KissMeData/307750/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211900	250154070	5080	5080	5080	5080	635
3	20240702	211800	250154070	5080	5080	5080	5080	0
4	20240702	211700	250154070	5080	5080	5080	5080	0
5	20240702	211600	250154070	5080	5080	5080	5080	0
6	20240702	211500	250154070	5080	5080	5080	5080	0
7	20240702	211400	250154070	5080	5080	5080	5080	0
8	20240702	211300	250154070	5080	5080	5080	5080	0
9	20240702	211200	250154070	5080	5080	5080	5080	0
10	20240702	211100	250154070	5080	5080	5080	5080	0
11	20240702	211000	250154070	5080	5080	5080	5080	0
12	20240702	210900	250154070	5080	5080	5080	5080	0
13	20240702	210800	250154070	5080	5080	5080	5080	0
14	20240702	210700	250154070	5080	5080	5080	5080	0
15	20240702	210600	250154070	5080	5080	5080	5080	0
16	20240702	210500	250154070	5080	5080	5080	5080	0
17	20240702	210400	250154070	5080	5080	5080	5080	0
18	20240702	210300	250154070	5080	5080	5080	5080	0
19	20240702	210200	250154070	5080	5080	5080	5080	0
20	20240702	210100	250154070	5080	5080	5080	5080	0
21	20240702	210000	250154070	5080	5080	5080	5080	0
22	20240702	205900	250154070	5080	5080	5080	5080	0
23	20240702	205800	250154070	5080	5080	5080	5080	0
24	20240702	205700	250154070	5080	5080	5080	5080	0
25	20240702	205600	250154070	5080	5080	5080	5080	0
26	20240702	205500	250154070	5080	5080	5080	5080	0
27	20240702	205400	250154070	5080	5080	5080	5080	0
28	20240702	205300	250154070	5080	5080	5080	5080	0
29	20240702	205200	250154070	5080	5080	5080	5080	0
30	20240702	205100	250154070	5080	5080	5080	5080	0
31	20240702	205000	250154070	5080	5080	5080	5080	0
32	20240702	204900	250154070	5080	5080	5080	5080	635
33	20240702	204800	250154070	5080	5080	5080	5080	0
34	20240702	204700	250154070	5080	5080	5080	5080	0
35	20240702	204600	250154070	5080	5080	5080	5080	0
36	20240702	204500	250154070	5080	5080	5080	5080	0
37	20240702	204400	250154070	5080	5080	5080	5080	0
38	20240702	204300	250154070	5080	5080	5080	5080	0
39	20240702	204200	250154070	5080	5080	5080	5080	0
40	20240702	204100	250154070	5080	5080	5080	5080	0
41	20240702	204000	250154070	5080	5080	5080	5080	0
42	20240702	203900	250154070	5080	5080	5080	5080	0
43	20240702	203800	250154070	5080	5080	5080	5080	0
44	20240702	203700	250154070	5080	5080	5080	5080	0
45	20240702	203600	250154070	5080	5080	5080	5080	0
46	20240702	203500	250154070	5080	5080	5080	5080	0
47	20240702	203400	250154070	5080	5080	5080	5080	0
48	20240702	203300	250154070	5080	5080	5080	5080	0
49	20240702	203200	250154070	5080	5080	5080	5080	0
50	20240702	203100	250154070	5080	5080	5080	5080	0
51	20240702	203000	250154070	5080	5080	5080	5080	0
52	20240702	202900	250154070	5080	5080	5080	5080	0
53	20240702	202800	250154070	5080	5080	5080	5080	0
54	20240702	202700	250154070	5080	5080	5080	5080	0
55	20240702	202600	250154070	5080	5080	5080	5080	0
56	20240702	202500	250154070	5080	5080	5080	5080	0
57	20240702	202400	250154070	5080	5080	5080	5080	0
58	20240702	202300	250154070	5080	5080	5080	5080	0
59	20240702	202200	250154070	5080	5080	5080	5080	0
60	20240702	202100	250154070	5080	5080	5080	5080	0
61	20240702	202000	250154070	5080	5080	5080	5080	0
62	20240702	201900	250154070	5080	5080	5080	5080	635
63	20240702	201800	250154070	5080	5080	5080	5080	0
64	20240702	201700	250154070	5080	5080	5080	5080	0
65	20240702	201600	250154070	5080	5080	5080	5080	0
66	20240702	201500	250154070	5080	5080	5080	5080	0
67	20240702	201400	250154070	5080	5080	5080	5080	0
68	20240702	201300	250154070	5080	5080	5080	5080	0
69	20240702	201200	250154070	5080	5080	5080	5080	0
70	20240702	201100	250154070	5080	5080	5080	5080	0
71	20240702	201000	250154070	5080	5080	5080	5080	0
72	20240702	200900	250154070	5080	5080	5080	5080	0
73	20240702	200800	250154070	5080	5080	5080	5080	0
74	20240702	200700	250154070	5080	5080	5080	5080	0
75	20240702	200600	250154070	5080	5080	5080	5080	0
76	20240702	200500	250154070	5080	5080	5080	5080	0
77	20240702	200400	250154070	5080	5080	5080	5080	0
78	20240702	200300	250154070	5080	5080	5080	5080	0
79	20240702	200200	250154070	5080	5080	5080	5080	0
80	20240702	200100	250154070	5080	5080	5080	5080	0
81	20240702	200000	250154070	5080	5080	5080	5080	0
82	20240702	195900	250154070	5080	5080	5080	5080	0
83	20240702	195800	250154070	5080	5080	5080	5080	0
84	20240702	195700	250154070	5080	5080	5080	5080	0
85	20240702	195600	250154070	5080	5080	5080	5080	0
86	20240702	195500	250154070	5080	5080	5080	5080	0
87	20240702	195400	250154070	5080	5080	5080	5080	0
88	20240702	195300	250154070	5080	5080	5080	5080	0
89	20240702	195200	250154070	5080	5080	5080	5080	0
90	20240702	195100	250154070	5080	5080	5080	5080	0
91	20240702	195000	250154070	5080	5080	5080	5080	0
92	20240702	194900	250154070	5080	5080	5080	5080	635
93	20240702	194800	250154070	5080	5080	5080	5080	0
94	20240702	194700	250154070	5080	5080	5080	5080	0
