KissMeData/033530/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191900	635790030	5260	5260	5260	5260	994
3	20240703	191800	635790030	5260	5260	5260	5260	0
4	20240703	191700	635790030	5260	5260	5260	5260	0
5	20240703	191600	635790030	5260	5260	5260	5260	0
6	20240703	191500	635790030	5260	5260	5260	5260	0
7	20240703	191400	635790030	5260	5260	5260	5260	0
8	20240703	191300	635790030	5260	5260	5260	5260	0
9	20240703	191200	635790030	5260	5260	5260	5260	0
10	20240703	191100	635790030	5260	5260	5260	5260	0
11	20240703	191000	635790030	5260	5260	5260	5260	0
12	20240703	190900	635790030	5260	5260	5260	5260	0
13	20240703	190800	635790030	5260	5260	5260	5260	0
14	20240703	190700	635790030	5260	5260	5260	5260	0
15	20240703	190600	635790030	5260	5260	5260	5260	0
16	20240703	190500	635790030	5260	5260	5260	5260	0
17	20240703	190400	635790030	5260	5260	5260	5260	0
18	20240703	190300	635790030	5260	5260	5260	5260	0
19	20240703	190200	635790030	5260	5260	5260	5260	0
20	20240703	190100	635790030	5260	5260	5260	5260	0
21	20240703	190000	635790030	5260	5260	5260	5260	0
22	20240703	185900	635790030	5260	5260	5260	5260	0
23	20240703	185800	635790030	5260	5260	5260	5260	0
24	20240703	185700	635790030	5260	5260	5260	5260	0
25	20240703	185600	635790030	5260	5260	5260	5260	0
26	20240703	185500	635790030	5260	5260	5260	5260	0
27	20240703	185400	635790030	5260	5260	5260	5260	0
28	20240703	185300	635790030	5260	5260	5260	5260	0
29	20240703	185200	635790030	5260	5260	5260	5260	0
30	20240703	185100	635790030	5260	5260	5260	5260	0
31	20240703	185000	635790030	5260	5260	5260	5260	0
32	20240703	184900	635790030	5260	5260	5260	5260	994
33	20240703	184800	635790030	5260	5260	5260	5260	0
34	20240703	184700	635790030	5260	5260	5260	5260	0
35	20240703	184600	635790030	5260	5260	5260	5260	0
36	20240703	184500	635790030	5260	5260	5260	5260	0
37	20240703	184400	635790030	5260	5260	5260	5260	0
38	20240703	184300	635790030	5260	5260	5260	5260	0
39	20240703	184200	635790030	5260	5260	5260	5260	0
40	20240703	184100	635790030	5260	5260	5260	5260	0
41	20240703	184000	635790030	5260	5260	5260	5260	0
42	20240703	183900	635790030	5260	5260	5260	5260	0
43	20240703	183800	635790030	5260	5260	5260	5260	0
44	20240703	183700	635790030	5260	5260	5260	5260	0
45	20240703	183600	635790030	5260	5260	5260	5260	0
46	20240703	183500	635790030	5260	5260	5260	5260	0
47	20240703	183400	635790030	5260	5260	5260	5260	0
48	20240703	183300	635790030	5260	5260	5260	5260	0
49	20240703	183200	635790030	5260	5260	5260	5260	0
50	20240703	183100	635790030	5260	5260	5260	5260	0
51	20240703	183000	635790030	5260	5260	5260	5260	0
52	20240703	182900	635790030	5260	5260	5260	5260	0
53	20240703	182800	635790030	5260	5260	5260	5260	0
54	20240703	182700	635790030	5260	5260	5260	5260	0
55	20240703	182600	635790030	5260	5260	5260	5260	0
56	20240703	182500	635790030	5260	5260	5260	5260	0
57	20240703	182400	635790030	5260	5260	5260	5260	0
58	20240703	182300	635790030	5260	5260	5260	5260	0
59	20240703	182200	635790030	5260	5260	5260	5260	0
60	20240703	182100	635790030	5260	5260	5260	5260	0
61	20240703	182000	635790030	5260	5260	5260	5260	0
62	20240703	181900	635790030	5260	5260	5260	5260	994
63	20240703	181800	635790030	5260	5260	5260	5260	0
64	20240703	181700	635790030	5260	5260	5260	5260	0
65	20240703	181600	635790030	5260	5260	5260	5260	0
66	20240703	181500	635790030	5260	5260	5260	5260	0
67	20240703	181400	635790030	5260	5260	5260	5260	0
68	20240703	181300	635790030	5260	5260	5260	5260	0
69	20240703	181200	635790030	5260	5260	5260	5260	0
70	20240703	181100	635790030	5260	5260	5260	5260	0
71	20240703	181000	635790030	5260	5260	5260	5260	0
72	20240703	180900	635790030	5260	5260	5260	5260	0
73	20240703	180800	635790030	5260	5260	5260	5260	0
74	20240703	180700	635790030	5260	5260	5260	5260	0
75	20240703	180600	635790030	5260	5260	5260	5260	0
76	20240703	180500	635790030	5260	5260	5260	5260	0
77	20240703	180400	635790030	5260	5260	5260	5260	0
78	20240703	180300	635790030	5260	5260	5260	5260	0
79	20240703	180200	635790030	5260	5260	5260	5260	0
80	20240703	180100	635790030	5260	5260	5260	5260	0
