KissMeData/103230/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201700	179762785	4175	4175	4175	4175	84
3	20240703	201600	179762785	4175	4175	4175	4175	0
4	20240703	201500	179762785	4175	4175	4175	4175	0
5	20240703	201400	179762785	4175	4175	4175	4175	0
6	20240703	201300	179762785	4175	4175	4175	4175	0
7	20240703	201200	179762785	4175	4175	4175	4175	0
8	20240703	201100	179762785	4175	4175	4175	4175	0
9	20240703	201000	179762785	4175	4175	4175	4175	0
10	20240703	200900	179762785	4175	4175	4175	4175	0
11	20240703	200800	179762785	4175	4175	4175	4175	0
12	20240703	200700	179762785	4175	4175	4175	4175	0
13	20240703	200600	179762785	4175	4175	4175	4175	0
14	20240703	200500	179762785	4175	4175	4175	4175	0
15	20240703	200400	179762785	4175	4175	4175	4175	0
16	20240703	200300	179762785	4175	4175	4175	4175	0
17	20240703	200200	179762785	4175	4175	4175	4175	0
18	20240703	200100	179762785	4175	4175	4175	4175	0
19	20240703	200000	179762785	4175	4175	4175	4175	0
20	20240703	195900	179762785	4175	4175	4175	4175	0
21	20240703	195800	179762785	4175	4175	4175	4175	0
22	20240703	195700	179762785	4175	4175	4175	4175	0
23	20240703	195600	179762785	4175	4175	4175	4175	0
24	20240703	195500	179762785	4175	4175	4175	4175	0
25	20240703	195400	179762785	4175	4175	4175	4175	0
26	20240703	195300	179762785	4175	4175	4175	4175	0
27	20240703	195200	179762785	4175	4175	4175	4175	0
28	20240703	195100	179762785	4175	4175	4175	4175	0
29	20240703	195000	179762785	4175	4175	4175	4175	0
30	20240703	194900	179762785	4175	4175	4175	4175	0
31	20240703	194800	179762785	4175	4175	4175	4175	0
32	20240703	194700	179762785	4175	4175	4175	4175	84
33	20240703	194600	179762785	4175	4175	4175	4175	0
34	20240703	194500	179762785	4175	4175	4175	4175	0
35	20240703	194400	179762785	4175	4175	4175	4175	0
36	20240703	194300	179762785	4175	4175	4175	4175	0
37	20240703	194200	179762785	4175	4175	4175	4175	0
38	20240703	194100	179762785	4175	4175	4175	4175	0
39	20240703	194000	179762785	4175	4175	4175	4175	0
40	20240703	193900	179762785	4175	4175	4175	4175	0
41	20240703	193800	179762785	4175	4175	4175	4175	0
42	20240703	193700	179762785	4175	4175	4175	4175	0
43	20240703	193600	179762785	4175	4175	4175	4175	0
44	20240703	193500	179762785	4175	4175	4175	4175	0
45	20240703	193400	179762785	4175	4175	4175	4175	0
46	20240703	193300	179762785	4175	4175	4175	4175	0
47	20240703	193200	179762785	4175	4175	4175	4175	0
48	20240703	193100	179762785	4175	4175	4175	4175	0
49	20240703	193000	179762785	4175	4175	4175	4175	0
50	20240703	192900	179762785	4175	4175	4175	4175	0
51	20240703	192800	179762785	4175	4175	4175	4175	0
52	20240703	192700	179762785	4175	4175	4175	4175	0
53	20240703	192600	179762785	4175	4175	4175	4175	0
54	20240703	192500	179762785	4175	4175	4175	4175	0
55	20240703	192400	179762785	4175	4175	4175	4175	0
56	20240703	192300	179762785	4175	4175	4175	4175	0
57	20240703	192200	179762785	4175	4175	4175	4175	0
58	20240703	192100	179762785	4175	4175	4175	4175	0
59	20240703	192000	179762785	4175	4175	4175	4175	0
60	20240703	191900	179762785	4175	4175	4175	4175	0
61	20240703	191800	179762785	4175	4175	4175	4175	0
62	20240703	191700	179762785	4175	4175	4175	4175	84