95	20240702	194600	250154070	5080	5080	5080	5080	0
96	20240702	194500	250154070	5080	5080	5080	5080	0
97	20240702	194400	250154070	5080	5080	5080	5080	0
98	20240702	194300	250154070	5080	5080	5080	5080	0
99	20240702	194200	250154070	5080	5080	5080	5080	0
100	20240702	194100	250154070	5080	5080	5080	5080	0
101	20240702	194000	250154070	5080	5080	5080	5080	0
102	20240702	193900	250154070	5080	5080	5080	5080	0
103	20240702	193800	250154070	5080	5080	5080	5080	0
104	20240702	193700	250154070	5080	5080	5080	5080	0
105	20240702	193600	250154070	5080	5080	5080	5080	0
106	20240702	193500	250154070	5080	5080	5080	5080	0
107	20240702	193400	250154070	5080	5080	5080	5080	0
108	20240702	193300	250154070	5080	5080	5080	5080	0
109	20240702	193200	250154070	5080	5080	5080	5080	0
110	20240702	193100	250154070	5080	5080	5080	5080	0
111	20240702	193000	250154070	5080	5080	5080	5080	0
112	20240702	192900	250154070	5080	5080	5080	5080	0
113	20240702	192800	250154070	5080	5080	5080	5080	0
114	20240702	192700	250154070	5080	5080	5080	5080	0
115	20240702	192600	250154070	5080	5080	5080	5080	0
116	20240702	192500	250154070	5080	5080	5080	5080	0
117	20240702	192400	250154070	5080	5080	5080	5080	0
118	20240702	192300	250154070	5080	5080	5080	5080	0
119	20240702	192200	250154070	5080	5080	5080	5080	0
120	20240702	192100	250154070	5080	5080	5080	5080	0
121	20240702	192000	250154070	5080	5080	5080	5080	0
122	20240702	191900	250154070	5080	5080	5080	5080	635
123	20240702	191800	250154070	5080	5080	5080	5080	0
124	20240702	191700	250154070	5080	5080	5080	5080	0
125	20240702	191600	250154070	5080	5080	5080	5080	0
126	20240702	191500	250154070	5080	5080	5080	5080	0
127	20240702	191400	250154070	5080	5080	5080	5080	0
128	20240702	191300	250154070	5080	5080	5080	5080	0
129	20240702	191200	250154070	5080	5080	5080	5080	0
130	20240702	191100	250154070	5080	5080	5080	5080	0
131	20240702	191000	250154070	5080	5080	5080	5080	0
132	20240702	190900	250154070	5080	5080	5080	5080	0
133	20240702	190800	250154070	5080	5080	5080	5080	0
134	20240702	190700	250154070	5080	5080	5080	5080	0
135	20240702	190600	250154070	5080	5080	5080	5080	0
136	20240702	190500	250154070	5080	5080	5080	5080	0
137	20240702	190400	250154070	5080	5080	5080	5080	0
138	20240702	190300	250154070	5080	5080	5080	5080	0
139	20240702	190200	250154070	5080	5080	5080	5080	0
140	20240702	190100	250154070	5080	5080	5080	5080	0
141	20240702	190000	250154070	5080	5080	5080	5080	0
142	20240702	185900	250154070	5080	5080	5080	5080	0
143	20240702	185800	250154070	5080	5080	5080	5080	0
144	20240702	185700	250154070	5080	5080	5080	5080	0
145	20240702	185600	250154070	5080	5080	5080	5080	0
146	20240702	185500	250154070	5080	5080	5080	5080	0
147	20240702	185400	250154070	5080	5080	5080	5080	0
148	20240702	185300	250154070	5080	5080	5080	5080	0
149	20240702	185200	250154070	5080	5080	5080	5080	0
150	20240702	185100	250154070	5080	5080	5080	5080	0
151	20240702	185000	250154070	5080	5080	5080	5080	0
152	20240702	184900	250154070	5080	5080	5080	5080	635
153	20240702	184800	250154070	5080	5080	5080	5080	0
154	20240702	184700	250154070	5080	5080	5080	5080	0
155	20240702	184600	250154070	5080	5080	5080	5080	0
156	20240702	184500	250154070	5080	5080	5080	5080	0
157	20240702	184400	250154070	5080	5080	5080	5080	0
158	20240702	184300	250154070	5080	5080	5080	5080	0
159	20240702	184200	250154070	5080	5080	5080	5080	0
160	20240702	184100	250154070	5080	5080	5080	5080	0
161	20240702	184000	250154070	5080	5080	5080	5080	0
162	20240702	183900	250154070	5080	5080	5080	5080	0
163	20240702	183800	250154070	5080	5080	5080	5080	0
164	20240702	183700	250154070	5080	5080	5080	5080	0
165	20240702	183600	250154070	5080	5080	5080	5080	0
166	20240702	183500	250154070	5080	5080	5080	5080	0
167	20240702	183400	250154070	5080	5080	5080	5080	0
168	20240702	183300	250154070	5080	5080	5080	5080	0
169	20240702	183200	250154070	5080	5080	5080	5080	0
170	20240702	183100	250154070	5080	5080	5080	5080	0
171	20240702	183000	250154070	5080	5080	5080	5080	0
172	20240702	182900	250154070	5080	5080	5080	5080	0
173	20240702	182800	250154070	5080	5080	5080	5080	0
174	20240702	182700	250154070	5080	5080	5080	5080	0
175	20240702	182600	250154070	5080	5080	5080	5080	0
176	20240702	182500	250154070	5080	5080	5080	5080	0
177	20240702	182400	250154070	5080	5080	5080	5080	0
178	20240702	182300	250154070	5080	5080	5080	5080	0
179	20240702	182200	250154070	5080	5080	5080	5080	0
180	20240702	182100	250154070	5080	5080	5080	5080	0
181	20240702	182000	250154070	5080	5080	5080	5080	0
182	20240702	181900	250154070	5080	5080	5080	5080	635
183	20240702	181800	250154070	5080	5080	5080	5080	0
184	20240702	181700	250154070	5080	5080	5080	5080	0
185	20240702	181600	250154070	5080	5080	5080	5080	0
186	20240702	181500	250154070	5080	5080	5080	5080	0
187	20240702	181400	250154070	5080	5080	5080	5080	0