81	20240703	180000	635790030	5260	5260	5260	5260	0
82	20240703	175900	635790030	5260	5260	5260	5260	0
83	20240703	175800	635790030	5260	5260	5260	5260	0
84	20240703	175700	635790030	5260	5260	5260	5260	0
85	20240703	175600	635790030	5260	5260	5260	5260	0
86	20240703	175500	635790030	5260	5260	5260	5260	0
87	20240703	175400	635790030	5260	5260	5260	5260	0
88	20240703	175300	635790030	5260	5260	5260	5260	0
89	20240703	175200	635790030	5260	5260	5260	5260	0
90	20240703	175100	635790030	5260	5260	5260	5260	0
91	20240703	175000	635790030	5260	5260	5260	5260	0
92	20240703	174900	635790030	5260	5260	5260	5260	994
93	20240703	174800	635790030	5260	5260	5260	5260	0
94	20240703	174700	635790030	5260	5260	5260	5260	0
95	20240703	174600	635790030	5260	5260	5260	5260	0
96	20240703	174500	635790030	5260	5260	5260	5260	0
97	20240703	174400	635790030	5260	5260	5260	5260	0
98	20240703	174300	635790030	5260	5260	5260	5260	0
99	20240703	174200	635790030	5260	5260	5260	5260	0
100	20240703	174100	635790030	5260	5260	5260	5260	0
101	20240703	174000	635790030	5260	5260	5260	5260	0
102	20240703	173900	635790030	5260	5260	5260	5260	0
103	20240703	173800	635790030	5260	5260	5260	5260	0
104	20240703	173700	635790030	5260	5260	5260	5260	0
105	20240703	173600	635790030	5260	5260	5260	5260	0
106	20240703	173500	635790030	5260	5260	5260	5260	0
107	20240703	173400	635790030	5260	5260	5260	5260	0
108	20240703	173300	635790030	5260	5260	5260	5260	0
109	20240703	173200	635790030	5260	5260	5260	5260	0
110	20240703	173100	635790030	5260	5260	5260	5260	0
111	20240703	173000	635790030	5260	5260	5260	5260	0
112	20240703	172900	635790030	5260	5260	5260	5260	0
113	20240703	172800	635790030	5260	5260	5260	5260	0
114	20240703	172700	635790030	5260	5260	5260	5260	0
115	20240703	172600	635790030	5260	5260	5260	5260	0
116	20240703	172500	635790030	5260	5260	5260	5260	0
117	20240703	172400	635790030	5260	5260	5260	5260	0
118	20240703	172300	635790030	5260	5260	5260	5260	0
119	20240703	172200	635790030	5260	5260	5260	5260	0
120	20240703	172100	635790030	5260	5260	5260	5260	0
121	20240703	172000	635790030	5260	5260	5260	5260	0
122	20240703	171900	635790030	5260	5260	5260	5260	994
123	20240703	171800	635790030	5260	5260	5260	5260	0
124	20240703	171700	635790030	5260	5260	5260	5260	0
125	20240703	171600	635790030	5260	5260	5260	5260	0
126	20240703	171500	635790030	5260	5260	5260	5260	0
127	20240703	171400	635790030	5260	5260	5260	5260	0
128	20240703	171300	635790030	5260	5260	5260	5260	0
129	20240703	171200	635790030	5260	5260	5260	5260	0
130	20240703	171100	635790030	5260	5260	5260	5260	0
131	20240703	171000	635790030	5260	5260	5260	5260	0
132	20240703	170900	635790030	5260	5260	5260	5260	0
133	20240703	170800	635790030	5260	5260	5260	5260	0
134	20240703	170700	635790030	5260	5260	5260	5260	0
135	20240703	170600	635790030	5260	5260	5260	5260	0
136	20240703	170500	635790030	5260	5260	5260	5260	0
137	20240703	170400	635790030	5260	5260	5260	5260	0
138	20240703	170300	635790030	5260	5260	5260	5260	0
139	20240703	170200	635790030	5260	5260	5260	5260	0
140	20240703	170100	635790030	5260	5260	5260	5260	0
141	20240703	170000	635790030	5260	5260	5260	5260	0
142	20240703	165900	635790030	5260	5260	5260	5260	0
143	20240703	165800	635790030	5260	5260	5260	5260	0
144	20240703	165700	635790030	5260	5260	5260	5260	0
145	20240703	165600	635790030	5260	5260	5260	5260	0
146	20240703	165500	635790030	5260	5260	5260	5260	0
147	20240703	165400	635790030	5260	5260	5260	5260	0
148	20240703	165300	635790030	5260	5260	5260	5260	0
149	20240703	165200	635790030	5260	5260	5260	5260	0
150	20240703	165100	635790030	5260	5260	5260	5260	0
151	20240703	165000	635790030	5260	5260	5260	5260	0
152	20240703	164900	635790030	5260	5260	5260	5260	994
153	20240703	164800	635790030	5260	5260	5260	5260	0
154	20240703	164700	635790030	5260	5260	5260	5260	0
155	20240703	164600	635790030	5260	5260	5260	5260	0
156	20240703	164500	635790030	5260	5260	5260	5260	0
157	20240703	164400	635790030	5260	5260	5260	5260	0
158	20240703	164300	635790030	5260	5260	5260	5260	0
