703	113700	447309190	4135	4135	4135	4135	0
480	20240703	113600	447309190	4135	4135	4135	4135	0
481	20240703	113500	447309190	4135	4135	4135	4135	200
482	20240703	113400	446482190	4135	4135	4135	4135	0
483	20240703	113300	446482190	4135	4135	4135	4135	26
484	20240703	113200	446374680	4140	4140	4140	4140	0
485	20240703	113100	446374680	4140	4140	4140	4140	0
486	20240703	113000	446374680	4140	4105	4140	4105	3
487	20240703	112900	446362330	4105	4125	4125	4105	401
488	20240703	112800	444715395	4125	4125	4125	4125	1
489	20240703	112700	444711270	4140	4140	4140	4140	0
490	20240703	112600	444711270	4140	4140	4140	4140	0
491	20240703	112500	444711270	4140	4140	4140	4140	0
492	20240703	112400	444711270	4140	4140	4140	4140	0
493	20240703	112300	444711270	4140	4140	4140	4140	0
494	20240703	112200	444711270	4140	4140	4140	4140	50
495	20240703	112100	444504270	4140	4140	4140	4140	1
496	20240703	112000	444500130	4140	4140	4140	4140	0
497	20240703	111900	444500130	4140	4140	4140	4140	0
498	20240703	111800	444500130	4140	4140	4140	4140	1
499	20240703	111700	444495990	4140	4140	4140	4140	1
500	20240703	111600	444491850	4125	4125	4125	4125	209
501	20240703	111500	443629725	4110	4110	4125	4110	166
502	20240703	111400	442946790	4125	4125	4125	4125	2
503	20240703	111300	442938540	4145	4110	4145	4110	10
504	20240703	111200	442897405	4110	4110	4110	4110	0
505	20240703	111100	442897405	4110	4115	4115	4110	24
506	20240703	111000	442798750	4155	4155	4155	4155	0
507	20240703	110900	442798750	4155	4155	4155	4155	155
508	20240703	110800	442154725	4155	4155	4155	4155	11
509	20240703	110700	442109020	4135	4100	4135	4100	728
510	20240703	110600	439108760	4100	4110	4110	4100	645
511	20240703	110500	436462500	4125	4125	4125	4125	0
512	20240703	110400	436462500	4125	4125	4125	4125	0
513	20240703	110300	436462500	4125	4110	4125	4110	382
514	20240703	110200	434890795	4110	4115	4115	4110	158
515	20240703	110100	434241145	4120	4120	4120	4120	0
516	20240703	110000	434241145	4120	4120	4120	4120	14
517	20240703	105900	434183465	4130	4130	4130	4130	15
518	20240703	105800	434121515	4130	4130	4130	4130	1
519	20240703	105700	434117385	4115	4115	4115	4115	0
520	20240703	105600	434117385	4115	4115	4115	4115	0
521	20240703	105500	434117385	4115	4115	4115	4115	2
522	20240703	105400	434109155	4115	4115	4115	4115	0
523	20240703	105300	434109155	4115	4115	4115	4115	0
524	20240703	105200	434109155	4115	4115	4115	4115	0
525	20240703	105100	434109155	4115	4115	4115	4115	7
526	20240703	105000	434080350	4130	4130	4130	4130	0
527	20240703	104900	434080350	4130	4130	4130	4130	6
528	20240703	104800	434055570	4130	4130	4130	4130	2
529	20240703	104700	434047310	4130	4130	4130	4130	121
530	20240703	104600	433547580	4130	4130	4130	4130	0
531	20240703	104500	433547580	4130	4125	4130	4115	23
532	20240703	104400	433452705	4125	4090	4125	4085	3526
533	20240703	104300	418963050	4095	4090	4095	4090	121
534	20240703	104200	418468110	4100	4100	4100	4100	0
535	20240703	104100	418468110	4100	4100	4100	4100	2
536	20240703	104000	418459910	4060	4075	4075	4060	1502
537	20240703	103900	412355085	4100	4100	4100	4100	2
538	20240703	103800	412346885	4105	4105	4105	4105	0
539	20240703	103700	412346885	4105	4105	4105	4100	301
540	20240703	103600	411111915	4070	4085	4085	4070	429
541	20240703	103500	409364910	4100	4080	4100	4045	3923
542	20240703	103400	393390695	4115	4095	4115	4070	1219
543	20240703	103300	388397105	4085	4105	4105	4025	5954
544	20240703	103200	364203105	4100	4100	4100	4100	0
545	20240703	103100	364203105	4100	4100	4100	4100	46
546	20240703	103000	364014505	4100	4105	4105	4100	163
547	20240703	102900	363345670	4125	4125	4125	4125	3
548	20240703	102800	363333295	4125	4125	4125	4125	0
549	20240703	102700	363333295	4125	4125	4125	4100	161
550	20240703	102600	362673095	4095	4095	4100	4095	170
551	20240703	102500	361976625	4095	4095	4095	4095	0
552	20240703	102400	361976625	4095	4085	4095	4085	120
553	20240703	102300	361486255	4095	4095	4095	4095	33
554	20240703	102200	361351120	4095	4100	4100	4095	93
555	20240703	102100	360969980	4105	4105	4125	4105	300
556	20240703	102000	359736865	4105	4080	4105	4080	873
557	20240703	101900	356174980	4080	4080	4080	4080	1047