188	20240702	181300	250154070	5080	5080	5080	5080	0
189	20240702	181200	250154070	5080	5080	5080	5080	0
190	20240702	181100	250154070	5080	5080	5080	5080	0
191	20240702	181000	250154070	5080	5080	5080	5080	0
192	20240702	180900	250154070	5080	5080	5080	5080	0
193	20240702	180800	250154070	5080	5080	5080	5080	0
194	20240702	180700	250154070	5080	5080	5080	5080	0
195	20240702	180600	250154070	5080	5080	5080	5080	0
196	20240702	180500	250154070	5080	5080	5080	5080	0
197	20240702	180400	250154070	5080	5080	5080	5080	0
198	20240702	180300	250154070	5080	5080	5080	5080	0
199	20240702	180200	250154070	5080	5080	5080	5080	0
200	20240702	180100	250154070	5080	5080	5080	5080	0
201	20240702	180000	250154070	5080	5080	5080	5080	0
202	20240702	175900	250154070	5080	5080	5080	5080	0
203	20240702	175800	250154070	5080	5080	5080	5080	0
204	20240702	175700	250154070	5080	5080	5080	5080	0
205	20240702	175600	250154070	5080	5080	5080	5080	0
206	20240702	175500	250154070	5080	5080	5080	5080	0
207	20240702	175400	250154070	5080	5080	5080	5080	0
208	20240702	175300	250154070	5080	5080	5080	5080	0
209	20240702	175200	250154070	5080	5080	5080	5080	0
210	20240702	175100	250154070	5080	5080	5080	5080	0
211	20240702	175000	250154070	5080	5080	5080	5080	0
212	20240702	174900	250154070	5080	5080	5080	5080	635
213	20240702	174800	250154070	5080	5080	5080	5080	0
214	20240702	174700	250154070	5080	5080	5080	5080	0
215	20240702	174600	250154070	5080	5080	5080	5080	0
216	20240702	174500	250154070	5080	5080	5080	5080	0
217	20240702	174400	250154070	5080	5080	5080	5080	0
218	20240702	174300	250154070	5080	5080	5080	5080	0
219	20240702	174200	250154070	5080	5080	5080	5080	0
220	20240702	174100	250154070	5080	5080	5080	5080	0
221	20240702	174000	250154070	5080	5080	5080	5080	0
222	20240702	173900	250154070	5080	5080	5080	5080	0
223	20240702	173800	250154070	5080	5080	5080	5080	0
224	20240702	173700	250154070	5080	5080	5080	5080	0
225	20240702	173600	250154070	5080	5080	5080	5080	0
226	20240702	173500	250154070	5080	5080	5080	5080	0
227	20240702	173400	250154070	5080	5080	5080	5080	0
228	20240702	173300	250154070	5080	5080	5080	5080	0
229	20240702	173200	250154070	5080	5080	5080	5080	0
230	20240702	173100	250154070	5080	5080	5080	5080	0
231	20240702	173000	250154070	5080	5080	5080	5080	0
232	20240702	172900	250154070	5080	5080	5080	5080	0
233	20240702	172800	250154070	5080	5080	5080	5080	0
234	20240702	172700	250154070	5080	5080	5080	5080	0
235	20240702	172600	250154070	5080	5080	5080	5080	0
236	20240702	172500	250154070	5080	5080	5080	5080	0
237	20240702	172400	250154070	5080	5080	5080	5080	0
238	20240702	172300	250154070	5080	5080	5080	5080	0
239	20240702	172200	250154070	5080	5080	5080	5080	0
240	20240702	172100	250154070	5080	5080	5080	5080	0
241	20240702	172000	250154070	5080	5080	5080	5080	0
242	20240702	171900	250154070	5080	5080	5080	5080	635
243	20240702	171800	250154070	5080	5080	5080	5080	0
244	20240702	171700	250154070	5080	5080	5080	5080	0
245	20240702	171600	250154070	5080	5080	5080	5080	0
246	20240702	171500	250154070	5080	5080	5080	5080	0
247	20240702	171400	250154070	5080	5080	5080	5080	0
248	20240702	171300	250154070	5080	5080	5080	5080	0
249	20240702	171200	250154070	5080	5080	5080	5080	0
250	20240702	171100	250154070	5080	5080	5080	5080	0
251	20240702	171000	250154070	5080	5080	5080	5080	0
252	20240702	170900	250154070	5080	5080	5080	5080	0
253	20240702	170800	250154070	5080	5080	5080	5080	0
254	20240702	170700	250154070	5080	5080	5080	5080	0
255	20240702	170600	250154070	5080	5080	5080	5080	0
256	20240702	170500	250154070	5080	5080	5080	5080	0
257	20240702	170400	250154070	5080	5080	5080	5080	0
258	20240702	170300	250154070	5080	5080	5080	5080	0
259	20240702	170200	250154070	5080	5080	5080	5080	0
260	20240702	170100	250154070	5080	5080	5080	5080	0
261	20240702	170000	250154070	5080	5080	5080	5080	0
262	20240702	165900	250154070	5080	5080	5080	5080	0
263	20240702	165800	250154070	5080	5080	5080	5080	0
264	20240702	165700	250154070	5080	5080	5080	5080	0
265	20240702	165600	250154070	5080	5080	5080	5080	0
266	20240702	165500	250154070	5080	5080	5080	5080	0
267	20240702	165400	250154070	5080	5080	5080	5080	0
268	20240702	165300	250154070	5080	5080	5080	5080	0
269	20240702	165200	250154070	5080	5080	5080	5080	0
270	20240702	165100	250154070	5080	5080	5080	5080	0
271	20240702	165000	250154070	5080	5080	5080	5080	0
272	20240702	164900	250154070	5080	5080	5080	5080	635
273	20240702	164800	250154070	5080	5080	5080	5080	0
274	20240702	164700	250154070	5080	5080	5080	5080	0
275	20240702	164600	250154070	5080	5080	5080	5080	0
276	20240702	164500	250154070	5080	5080	5080	5080	0
277	20240702	164400	250154070	5080	5080	5080	5080	0
278	20240702	164300	250154070	5080	5080	5080	5080	0
279	20240702	164200	250154070	5080	5080	5080	5080	0
280	20240702	164100	250154070	5080	5080	5080	5080	0