159	20240703	164200	635790030	5260	5260	5260	5260	0
160	20240703	164100	635790030	5260	5260	5260	5260	0
161	20240703	164000	635790030	5260	5260	5260	5260	0
162	20240703	163900	635790030	5260	5260	5260	5260	0
163	20240703	163800	635790030	5260	5260	5260	5260	0
164	20240703	163700	635790030	5260	5260	5260	5260	0
165	20240703	163600	635790030	5260	5260	5260	5260	0
166	20240703	163500	635790030	5260	5260	5260	5260	0
167	20240703	163400	635790030	5260	5260	5260	5260	0
168	20240703	163300	635790030	5260	5260	5260	5260	0
169	20240703	163200	635790030	5260	5260	5260	5260	0
170	20240703	163100	635790030	5260	5260	5260	5260	0
171	20240703	163000	635790030	5260	5260	5260	5260	0
172	20240703	162900	635790030	5260	5260	5260	5260	0
173	20240703	162800	635790030	5260	5260	5260	5260	0
174	20240703	162700	635790030	5260	5260	5260	5260	0
175	20240703	162600	635790030	5260	5260	5260	5260	0
176	20240703	162500	635790030	5260	5260	5260	5260	0
177	20240703	162400	635790030	5260	5260	5260	5260	0
178	20240703	162300	635790030	5260	5260	5260	5260	0
179	20240703	162200	635790030	5260	5260	5260	5260	0
180	20240703	162100	635790030	5260	5260	5260	5260	0
181	20240703	162000	635790030	5260	5260	5260	5260	0
182	20240703	161900	635790030	5260	5260	5260	5260	994
183	20240703	161800	635790030	5260	5260	5260	5260	0
184	20240703	161700	635790030	5260	5260	5260	5260	0
185	20240703	161600	635790030	5260	5260	5260	5260	0
186	20240703	161500	635790030	5260	5260	5260	5260	0
187	20240703	161400	635790030	5260	5260	5260	5260	0
188	20240703	161300	635790030	5260	5260	5260	5260	0
189	20240703	161200	635790030	5260	5260	5260	5260	0
190	20240703	161100	635790030	5260	5260	5260	5260	0
191	20240703	161000	635790030	5260	5260	5260	5260	0
192	20240703	160900	635790030	5260	5260	5260	5260	0
193	20240703	160800	635790030	5260	5260	5260	5260	0
194	20240703	160700	635790030	5260	5260	5260	5260	0
195	20240703	160600	635790030	5260	5260	5260	5260	0
196	20240703	160500	635790030	5260	5260	5260	5260	0
197	20240703	160400	635790030	5260	5260	5260	5260	0
198	20240703	160300	635790030	5260	5260	5260	5260	0
199	20240703	160200	635790030	5260	5260	5260	5260	0
200	20240703	160100	635790030	5260	5260	5260	5260	0
201	20240703	160000	635790030	5260	5260	5260	5260	0
202	20240703	155900	635790030	5260	5260	5260	5260	0
203	20240703	155800	635790030	5260	5260	5260	5260	0
204	20240703	155700	635790030	5260	5260	5260	5260	0
205	20240703	155600	635790030	5260	5260	5260	5260	0
206	20240703	155500	635790030	5260	5260	5260	5260	0
207	20240703	155400	635790030	5260	5260	5260	5260	0
208	20240703	155300	635790030	5260	5260	5260	5260	0
209	20240703	155200	635790030	5260	5260	5260	5260	0
210	20240703	155100	635790030	5260	5260	5260	5260	0
211	20240703	155000	635790030	5260	5260	5260	5260	0
212	20240703	154900	635790030	5260	5260	5260	5260	994
213	20240703	154800	635790030	5260	5260	5260	5260	0
214	20240703	154700	635790030	5260	5260	5260	5260	0
215	20240703	154600	635790030	5260	5260	5260	5260	0
216	20240703	154500	635790030	5260	5260	5260	5260	0
217	20240703	154400	635790030	5260	5260	5260	5260	0
218	20240703	154300	635790030	5260	5260	5260	5260	0
219	20240703	154200	635790030	5260	5260	5260	5260	0
220	20240703	154100	635790030	5260	5260	5260	5260	0
221	20240703	154000	635790030	5260	5260	5260	5260	0
222	20240703	153900	635790030	5260	5260	5260	5260	0
223	20240703	153800	635790030	5260	5260	5260	5260	0
224	20240703	153700	635790030	5260	5260	5260	5260	0
225	20240703	153600	635790030	5260	5260	5260	5260	0
226	20240703	153500	635790030	5260	5260	5260	5260	0
227	20240703	153400	635790030	5260	5260	5260	5260	0
228	20240703	153300	635790030	5260	5260	5260	5260	0
229	20240703	153200	635790030	5260	5260	5260	5260	0
230	20240703	153100	635790030	5260	5260	5260	5260	0
231	20240703	153000	635790030	5260	5260	5260	5260	994
232	20240703	152900	630561590	5270	5270	5270	5270	0
233	20240703	152800	630561590	5270	5270	5270	5270	0
234	20240703	152700	630561590	5270	5270	5270	5270	0
235	20240703	152600	630561590	5270	5270	5270	5270	0
236	20240703	152500	630561590	5270	5270	5270	5270	0
237	20240703	152400	630561590	5270	5270	5270	5270	0