558	20240703	101800	351903220	4080	4080	4105	4080	899
559	20240703	101700	348219840	4080	4080	4080	4080	10
560	20240703	101600	348179040	4110	4110	4110	4110	3
561	20240703	101500	348166710	4085	4090	4090	4085	639
562	20240703	101400	345555850	4110	4085	4110	4085	1200
563	20240703	101300	340653825	4115	4080	4115	4080	1831
564	20240703	101200	333163620	4080	4090	4090	4080	334
565	20240703	101100	331797860	4105	4110	4110	4105	3
566	20240703	101000	331785540	4120	4095	4125	4080	109
567	20240703	100900	331340195	4105	4105	4105	4105	26
568	20240703	100800	331233465	4140	4100	4140	4070	807
569	20240703	100700	327936370	4120	4100	4120	4070	650
570	20240703	100600	325281535	4100	4120	4135	4090	663
571	20240703	100500	322556585	4120	4135	4160	4120	2062
572	20240703	100400	314054740	4145	4140	4165	4125	1309
573	20240703	100300	308643560	4140	4170	4170	4140	1474
574	20240703	100200	302534030	4165	4175	4175	4140	584
575	20240703	100100	300103995	4130	4155	4185	4130	5949
576	20240703	100000	275335310	4155	4115	4210	4050	25433
577	20240703	095900	170594035	3875	3875	3875	3875	0
578	20240703	095800	170594035	3875	4230	4230	3875	26223
579	20240703	095700	64414195	4235	4275	4275	4235	12
580	20240703	095600	64362980	4230	4275	4275	4230	644
581	20240703	095500	61636735	4235	4235	4235	4235	821
582	20240703	095400	58159800	4235	4275	4275	4235	7
583	20240703	095300	58129915	4275	4275	4275	4275	0
584	20240703	095200	58129915	4275	4275	4275	4275	0
585	20240703	095100	58129915	4275	4245	4275	4235	203
586	20240703	095000	57270010	4275	4275	4275	4275	10
587	20240703	094900	57227260	4280	4280	4280	4280	0
588	20240703	094800	57227260	4280	4280	4280	4280	0
589	20240703	094700	57227260	4280	4280	4280	4280	0
590	20240703	094600	57227260	4280	4280	4280	4280	0
591	20240703	094500	57227260	4280	4280	4280	4280	0
592	20240703	094400	57227260	4280	4280	4280	4280	0
593	20240703	094300	57227260	4280	4280	4280	4280	0
594	20240703	094200	57227260	4280	4250	4280	4250	213
595	20240703	094100	56321110	4250	4245	4250	4245	22
596	20240703	094000	56227710	4230	4255	4255	4230	765
597	20240703	093900	52985915	4245	4245	4245	4245	150
598	20240703	093800	52349165	4245	4245	4245	4245	50
599	20240703	093700	52136915	4245	4245	4245	4245	0
600	20240703	093600	52136915	4245	4245	4245	4245	2775
601	20240703	093500	40357040	4245	4245	4245	4245	260
602	20240703	093400	39253340	4240	4245	4260	4240	1114
603	20240703	093300	34528370	4245	4250	4265	4245	456
604	20240703	093200	32592480	4250	4270	4270	4250	2934
605	20240703	093100	20111255	4265	4265	4265	4265	0
606	20240703	093000	20111255	4265	4265	4265	4265	0
607	20240703	092900	20111255	4265	4265	4265	4265	0
608	20240703	092800	20111255	4265	4265	4265	4265	65
609	20240703	092700	19834030	4260	4260	4260	4260	0
610	20240703	092600	19834030	4260	4260	4260	4260	0
611	20240703	092500	19834030	4260	4260	4260	4260	0
612	20240703	092400	19834030	4260	4260	4260	4260	354
613	20240703	092300	18325990	4300	4300	4300	4300	3
614	20240703	092200	18313090	4310	4310	4310	4310	1
615	20240703	092100	18308780	4245	4270	4270	4245	590
616	20240703	092000	15791950	4270	4270	4270	4270	1
617	20240703	091900	15787680	4270	4320	4320	4270	71
618	20240703	091800	15481010	4320	4320	4320	4320	0
619	20240703	091700	15481010	4320	4290	4320	4290	9
620	20240703	091600	15442280	4260	4285	4285	4260	710
621	20240703	091500	12403070	4285	4300	4300	4285	564
622	20240703	091400	9978245	4305	4305	4305	4305	13
623	20240703	091300	9922280	4340	4340	4340	4340	0
624	20240703	091200	9922280	4340	4340	4340	4340	0
625	20240703	091100	9922280	4340	4340	4340	4340	0
626	20240703	091000	9922280	4340	4340	4340	4340	0
627	20240703	090900	9922280	4340	4340	4340	4340	0
628	20240703	090800	9922280	4340	4335	4340	4335	16
629	20240703	090700	9852915	4300	4325	4325	4300	250
630	20240703	090600	8776685	4325	4325	4325	4325	8
631	20240703	090500	8742085	4320	4320	4320	4320	37
632	20240703	090400	8582245	4325	4325	4325	4325	24
633	20240703	090300	8478445	4325	4325	4325	4325	1
634	20240703	090200	8474120	4330	4340	4340	4330	28
635	20240703	090100	8352675	4340	4330	4340	4330	1430
636	20240703	090000	2146485	4335	4300	4340	4300	449