281	20240702	164000	250154070	5080	5080	5080	5080	0
282	20240702	163900	250154070	5080	5080	5080	5080	0
283	20240702	163800	250154070	5080	5080	5080	5080	0
284	20240702	163700	250154070	5080	5080	5080	5080	0
285	20240702	163600	250154070	5080	5080	5080	5080	0
286	20240702	163500	250154070	5080	5080	5080	5080	0
287	20240702	163400	250154070	5080	5080	5080	5080	0
288	20240702	163300	250154070	5080	5080	5080	5080	0
289	20240702	163200	250154070	5080	5080	5080	5080	0
290	20240702	163100	250154070	5080	5080	5080	5080	0
291	20240702	163000	250154070	5080	5080	5080	5080	0
292	20240702	162900	250154070	5080	5080	5080	5080	0
293	20240702	162800	250154070	5080	5080	5080	5080	0
294	20240702	162700	250154070	5080	5080	5080	5080	0
295	20240702	162600	250154070	5080	5080	5080	5080	0
296	20240702	162500	250154070	5080	5080	5080	5080	0
297	20240702	162400	250154070	5080	5080	5080	5080	0
298	20240702	162300	250154070	5080	5080	5080	5080	0
299	20240702	162200	250154070	5080	5080	5080	5080	0
300	20240702	162100	250154070	5080	5080	5080	5080	0
301	20240702	162000	250154070	5080	5080	5080	5080	0
302	20240702	161900	250154070	5080	5080	5080	5080	635
303	20240702	161800	250154070	5080	5080	5080	5080	0
304	20240702	161700	250154070	5080	5080	5080	5080	0
305	20240702	161600	250154070	5080	5080	5080	5080	0
306	20240702	161500	250154070	5080	5080	5080	5080	0
307	20240702	161400	250154070	5080	5080	5080	5080	0
308	20240702	161300	250154070	5080	5080	5080	5080	0
309	20240702	161200	250154070	5080	5080	5080	5080	0
310	20240702	161100	250154070	5080	5080	5080	5080	0
311	20240702	161000	250154070	5080	5080	5080	5080	0
312	20240702	160900	250154070	5080	5080	5080	5080	0
313	20240702	160800	250154070	5080	5080	5080	5080	0
314	20240702	160700	250154070	5080	5080	5080	5080	0
315	20240702	160600	250154070	5080	5080	5080	5080	0
316	20240702	160500	250154070	5080	5080	5080	5080	0
317	20240702	160400	250154070	5080	5080	5080	5080	0
318	20240702	160300	250154070	5080	5080	5080	5080	0
319	20240702	160200	250154070	5080	5080	5080	5080	0
320	20240702	160100	250154070	5080	5080	5080	5080	0
321	20240702	160000	250154070	5080	5080	5080	5080	0
322	20240702	155900	250154070	5080	5080	5080	5080	0
323	20240702	155800	250154070	5080	5080	5080	5080	0
324	20240702	155700	250154070	5080	5080	5080	5080	0
325	20240702	155600	250154070	5080	5080	5080	5080	0
326	20240702	155500	250154070	5080	5080	5080	5080	0
327	20240702	155400	250154070	5080	5080	5080	5080	0
328	20240702	155300	250154070	5080	5080	5080	5080	0
329	20240702	155200	250154070	5080	5080	5080	5080	0
330	20240702	155100	250154070	5080	5080	5080	5080	0
331	20240702	155000	250154070	5080	5080	5080	5080	0
332	20240702	154900	250154070	5080	5080	5080	5080	635
333	20240702	154800	250154070	5080	5080	5080	5080	0
334	20240702	154700	250154070	5080	5080	5080	5080	0
335	20240702	154600	250154070	5080	5080	5080	5080	0
336	20240702	154500	250154070	5080	5080	5080	5080	0
337	20240702	154400	250154070	5080	5080	5080	5080	0
338	20240702	154300	250154070	5080	5080	5080	5080	0
339	20240702	154200	250154070	5080	5080	5080	5080	0
340	20240702	154100	250154070	5080	5080	5080	5080	0
341	20240702	154000	250154070	5080	5080	5080	5080	0
342	20240702	153900	250154070	5080	5080	5080	5080	0
343	20240702	153800	250154070	5080	5080	5080	5080	0
344	20240702	153700	250154070	5080	5080	5080	5080	0
345	20240702	153600	250154070	5080	5080	5080	5080	0
346	20240702	153500	250154070	5080	5080	5080	5080	0
347	20240702	153400	250154070	5080	5080	5080	5080	0
348	20240702	153300	250154070	5080	5080	5080	5080	0
349	20240702	153200	250154070	5080	5080	5080	5080	0
350	20240702	153100	250154070	5080	5080	5080	5080	0
351	20240702	153000	250154070	5080	5080	5080	5080	635
352	20240702	152900	246928270	5100	5100	5100	5100	0
353	20240702	152800	246928270	5100	5100	5100	5100	0
354	20240702	152700	246928270	5100	5100	5100	5100	0
355	20240702	152600	246928270	5100	5100	5100	5100	0
356	20240702	152500	246928270	5100	5100	5100	5100	0
357	20240702	152400	246928270	5100	5100	5100	5100	0
358	20240702	152300	246928270	5100	5100	5100	5100	0
359	20240702	152200	246928270	5100	5100	5100	5100	0
360	20240702	152100	246928270	5100	5100	5100	5100	0
361	20240702	152000	246928270	5100	5100	5100	5100	0
362	20240702	151900	246928270	5100	5100	5100	5100	25
363	20240702	151800	246800770	5090	5090	5100	5090	406
364	20240702	151700	244734220	5100	5100	5100	5100	0
365	20240702	151600	244734220	5100	5100	5100	5100	0
366	20240702	151500	244734220	5100	5100	5100	5100	137
367	20240702	151400	244035520	5100	5100	5100	5100	1677
368	20240702	151300	235482820	5100	5100	5100	5100	6
369	20240702	151200	235452220	5100	5100	5100	5100	209
370	20240702	151100	234386320	5100	5100	5100	5100	1
371	20240702	151000	234381220	5100	5100	5100	5100	27
372	20240702	150900	234243520	5110	5110	5110	5110	0