238	20240703	152300	630561590	5270	5270	5270	5270	0
239	20240703	152200	630561590	5270	5270	5270	5270	0
240	20240703	152100	630561590	5270	5270	5270	5270	0
241	20240703	152000	630561590	5270	5270	5270	5270	0
242	20240703	151900	630561590	5270	5260	5270	5260	653
243	20240703	151800	627126400	5260	5280	5280	5260	24
244	20240703	151700	627000140	5270	5280	5280	5260	118
245	20240703	151600	626378300	5260	5260	5260	5260	178
246	20240703	151500	625442020	5270	5260	5270	5260	288
247	20240703	151400	623924350	5270	5260	5270	5260	184
248	20240703	151300	622956410	5260	5260	5260	5260	1
249	20240703	151200	622951150	5260	5260	5260	5260	10
250	20240703	151100	622898550	5260	5260	5260	5260	121
251	20240703	151000	622262090	5260	5270	5270	5260	80
252	20240703	150900	621840640	5270	5280	5280	5270	97
253	20240703	150800	621329430	5280	5280	5280	5280	2
254	20240703	150700	621318870	5280	5280	5280	5280	5
255	20240703	150600	621292470	5280	5280	5280	5280	213
256	20240703	150500	620167830	5280	5270	5280	5270	271
257	20240703	150400	618736980	5270	5270	5270	5270	0
258	20240703	150300	618736980	5270	5270	5270	5270	0
259	20240703	150200	618736980	5270	5270	5270	5270	205
260	20240703	150100	617656630	5270	5270	5270	5270	11
261	20240703	150000	617598660	5270	5260	5270	5260	338
262	20240703	145900	615819190	5260	5260	5260	5260	34
263	20240703	145800	615640350	5260	5260	5260	5260	0
264	20240703	145700	615640350	5260	5260	5270	5260	126
265	20240703	145600	614977580	5260	5260	5260	5260	0
266	20240703	145500	614977580	5260	5260	5260	5260	6
267	20240703	145400	614946020	5260	5270	5270	5260	25
268	20240703	145300	614814470	5260	5260	5260	5260	121
269	20240703	145200	614178010	5270	5270	5270	5260	3
270	20240703	145100	614162210	5260	5260	5260	5260	0
271	20240703	145000	614162210	5260	5260	5260	5260	220
272	20240703	144900	613005010	5270	5270	5270	5270	0
273	20240703	144800	613005010	5270	5270	5270	5270	71
274	20240703	144700	612630840	5270	5250	5270	5250	308
275	20240703	144600	611010760	5250	5250	5250	5250	116
276	20240703	144500	610401760	5250	5250	5250	5250	34
277	20240703	144400	610223260	5250	5250	5250	5250	0
278	20240703	144300	610223260	5250	5250	5250	5250	100
279	20240703	144200	609698260	5250	5250	5250	5250	0
280	20240703	144100	609698260	5250	5250	5250	5250	0
281	20240703	144000	609698260	5250	5250	5250	5250	28
282	20240703	143900	609551260	5250	5250	5250	5250	560
283	20240703	143800	606611260	5250	5250	5250	5250	0
284	20240703	143700	606611260	5250	5250	5250	5250	100
285	20240703	143600	606086260	5250	5250	5250	5250	0
286	20240703	143500	606086260	5250	5250	5250	5250	18
287	20240703	143400	605991760	5250	5250	5250	5250	150
288	20240703	143300	605204260	5260	5260	5260	5260	1
289	20240703	143200	605199000	5260	5260	5260	5260	1
290	20240703	143100	605193740	5260	5260	5260	5260	17
291	20240703	143000	605104320	5260	5260	5270	5260	266
292	20240703	142900	603705120	5270	5270	5270	5270	1
293	20240703	142800	603699850	5270	5260	5270	5260	177
294	20240703	142700	602768820	5260	5260	5260	5260	702
295	20240703	142600	599076300	5260	5250	5260	5250	6
296	20240703	142500	599044780	5240	5240	5240	5240	8
297	20240703	142400	599002860	5240	5240	5240	5240	0
298	20240703	142300	599002860	5240	5240	5250	5240	538
299	20240703	142200	596179880	5240	5240	5240	5240	0
300	20240703	142100	596179880	5240	5250	5250	5240	3
301	20240703	142000	596164140	5240	5240	5240	5240	126
302	20240703	141900	595503900	5240	5250	5250	5240	9
303	20240703	141800	595456660	5240	5240	5240	5240	0
304	20240703	141700	595456660	5240	5240	5240	5240	201
305	20240703	141600	594403420	5240	5240	5240	5240	0
306	20240703	141500	594403420	5240	5240	5240	5240	142
307	20240703	141400	593659340	5240	5250	5250	5240	71
308	20240703	141300	593286630	5240	5240	5240	5240	38
309	20240703	141200	593087510	5240	5240	5240	5240	0
310	20240703	141100	593087510	5240	5240	5240	5240	0
311	20240703	141000	593087510	5240	5240	5240	5240	716
312	20240703	140900	589335670	5240	5240	5240	5240	10
313	20240703	140800	589283270	5240	5240	5270	5240	27
314	20240703	140700	589141730	5240	5240	5240	5240	4