373	20240702	150800	234243520	5110	5110	5110	5110	1
374	20240702	150700	234238410	5100	5100	5100	5100	127
375	20240702	150600	233590710	5110	5110	5110	5110	1
376	20240702	150500	233585600	5100	5100	5100	5100	1
377	20240702	150400	233580500	5100	5100	5100	5100	0
378	20240702	150300	233580500	5100	5100	5100	5100	17
379	20240702	150200	233493800	5100	5100	5100	5100	0
380	20240702	150100	233493800	5100	5100	5100	5100	0
381	20240702	150000	233493800	5100	5100	5100	5100	1
382	20240702	145900	233488700	5090	5100	5100	5090	106
383	20240702	145800	232949150	5090	5090	5090	5090	3
384	20240702	145700	232933880	5090	5090	5090	5090	0
385	20240702	145600	232933880	5090	5090	5090	5090	100
386	20240702	145500	232424880	5100	5100	5100	5100	0
387	20240702	145400	232424880	5100	5100	5100	5100	1
388	20240702	145300	232419780	5110	5110	5110	5110	0
389	20240702	145200	232419780	5110	5110	5110	5110	1
390	20240702	145100	232414670	5100	5090	5100	5090	143
391	20240702	145000	231685390	5110	5110	5110	5110	0
392	20240702	144900	231685390	5110	5100	5110	5090	710
393	20240702	144800	228070390	5100	5110	5110	5100	81
394	20240702	144700	227657280	5110	5110	5110	5110	0
395	20240702	144600	227657280	5110	5110	5110	5110	0
396	20240702	144500	227657280	5110	5110	5110	5110	0
397	20240702	144400	227657280	5110	5110	5110	5110	0
398	20240702	144300	227657280	5110	5110	5110	5110	0
399	20240702	144200	227657280	5110	5110	5110	5110	0
400	20240702	144100	227657280	5110	5110	5110	5110	0
401	20240702	144000	227657280	5110	5100	5110	5100	454
402	20240702	143900	225341840	5110	5110	5110	5110	0
403	20240702	143800	225341840	5110	5110	5110	5110	210
404	20240702	143700	224268740	5110	5110	5110	5110	5
405	20240702	143600	224243190	5100	5100	5100	5100	0
406	20240702	143500	224243190	5100	5100	5100	5100	100
407	20240702	143400	223733190	5110	5110	5110	5110	0
408	20240702	143300	223733190	5110	5110	5110	5110	0
409	20240702	143200	223733190	5110	5110	5110	5110	0
410	20240702	143100	223733190	5110	5100	5110	5100	171
411	20240702	143000	222860990	5100	5110	5110	5100	10
412	20240702	142900	222809980	5090	5090	5090	5090	0
413	20240702	142800	222809980	5090	5090	5090	5090	0
414	20240702	142700	222809980	5090	5090	5090	5090	0
415	20240702	142600	222809980	5090	5100	5100	5090	519
416	20240702	142500	220167110	5110	5110	5110	5110	0
417	20240702	142400	220167110	5110	5110	5110	5110	0
418	20240702	142300	220167110	5110	5110	5110	5110	19
419	20240702	142200	220070020	5120	5120	5120	5120	0
420	20240702	142100	220070020	5120	5120	5120	5120	1
421	20240702	142000	220064900	5120	5110	5120	5100	434
422	20240702	141900	217847940	5100	5110	5110	5100	301
423	20240702	141800	216309840	5110	5110	5110	5110	100
424	20240702	141700	215798840	5120	5120	5120	5120	1
425	20240702	141600	215793720	5110	5110	5110	5110	475
426	20240702	141500	213366470	5120	5120	5120	5120	0
427	20240702	141400	213366470	5120	5110	5120	5110	255
428	20240702	141300	212063410	5110	5110	5110	5110	0
429	20240702	141200	212063410	5110	5110	5110	5110	1
430	20240702	141100	212058300	5100	5100	5100	5100	0
431	20240702	141000	212058300	5100	5100	5100	5100	166
432	20240702	140900	211211700	5110	5110	5110	5110	0
433	20240702	140800	211211700	5110	5110	5110	5110	0
434	20240702	140700	211211700	5110	5110	5110	5110	0
435	20240702	140600	211211700	5110	5110	5110	5110	0
436	20240702	140500	211211700	5110	5110	5110	5110	1
437	20240702	140400	211206590	5100	5100	5100	5100	0
438	20240702	140300	211206590	5100	5100	5100	5100	287
439	20240702	140200	209742890	5100	5100	5100	5100	0
440	20240702	140100	209742890	5100	5100	5100	5100	0
441	20240702	140000	209742890	5100	5100	5100	5100	0
442	20240702	135900	209742890	5100	5100	5100	5100	0
443	20240702	135800	209742890	5100	5100	5100	5100	365
444	20240702	135700	207881390	5100	5100	5100	5100	0
445	20240702	135600	207881390	5100	5100	5100	5100	0
446	20240702	135500	207881390	5100	5090	5100	5090	149
447	20240702	135400	207122960	5090	5090	5090	5090	100
448	20240702	135300	206613960	5090	5090	5090	5090	0
449	20240702	135200	206613960	5090	5090	5090	5090	200
450	20240702	135100	205595960	5090	5090	5090	5090	0
451	20240702	135000	205595960	5090	5090	5090	5090	2318
452	20240702	134900	193797340	5090	5090	5090	5090	10
453	20240702	134800	193746440	5090	5090	5090	5090	0
454	20240702	134700	193746440	5090	5090	5090	5090	0
455	20240702	134600	193746440	5090	5090	5090	5090	0
456	20240702	134500	193746440	5090	5090	5090	5090	0
457	20240702	134400	193746440	5090	5090	5090	5090	3
458	20240702	134300	193731170	5090	5090	5090	5090	0
459	20240702	134200	193731170	5090	5090	5090	5090	0
460	20240702	134100	193731170	5090	5090	5090	5090	0
461	20240702	134000	193731170	5090	5090	5090	5090	0
462	20240702	133900	193731170	5090	5080	5090	5080	201
463	20240702	133800	192710080	5090	5070	5090	5070	2855
464	20240702	133700	178181090	5080	5080	5080	5080	10
465	20240702	133600	178130290	5080	5080	5080	5080	1
466	20240702	133500	178125210	5080	5080	5080	5080	0
467	20240702	133400	178125210	5080	5080	5080	5080	1
468	20240702	133300	178120130	5070	5070	5070	5070	140
469	20240702	133200	177410330	5070	5070	5070	5070	399
470	20240702	133100	175387400	5080	5080	5080	5080	100
471	20240702	133000	174879400	5080	5080	5080	5080	10
472	20240702	132900	174828600	5080	5080	5080	5080	0
473	20240702	132800	174828600	5080	5070	5080	5070	8
474	20240702	132700	174788030	5070	5070	5070	5070	0
475	20240702	132600	174788030	5070	5070	5070	5070	0
476	20240702	132500	174788030	5070	5070	5070	5070	0
477	20240702	132400	174788030	5070	5060	5070	5060	24
478	20240702	132300	174666380	5060	5070	5070	5060	17
479	20240702	132200	174580340	5080	5080	5080	5080	0
480	20240702	132100	174580340	5080	5080	5080	5080	0
481	20240702	132000	174580340	5080	5080	5080	5080	0
482	20240702	131900	174580340	5080	5080	5080	5080	0
483	20240702	131800	174580340	5080	5080	5080	5080	0
484	20240702	131700	174580340	5080	5080	5080	5080	0
485	20240702	131600	174580340	5080	5080	5080	5080	0
486	20240702	131500	174580340	5080	5080	5080	5080	2
487	20240702	131400	174570180	5060	5070	5070	5060	2864
488	20240702	131300	160059230	5080	5080	5080	5080	0
489	20240702	131200	160059230	5080	5080	5080	5080	0
490	20240702	131100	160059230	5080	5080	5080	5080	10
491	20240702	131000	160008430	5080	5080	5080	5080	2
492	20240702	130900	159998270	5080	5080	5080	5080	100
493	20240702	130800	159490270	5070	5070	5070	5070	0
494	20240702	130700	159490270	5070	5070	5070	5070	0
495	20240702	130600	159490270	5070	5070	5070	5070	0
496	20240702	130500	159490270	5070	5070	5070	5070	0
497	20240702	130400	159490270	5070	5070	5070	5070	100
498	20240702	130300	158983270	5070	5070	5070	5070	0
499	20240702	130200	158983270	5070	5070	5070	5070	0
500	20240702	130100	158983270	5070	5070	5070	5070	0
501	20240702	130000	158983270	5070	5070	5070	5070	0
502	20240702	125900	158983270	5070	5070	5070	5070	0
503	20240702	125800	158983270	5070	5070	5070	5070	214
504	20240702	125700	157898290	5080	5080	5080	5080	6
505	20240702	125600	157867810	5090	5090	5090	5090	0
506	20240702	125500	157867810	5090	5090	5090	5090	0
507	20240702	125400	157867810	5090	5090	5090	5090	0
508	20240702	125300	157867810	5090	5090	5090	5090	0
509	20240702	125200	157867810	5090	5090	5090	5090	0
510	20240702	125100	157867810	5090	5090	5090	5090	0
511	20240702	125000	157867810	5090	5090	5090	5090	0
512	20240702	124900	157867810	5090	5090	5090	5090	0
513	20240702	124800	157867810	5090	5090	5090	5090	0
514	20240702	124700	157867810	5090	5090	5090	5090	0
515	20240702	124600	157867810	5090	5070	5090	5070	502
516	20240702	124500	155312670	5070	5070	5070	5070	135
517	20240702	124400	154628220	5090	5090	5090	5090	1
518	20240702	124300	154623130	5070	5070	5070	5070	20
519	20240702	124200	154521730	5070	5070	5070	5070	828
520	20240702	124100	150323770	5070	5070	5070	5070	0
521	20240702	124000	150323770	5070	5070	5070	5070	80
522	20240702	123900	149918170	5070	5070	5070	5070	130
523	20240702	123800	149259070	5070	5070	5070	5070	2
524	20240702	123700	149248930	5060	5070	5070	5060	740
525	20240702	123600	145504510	5070	5070	5070	5070	0
526	20240702	123500	145504510	5070	5070	5070	5070	20
527	20240702	123400	145403110	5060	5060	5060	5060	1
528	20240702	123300	145398050	5070	5070	5070	5070	0
529	20240702	123200	145398050	5070	5070	5070	5070	0
530	20240702	123100	145398050	5070	5070	5070	5070	0
531	20240702	123000	145398050	5070	5070	5070	5070	0
532	20240702	122900	145398050	5070	5070	5070	5070	1526
533	20240702	122800	137661230	5070	5070	5070	5070	0
534	20240702	122700	137661230	5070	5070	5070	5070	0
535	20240702	122600	137661230	5070	5070	5070	5070	0
536	20240702	122500	137661230	5070	5070	5070	5070	1591
537	20240702	122400	129594860	5090	5090	5090	5090	0
538	20240702	122300	129594860	5090	5090	5090	5090	0
539	20240702	122200	129594860	5090	5090	5090	5090	0
540	20240702	122100	129594860	5090	5090	5090	5090	0
541	20240702	122000	129594860	5090	5090	5090	5090	20
542	20240702	121900	129493060	5090	5090	5090	5090	0
543	20240702	121800	129493060	5090	5090	5090	5090	1
544	20240702	121700	129487970	5070	5070	5070	5070	0
545	20240702	121600	129487970	5070	5090	5090	5070	301
546	20240702	121500	127961880	5070	5070	5070	5070	0
547	20240702	121400	127961880	5070	5070	5070	5070	0
548	20240702	121300	127961880	5070	5070	5070	5070	0
549	20240702	121200	127961880	5070	5070	5070	5070	2
550	20240702	121100	127951740	5090	5090	5090	5090	0
551	20240702	121000	127951740	5090	5090	5090	5090	0
552	20240702	120900	127951740	5090	5090	5090	5090	0
553	20240702	120800	127951740	5090	5090	5090	5090	0
554	20240702	120700	127951740	5090	5090	5090	5090	1
555	20240702	120600	127946650	5080	5080	5080	5080	224
556	20240702	120500	126808730	5080	5080	5080	5080	0