315	20240703	140600	589120770	5240	5240	5240	5240	4
316	20240703	140500	589099810	5240	5240	5240	5240	133
317	20240703	140400	588402890	5270	5260	5270	5240	9595
318	20240703	140300	538014770	5260	5260	5260	5260	0
319	20240703	140200	538014770	5260	5260	5260	5260	0
320	20240703	140100	538014770	5260	5260	5260	5260	0
321	20240703	140000	538014770	5260	5270	5270	5260	1393
322	20240703	135900	530682810	5270	5270	5270	5270	3010
323	20240703	135800	514820110	5270	5270	5270	5270	0
324	20240703	135700	514820110	5270	5270	5270	5270	3
325	20240703	135600	514804300	5280	5280	5280	5280	0
326	20240703	135500	514804300	5280	5280	5280	5280	4863
327	20240703	135400	489127660	5280	5280	5280	5280	0
328	20240703	135300	489127660	5280	5280	5280	5280	164
329	20240703	135200	488261740	5290	5290	5290	5290	0
330	20240703	135100	488261740	5290	5280	5290	5280	6
331	20240703	135000	488230030	5290	5290	5290	5290	0
332	20240703	134900	488230030	5290	5290	5290	5290	3
333	20240703	134800	488214160	5290	5290	5290	5290	1
334	20240703	134700	488208870	5280	5280	5280	5280	173
335	20240703	134600	487295430	5270	5270	5270	5270	4
336	20240703	134500	487274350	5280	5260	5280	5260	75
337	20240703	134400	486878850	5270	5270	5270	5270	103
338	20240703	134300	486336040	5270	5270	5270	5270	1
339	20240703	134200	486330770	5270	5270	5270	5270	100
340	20240703	134100	485803770	5270	5270	5270	5270	65
341	20240703	134000	485461220	5270	5270	5270	5270	97
342	20240703	133900	484950030	5280	5280	5280	5280	20
343	20240703	133800	484844430	5290	5290	5290	5290	1
344	20240703	133700	484839140	5270	5270	5270	5270	66
345	20240703	133600	484491320	5270	5270	5270	5270	0
346	20240703	133500	484491320	5270	5270	5270	5270	0
347	20240703	133400	484491320	5270	5270	5270	5270	25
348	20240703	133300	484359570	5270	5270	5270	5270	2102
349	20240703	133200	473282030	5280	5280	5280	5280	21
350	20240703	133100	473171150	5270	5290	5290	5270	148
351	20240703	133000	472391160	5300	5300	5300	5300	0
352	20240703	132900	472391160	5300	5300	5300	5300	1
353	20240703	132800	472385860	5280	5280	5280	5280	100
354	20240703	132700	471857860	5270	5270	5270	5270	0
355	20240703	132600	471857860	5270	5270	5270	5270	0
356	20240703	132500	471857860	5270	5290	5290	5270	136
357	20240703	132400	471141070	5280	5270	5280	5270	89
358	20240703	132300	470671210	5280	5280	5280	5280	1853
359	20240703	132200	460887370	5280	5290	5290	5280	2
360	20240703	132100	460876800	5300	5300	5300	5300	12
361	20240703	132000	460813200	5280	5290	5290	5280	221
362	20240703	131900	459645950	5300	5300	5300	5300	10
363	20240703	131800	459592950	5300	5300	5300	5300	20
364	20240703	131700	459486950	5300	5300	5300	5300	20
365	20240703	131600	459380950	5300	5300	5300	5300	21
366	20240703	131500	459269650	5280	5290	5290	5280	11
367	20240703	131400	459211500	5290	5290	5290	5290	4
368	20240703	131300	459190340	5280	5280	5280	5280	219
369	20240703	131200	458034020	5280	5280	5280	5280	0
370	20240703	131100	458034020	5280	5280	5280	5280	0
371	20240703	131000	458034020	5280	5280	5280	5280	14
372	20240703	130900	457960100	5280	5280	5280	5280	0
373	20240703	130800	457960100	5280	5280	5280	5280	108
374	20240703	130700	457389860	5280	5280	5280	5280	0
375	20240703	130600	457389860	5280	5280	5280	5280	0
376	20240703	130500	457389860	5280	5280	5290	5280	55
377	20240703	130400	457099400	5310	5310	5310	5310	1
378	20240703	130300	457094090	5290	5290	5290	5290	110
379	20240703	130200	456512190	5310	5310	5310	5310	1
380	20240703	130100	456506880	5280	5280	5280	5280	0
381	20240703	130000	456506880	5280	5290	5290	5280	10
382	20240703	125900	456454040	5290	5280	5300	5280	388
383	20240703	125800	454405340	5280	5290	5290	5280	127
384	20240703	125700	453733670	5290	5290	5290	5290	0
385	20240703	125600	453733670	5290	5290	5290	5290	55
386	20240703	125500	453442720	5290	5290	5290	5290	14
387	20240703	125400	453368660	5290	5300	5300	5290	800
388	20240703	125300	449136600	5300	5300	5300	5300	12
389	20240703	125200	449073000	5310	5310	5310	5310	1
390	20240703	125100	449067690	5280	5280	5280	5280	0
391	20240703	125000	449067690	5280	5290	5310	5280	462