557	20240702	120400	126808730	5080	5080	5080	5080	15
558	20240702	120300	126732530	5090	5090	5090	5090	5
559	20240702	120200	126707080	5090	5090	5090	5090	0
560	20240702	120100	126707080	5090	5090	5090	5080	52
561	20240702	120000	126442900	5080	5080	5080	5080	1010
562	20240702	115900	121312100	5080	5080	5080	5080	133
563	20240702	115800	120636460	5090	5090	5090	5090	0
564	20240702	115700	120636460	5090	5090	5090	5090	0
565	20240702	115600	120636460	5090	5090	5090	5090	0
566	20240702	115500	120636460	5090	5090	5090	5090	0
567	20240702	115400	120636460	5090	5090	5090	5090	0
568	20240702	115300	120636460	5090	5090	5090	5090	0
569	20240702	115200	120636460	5090	5090	5090	5090	25
570	20240702	115100	120509210	5090	5090	5090	5090	19
571	20240702	115000	120412500	5090	5090	5090	5090	0
572	20240702	114900	120412500	5090	5090	5090	5090	5
573	20240702	114800	120387050	5090	5090	5090	5090	0
574	20240702	114700	120387050	5090	5090	5090	5090	0
575	20240702	114600	120387050	5090	5090	5090	5090	1
576	20240702	114500	120381960	5080	5080	5080	5080	0
577	20240702	114400	120381960	5080	5080	5080	5080	0
578	20240702	114300	120381960	5080	5080	5080	5080	1
579	20240702	114200	120376880	5080	5080	5080	5080	0
580	20240702	114100	120376880	5080	5080	5080	5080	100
581	20240702	114000	119868880	5090	5090	5090	5090	0
582	20240702	113900	119868880	5090	5090	5090	5090	0
583	20240702	113800	119868880	5090	5090	5090	5090	0
584	20240702	113700	119868880	5090	5090	5090	5090	0
585	20240702	113600	119868880	5090	5090	5090	5090	1
586	20240702	113500	119863790	5080	5080	5080	5080	100
587	20240702	113400	119355790	5080	5090	5090	5080	17
588	20240702	113300	119269380	5100	5100	5100	5100	0
589	20240702	113200	119269380	5100	5100	5100	5100	0
590	20240702	113100	119269380	5100	5100	5100	5100	0
591	20240702	113000	119269380	5100	5100	5100	5100	4
592	20240702	112900	119248980	5100	5100	5100	5100	0
593	20240702	112800	119248980	5100	5100	5100	5100	123
594	20240702	112700	118621680	5100	5100	5100	5100	1
595	20240702	112600	118616580	5090	5090	5090	5090	27
596	20240702	112500	118479150	5090	5090	5090	5090	23
597	20240702	112400	118362080	5090	5090	5090	5090	27
598	20240702	112300	118224650	5090	5090	5090	5090	0
599	20240702	112200	118224650	5090	5090	5090	5090	100
600	20240702	112100	117715650	5090	5090	5090	5090	0
601	20240702	112000	117715650	5090	5090	5090	5090	10
602	20240702	111900	117664750	5100	5100	5100	5100	0
603	20240702	111800	117664750	5100	5100	5100	5100	7
604	20240702	111700	117629050	5100	5100	5100	5100	0
605	20240702	111600	117629050	5100	5100	5100	5100	0
606	20240702	111500	117629050	5100	5100	5100	5100	0
607	20240702	111400	117629050	5100	5100	5100	5100	0
608	20240702	111300	117629050	5100	5100	5100	5100	1
609	20240702	111200	117623950	5100	5100	5100	5100	0
610	20240702	111100	117623950	5100	5100	5100	5100	0
611	20240702	111000	117623950	5100	5100	5100	5100	1
612	20240702	110900	117618850	5100	5100	5100	5100	1
613	20240702	110800	117613750	5090	5100	5100	5090	200
614	20240702	110700	116594750	5100	5100	5100	5100	0
615	20240702	110600	116594750	5100	5100	5100	5100	0
616	20240702	110500	116594750	5100	5100	5100	5100	6
617	20240702	110400	116564150	5100	5100	5100	5100	0
618	20240702	110300	116564150	5100	5100	5100	5100	0
619	20240702	110200	116564150	5100	5100	5100	5100	0
620	20240702	110100	116564150	5100	5100	5100	5100	0
621	20240702	110000	116564150	5100	5100	5100	5100	0
622	20240702	105900	116564150	5100	5100	5100	5100	0
623	20240702	105800	116564150	5100	5100	5100	5100	1
624	20240702	105700	116559050	5100	5100	5100	5100	0
625	20240702	105600	116559050	5100	5100	5100	5100	0
626	20240702	105500	116559050	5100	5100	5100	5100	6
627	20240702	105400	116528450	5110	5110	5110	5110	1
628	20240702	105300	116523340	5090	5090	5090	5090	0
629	20240702	105200	116523340	5090	5090	5090	5090	0
630	20240702	105100	116523340	5090	5090	5090	5090	0
631	20240702	105000	116523340	5090	5100	5100	5090	3
632	20240702	104900	116508060	5110	5110	5110	5110	0
633	20240702	104800	116508060	5110	5110	5110	5110	6
634	20240702	104700	116477400	5110	5110	5110	5110	0
635	20240702	104600	116477400	5110	5110	5110	5110	0
636	20240702	104500	116477400	5110	5110	5110	5110	40
637	20240702	104400	116273000	5110	5110	5110	5110	7
638	20240702	104300	116237230	5090	5090	5090	5090	0
639	20240702	104200	116237230	5090	5090	5090	5090	0
640	20240702	104100	116237230	5090	5090	5090	5090	0
641	20240702	104000	116237230	5090	5090	5090	5090	2
642	20240702	103900	116227050	5110	5110	5110	5110	0
643	20240702	103800	116227050	5110	5110	5110	5110	0
644	20240702	103700	116227050	5110	5110	5110	5110	0
645	20240702	103600	116227050	5110	5110	5110	5110	0
646	20240702	103500	116227050	5110	5110	5110	5110	0
647	20240702	103400	116227050	5110	5110	5110	5110	0
648	20240702	103300	116227050	5110	5110	5110	5110	0