392	20240703	124900	446620010	5310	5300	5310	5280	1548
393	20240703	124800	438430790	5300	5300	5300	5300	3
394	20240703	124700	438414890	5300	5300	5300	5300	6
395	20240703	124600	438383090	5300	5300	5300	5300	0
396	20240703	124500	438383090	5300	5300	5310	5300	16
397	20240703	124400	438298270	5290	5290	5290	5290	176
398	20240703	124300	437367230	5290	5290	5290	5290	0
399	20240703	124200	437367230	5290	5290	5290	5290	0
400	20240703	124100	437367230	5290	5290	5290	5290	115
401	20240703	124000	436758880	5290	5300	5300	5290	13
402	20240703	123900	436690090	5300	5300	5300	5300	0
403	20240703	123800	436690090	5300	5300	5300	5300	155
404	20240703	123700	435868590	5320	5310	5320	5310	259
405	20240703	123600	434493270	5320	5320	5320	5320	1
406	20240703	123500	434487950	5300	5300	5300	5300	1500
407	20240703	123400	426537950	5320	5320	5320	5320	2
408	20240703	123300	426527310	5300	5300	5300	5300	165
409	20240703	123200	425652810	5320	5300	5320	5300	367
410	20240703	123100	423707690	5300	5320	5320	5300	1678
411	20240703	123000	414814260	5300	5300	5300	5300	183
412	20240703	122900	413844360	5300	5300	5300	5300	1
413	20240703	122800	413839060	5320	5300	5320	5300	265
414	20240703	122700	412434540	5300	5300	5300	5300	2217
415	20240703	122600	400684440	5330	5330	5330	5330	1
416	20240703	122500	400679110	5300	5300	5300	5300	5
417	20240703	122400	400652610	5300	5310	5310	5300	115
418	20240703	122300	400043070	5300	5300	5300	5300	0
419	20240703	122200	400043070	5300	5300	5300	5300	110
420	20240703	122100	399460070	5340	5340	5340	5340	1
421	20240703	122000	399454730	5300	5300	5300	5300	0
422	20240703	121900	399454730	5300	5320	5320	5300	5
423	20240703	121800	399428200	5340	5310	5340	5310	8
424	20240703	121700	399385690	5300	5300	5300	5290	573
425	20240703	121600	396348820	5290	5290	5300	5290	8
426	20240703	121500	396306480	5290	5290	5300	5290	212
427	20240703	121400	395184950	5290	5290	5290	5290	70
428	20240703	121300	394814650	5290	5310	5310	5290	2274
429	20240703	121200	382762550	5310	5310	5310	5310	2453
430	20240703	121100	369737120	5310	5330	5330	5310	26
431	20240703	121000	369599030	5310	5320	5320	5310	169
432	20240703	120900	368701580	5320	5310	5320	5310	5
433	20240703	120800	368674990	5310	5310	5310	5310	74
434	20240703	120700	368282050	5310	5310	5310	5310	0
435	20240703	120600	368282050	5310	5310	5310	5310	1
436	20240703	120500	368276740	5310	5310	5310	5310	5
437	20240703	120400	368250190	5310	5310	5320	5310	20
438	20240703	120300	368143840	5310	5320	5320	5310	103
439	20240703	120200	367596900	5310	5310	5310	5310	0
440	20240703	120100	367596900	5310	5320	5320	5310	4
441	20240703	120000	367575650	5310	5310	5310	5310	0
442	20240703	115900	367575650	5310	5310	5310	5310	0
443	20240703	115800	367575650	5310	5320	5320	5310	2000
444	20240703	115700	356942050	5330	5330	5330	5330	400
445	20240703	115600	354810050	5330	5330	5330	5330	1
446	20240703	115500	354804720	5310	5310	5310	5310	19
447	20240703	115400	354703830	5310	5310	5310	5310	0
448	20240703	115300	354703830	5310	5330	5330	5310	167
449	20240703	115200	353816970	5320	5320	5320	5320	0
450	20240703	115100	353816970	5320	5320	5320	5320	11
451	20240703	115000	353758450	5320	5320	5320	5320	10
452	20240703	114900	353705250	5320	5320	5320	5320	2
453	20240703	114800	353694610	5320	5320	5320	5320	0
454	20240703	114700	353694610	5320	5330	5330	5320	288
455	20240703	114600	352160450	5330	5320	5330	5320	9
456	20240703	114500	352112550	5320	5320	5320	5320	6
457	20240703	114400	352080630	5320	5320	5320	5320	7
458	20240703	114300	352043390	5320	5320	5320	5320	13
459	20240703	114200	351974230	5330	5330	5330	5320	91
460	20240703	114100	351490090	5320	5320	5320	5320	0
461	20240703	114000	351490090	5320	5320	5320	5320	7
462	20240703	113900	351452850	5320	5320	5330	5320	198
463	20240703	113800	350399460	5320	5320	5320	5320	15
464	20240703	113700	350319660	5320	5320	5320	5320	2
465	20240703	113600	350309020	5320	5330	5330	5320	136
466	20240703	113500	349585300	5330	5320	5330	5320	12
467	20240703	113400	349521440	5330	5330	5330	5330	86
468	20240703	113300	349063060	5330	5330	5330	5330	0
469	20240703	113200	349063060	5330	5330	5330	5330	14
470	20240703	113100	348988440	5330	5330	5330	5330	1
471	20240703	113000	348983110	5330	5330	5330	5330	142
472	20240703	112900	348226250	5330	5330	5330	5330	0
473	20240703	112800	348226250	5330	5330	5330	5330	0
474	20240703	112700	348226250	5330	5330	5330	5330	33
475	20240703	112600	348050360	5330	5330	5330	5330	0
476	20240703	112500	348050360	5330	5330	5330	5330	4
477	20240703	112400	348029040	5330	5330	5330	5330	18
478	20240703	112300	347933100	5330	5330	5330	5330	0
479	20240703	112200	347933100	5330	5330	5330	5330	18
480	20240703	112100	347837160	5330	5340	5340	5330	610
481	20240703	112000	344583950	5340	5340	5340	5340	10
482	20240703	111900	344530550	5340	5340	5340	5340	201
483	20240703	111800	343457210	5340	5340	5340	5340	0
484	20240703	111700	343457210	5340	5340	5340	5340	102
485	20240703	111600	342912530	5360	5360	5360	5360	20
486	20240703	111500	342805330	5360	5360	5360	5360	0
487	20240703	111400	342805330	5360	5360	5360	5360	4
488	20240703	111300	342783890	5360	5360	5360	5360	1
489	20240703	111200	342778530	5340	5340	5340	5340	110
490	20240703	111100	342191130	5360	5360	5360	5360	1
491	20240703	111000	342185770	5360	5360	5360	5360	0
492	20240703	110900	342185770	5360	5360	5360	5360	1
493	20240703	110800	342180410	5360	5360	5360	5360	11
494	20240703	110700	342121450	5340	5340	5340	5340	704
495	20240703	110600	338362090	5340	5330	5340	5330	198
496	20240703	110500	337306490	5320	5320	5320	5320	30
497	20240703	110400	337146890	5320	5320	5320	5320	3
498	20240703	110300	337130930	5330	5330	5330	5330	137
499	20240703	110200	336400720	5340	5330	5340	5330	35
500	20240703	110100	336214160	5340	5330	5340	5330	2
501	20240703	110000	336203490	5330	5330	5330	5330	38
502	20240703	105900	336000950	5330	5340	5340	5330	206
503	20240703	105800	334900970	5340	5340	5340	5340	32
504	20240703	105700	334730090	5370	5370	5370	5370	0
505	20240703	105600	334730090	5370	5370	5370	5370	11
506	20240703	105500	334671020	5340	5300	5420	5300	3610
507	20240703	105400	315290600	5300	5300	5300	5300	0
508	20240703	105300	315290600	5300	5300	5300	5300	4
509	20240703	105200	315269400	5300	5320	5320	5300	14
510	20240703	105100	315195170	5310	5310	5310	5310	2
511	20240703	105000	315184550	5330	5330	5330	5330	70
512	20240703	104900	314811450	5330	5330	5330	5330	1680
513	20240703	104800	305857050	5330	5330	5330	5330	500
514	20240703	104700	303192050	5330	5300	5330	5300	1507
515	20240703	104600	295187080	5300	5300	5300	5300	10
516	20240703	104500	295134080	5290	5290	5290	5290	168
517	20240703	104400	294245360	5290	5290	5290	5290	17
518	20240703	104300	294155430	5290	5290	5290	5290	0
519	20240703	104200	294155430	5290	5290	5290	5290	13
520	20240703	104100	294086660	5300	5300	5300	5300	100
521	20240703	104000	293556660	5300	5300	5300	5300	0
522	20240703	103900	293556660	5300	5300	5300	5300	0
523	20240703	103800	293556660	5300	5300	5300	5300	10
524	20240703	103700	293503660	5300	5300	5300	5300	528
525	20240703	103600	290705260	5290	5290	5290	5290	100
526	20240703	103500	290176260	5290	5290	5300	5290	64
527	20240703	103400	289837200	5290	5290	5290	5290	0
528	20240703	103300	289837200	5290	5300	5300	5290	216
529	20240703	103200	288694490	5300	5300	5300	5300	3
530	20240703	103100	288678590	5300	5300	5300	5300	4
531	20240703	103000	288657390	5290	5290	5290	5290	365
532	20240703	102900	286726540	5290	5290	5290	5290	719
533	20240703	102800	282923030	5290	5300	5300	5290	11
534	20240703	102700	282864830	5300	5300	5300	5300	355
535	20240703	102600	280983330	5300	5300	5300	5300	190
536	20240703	102500	279976330	5290	5300	5300	5290	162
537	20240703	102400	279119240	5290	5290	5290	5290	10
538	20240703	102300	279066340	5290	5310	5310	5290	306
539	20240703	102200	277441600	5290	5300	5300	5290	1291
540	20240703	102100	270599390	5300	5320	5320	5300	5301
541	20240703	102000	242494760	5310	5310	5320	5300	1282
542	20240703	101900	235689780	5320	5320	5320	5320	20
543	20240703	101800	235583380	5320	5320	5320	5320	18
544	20240703	101700	235487620	5310	5330	5330	5310	1202