649	20240702	103200	116227050	5110	5110	5110	5110	0
650	20240702	103100	116227050	5110	5110	5110	5110	0
651	20240702	103000	116227050	5110	5110	5110	5110	0
652	20240702	102900	116227050	5110	5110	5110	5110	0
653	20240702	102800	116227050	5110	5110	5110	5110	0
654	20240702	102700	116227050	5110	5110	5110	5110	0
655	20240702	102600	116227050	5110	5110	5110	5110	1
656	20240702	102500	116221940	5110	5080	5110	5080	6
657	20240702	102400	116191430	5080	5080	5080	5080	0
658	20240702	102300	116191430	5080	5080	5080	5080	0
659	20240702	102200	116191430	5080	5080	5080	5080	20
660	20240702	102100	116089830	5080	5090	5090	5080	1106
661	20240702	102000	110471340	5110	5110	5110	5110	0
662	20240702	101900	110471340	5110	5110	5110	5110	5
663	20240702	101800	110445790	5080	5080	5080	5080	60
664	20240702	101700	110140990	5110	5110	5110	5110	0
665	20240702	101600	110140990	5110	5110	5110	5110	0
666	20240702	101500	110140990	5110	5110	5110	5110	1
667	20240702	101400	110135880	5090	5090	5090	5090	0
668	20240702	101300	110135880	5090	5120	5120	5090	4
669	20240702	101200	110115490	5080	5080	5080	5080	9
670	20240702	101100	110069770	5090	5080	5090	5080	3
671	20240702	101000	110054510	5080	5080	5080	5080	32
672	20240702	100900	109891950	5120	5120	5120	5120	0
673	20240702	100800	109891950	5120	5120	5120	5120	0
674	20240702	100700	109891950	5120	5120	5120	5120	1
675	20240702	100600	109886830	5120	5120	5120	5120	0
676	20240702	100500	109886830	5120	5120	5120	5120	0
677	20240702	100400	109886830	5120	5120	5120	5080	95
678	20240702	100300	109403430	5120	5120	5120	5120	1
679	20240702	100200	109398310	5120	5120	5120	5120	0
680	20240702	100100	109398310	5120	5120	5120	5120	0
681	20240702	100000	109398310	5120	5120	5120	5120	0
682	20240702	095900	109398310	5120	5120	5120	5120	3
683	20240702	095800	109382950	5120	5120	5120	5120	299
684	20240702	095700	107852070	5120	5080	5120	5070	1111
685	20240702	095600	102213810	5120	5120	5120	5120	2
686	20240702	095500	102203570	5120	5120	5120	5120	1
687	20240702	095400	102198450	5120	5090	5120	5080	2259
688	20240702	095300	90707900	5090	5090	5090	5090	641
689	20240702	095200	87445210	5090	5090	5090	5090	100
690	20240702	095100	86936210	5090	5090	5090	5090	80
691	20240702	095000	86529010	5120	5120	5120	5120	0
692	20240702	094900	86529010	5120	5120	5120	5120	0
693	20240702	094800	86529010	5120	5120	5120	5120	0
694	20240702	094700	86529010	5120	5120	5120	5120	1
695	20240702	094600	86523890	5080	5080	5080	5080	0
696	20240702	094500	86523890	5080	5080	5080	5080	0
697	20240702	094400	86523890	5080	5080	5080	5080	0
698	20240702	094300	86523890	5080	5080	5080	5080	0
699	20240702	094200	86523890	5080	5090	5090	5080	2201
700	20240702	094100	75324950	5100	5100	5100	5100	1470
701	20240702	094000	67827950	5100	5100	5100	5100	0
702	20240702	093900	67827950	5100	5100	5100	5100	0
703	20240702	093800	67827950	5100	5100	5100	5100	0
704	20240702	093700	67827950	5100	5100	5100	5100	0
705	20240702	093600	67827950	5100	5100	5100	5100	216
706	20240702	093500	66726350	5100	5100	5100	5100	0
707	20240702	093400	66726350	5100	5110	5110	5100	781
708	20240702	093300	62735650	5110	5110	5110	5110	0
709	20240702	093200	62735650	5110	5110	5110	5110	0
710	20240702	093100	62735650	5110	5130	5130	5110	2104
711	20240702	093000	51964280	5120	5110	5120	5110	29
712	20240702	092900	51815970	5140	5140	5140	5140	20
713	20240702	092800	51713170	5140	5140	5140	5140	0
714	20240702	092700	51713170	5140	5140	5140	5140	0
715	20240702	092600	51713170	5140	5120	5140	5120	181
716	20240702	092500	50786350	5120	5120	5120	5120	0
717	20240702	092400	50786350	5120	5120	5120	5120	0
718	20240702	092300	50786350	5120	5130	5140	5120	1438
719	20240702	092200	43412940	5140	5140	5140	5140	0
720	20240702	092100	43412940	5140	5140	5140	5140	0
721	20240702	092000	43412940	5140	5140	5140	5140	26
722	20240702	091900	43279300	5130	5130	5130	5130	20
723	20240702	091800	43176700	5130	5130	5130	5130	0
724	20240702	091700	43176700	5130	5130	5130	5130	0
725	20240702	091600	43176700	5130	5130	5130	5130	0
726	20240702	091500	43176700	5130	5130	5130	5130	100
727	20240702	091400	42663700	5130	5140	5140	5130	103
728	20240702	091300	42135280	5140	5140	5140	5140	64
729	20240702	091200	41806320	5140	5140	5140	5140	1
730	20240702	091100	41801180	5140	5130	5140	5130	621
731	20240702	091000	38614470	5130	5130	5140	5130	2087
732	20240702	090900	27908140	5140	5140	5140	5140	268
733	20240702	090800	26530620	5140	5140	5140	5140	0
734	20240702	090700	26530620	5140	5140	5140	5140	1
735	20240702	090600	26525480	5140	5140	5140	5140	0
736	20240702	090500	26525480	5140	5140	5140	5140	0
737	20240702	090400	26525480	5140	5160	5160	5140	19
738	20240702	090300	26427620	5160	5150	5160	5150	428
739	20240702	090200	24223110	5150	5120	5150	5120	83
740	20240702	090100	23796950	5150	5120	5150	5120	15
741	20240702	090000	23719820	5140	5100	5140	5100	4650