545	20240703	101600	229104960	5310	5320	5320	5310	85
546	20240703	101500	228652890	5320	5320	5320	5320	0
547	20240703	101400	228652890	5320	5330	5330	5320	1346
548	20240703	101300	221491970	5350	5350	5350	5350	1
549	20240703	101200	221486620	5330	5350	5370	5330	1469
550	20240703	101100	213631190	5350	5350	5350	5350	7
551	20240703	101000	213593740	5350	5340	5350	5340	2
552	20240703	100900	213583050	5350	5330	5350	5330	1006
553	20240703	100800	208213230	5330	5320	5330	5320	1018
554	20240703	100700	202787470	5320	5320	5320	5320	948
555	20240703	100600	197744110	5320	5330	5340	5320	556
556	20240703	100500	194781110	5330	5330	5330	5330	417
557	20240703	100400	192558500	5330	5330	5330	5330	90
558	20240703	100300	192078800	5330	5330	5330	5320	207
559	20240703	100200	190977040	5320	5340	5340	5320	345
560	20240703	100100	189141600	5320	5330	5330	5320	728
561	20240703	100000	185263640	5330	5330	5330	5330	2
562	20240703	095900	185252980	5320	5310	5320	5310	7
563	20240703	095800	185215750	5320	5320	5320	5320	119
564	20240703	095700	184582670	5320	5320	5330	5320	35
565	20240703	095600	184396460	5320	5330	5330	5300	5175
566	20240703	095500	156902550	5330	5330	5330	5330	0
567	20240703	095400	156902550	5330	5330	5330	5330	0
568	20240703	095300	156902550	5330	5340	5340	5330	193
569	20240703	095200	155873710	5330	5330	5340	5330	684
570	20240703	095100	152224190	5330	5350	5350	5330	3246
571	20240703	095000	134907830	5350	5350	5360	5340	724
572	20240703	094900	131034280	5350	5360	5360	5350	32
573	20240703	094800	130862870	5350	5360	5360	5350	113
574	20240703	094700	130257320	5360	5360	5360	5360	1
575	20240703	094600	130251960	5350	5350	5350	5350	8
576	20240703	094500	130209160	5350	5350	5350	5350	222
577	20240703	094400	129021460	5360	5350	5360	5350	8
578	20240703	094300	128978650	5360	5360	5360	5350	32
579	20240703	094200	128807280	5360	5360	5360	5360	13
580	20240703	094100	128737600	5360	5360	5360	5360	161
581	20240703	094000	127874640	5360	5380	5380	5360	137
582	20240703	093900	127140280	5360	5380	5380	5360	146
583	20240703	093800	126357320	5380	5380	5380	5380	10
584	20240703	093700	126303520	5380	5360	5380	5360	30
585	20240703	093600	126142700	5360	5380	5380	5360	41
586	20240703	093500	125922880	5360	5360	5360	5360	42
587	20240703	093400	125697760	5360	5370	5370	5360	35
588	20240703	093300	125510060	5370	5370	5390	5360	226
589	20240703	093200	124298650	5370	5370	5370	5370	5
590	20240703	093100	124271800	5370	5370	5380	5370	1584
591	20240703	093000	115765570	5380	5380	5380	5380	160
592	20240703	092900	114904770	5380	5380	5380	5380	21
593	20240703	092800	114791790	5380	5380	5380	5380	58
594	20240703	092700	114479750	5380	5400	5400	5380	202
595	20240703	092600	113392910	5390	5390	5390	5390	6
596	20240703	092500	113360570	5390	5380	5390	5380	13
597	20240703	092400	113290610	5380	5380	5390	5380	300
598	20240703	092300	111675040	5390	5390	5390	5390	2
599	20240703	092200	111664260	5380	5380	5380	5380	15
600	20240703	092100	111583560	5380	5380	5380	5380	0
601	20240703	092000	111583560	5380	5380	5380	5380	7
602	20240703	091900	111545900	5400	5390	5400	5390	103
603	20240703	091800	110990700	5400	5390	5400	5380	255
604	20240703	091700	109617590	5400	5400	5400	5400	6
605	20240703	091600	109585190	5400	5400	5400	5400	8
606	20240703	091500	109541990	5400	5400	5400	5400	40
607	20240703	091400	109325990	5380	5390	5390	5380	218
608	20240703	091300	108152090	5390	5390	5390	5380	46
609	20240703	091200	107904590	5380	5380	5400	5380	634
610	20240703	091100	104489470	5400	5390	5400	5380	236
611	20240703	091000	103217340	5380	5390	5390	5380	90
612	20240703	090900	102732280	5380	5380	5410	5380	9
613	20240703	090800	102683670	5380	5390	5390	5380	5
614	20240703	090700	102656760	5390	5390	5420	5380	60
615	20240703	090600	102333630	5380	5400	5440	5380	14542
616	20240703	090500	24007500	5420	5430	5430	5420	51
617	20240703	090400	23731070	5420	5420	5420	5420	288
618	20240703	090300	22170110	5420	5420	5420	5420	0
619	20240703	090200	22170110	5420	5420	5420	5420	55
620	20240703	090100	21872010	5420	5410	5420	5410	197
621	20240703	090000	20805630	5410	5410	5410	5410	3805