63	20240703	191600	179762785	4175	4175	4175	4175	0
64	20240703	191500	179762785	4175	4175	4175	4175	0
65	20240703	191400	179762785	4175	4175	4175	4175	0
66	20240703	191300	179762785	4175	4175	4175	4175	0
67	20240703	191200	179762785	4175	4175	4175	4175	0
68	20240703	191100	179762785	4175	4175	4175	4175	0
69	20240703	191000	179762785	4175	4175	4175	4175	0
70	20240703	190900	179762785	4175	4175	4175	4175	0
71	20240703	190800	179762785	4175	4175	4175	4175	0
72	20240703	190700	179762785	4175	4175	4175	4175	0
73	20240703	190600	179762785	4175	4175	4175	4175	0
74	20240703	190500	179762785	4175	4175	4175	4175	0
75	20240703	190400	179762785	4175	4175	4175	4175	0
76	20240703	190300	179762785	4175	4175	4175	4175	0
77	20240703	190200	179762785	4175	4175	4175	4175	0
78	20240703	190100	179762785	4175	4175	4175	4175	0
79	20240703	190000	179762785	4175	4175	4175	4175	0
80	20240703	185900	179762785	4175	4175	4175	4175	0
81	20240703	185800	179762785	4175	4175	4175	4175	0
82	20240703	185700	179762785	4175	4175	4175	4175	0
83	20240703	185600	179762785	4175	4175	4175	4175	0
84	20240703	185500	179762785	4175	4175	4175	4175	0
85	20240703	185400	179762785	4175	4175	4175	4175	0
86	20240703	185300	179762785	4175	4175	4175	4175	0
87	20240703	185200	179762785	4175	4175	4175	4175	0
88	20240703	185100	179762785	4175	4175	4175	4175	0
89	20240703	185000	179762785	4175	4175	4175	4175	0
90	20240703	184900	179762785	4175	4175	4175	4175	0
91	20240703	184800	179762785	4175	4175	4175	4175	0
92	20240703	184700	179762785	4175	4175	4175	4175	84
93	20240703	184600	179762785	4175	4175	4175	4175	0
94	20240703	184500	179762785	4175	4175	4175	4175	0
95	20240703	184400	179762785	4175	4175	4175	4175	0
96	20240703	184300	179762785	4175	4175	4175	4175	0
97	20240703	184200	179762785	4175	4175	4175	4175	0
98	20240703	184100	179762785	4175	4175	4175	4175	0
99	20240703	184000	179762785	4175	4175	4175	4175	0
100	20240703	183900	179762785	4175	4175	4175	4175	0
101	20240703	183800	179762785	4175	4175	4175	4175	0
102	20240703	183700	179762785	4175	4175	4175	4175	0
103	20240703	183600	179762785	4175	4175	4175	4175	0
104	20240703	183500	179762785	4175	4175	4175	4175	0
105	20240703	183400	179762785	4175	4175	4175	4175	0
106	20240703	183300	179762785	4175	4175	4175	4175	0
107	20240703	183200	179762785	4175	4175	4175	4175	0
108	20240703	183100	179762785	4175	4175	4175	4175	0
109	20240703	183000	179762785	4175	4175	4175	4175	0
110	20240703	182900	179762785	4175	4175	4175	4175	0
111	20240703	182800	179762785	4175	4175	4175	4175	0
112	20240703	182700	179762785	4175	4175	4175	4175	0
113	20240703	182600	179762785	4175	4175	4175	4175	0
114	20240703	182500	179762785	4175	4175	4175	4175	0
115	20240703	182400	179762785	4175	4175	4175	4175	0
116	20240703	182300	179762785	4175	4175	4175	4175	0
117	20240703	182200	179762785	4175	4175	4175	4175	0
118	20240703	182100	179762785	4175	4175	4175	4175	0
119	20240703	182000	179762785	4175	4175	4175	4175	0
120	20240703	181900	179762785	4175	4175	4175	4175	0
121	20240703	181800	179762785	4175	4175	4175	4175	0
122	20240703	181700	179762785	4175	4175	4175	4175	84
123	20240703	181600	179762785	4175	4175	4175	4175	0
124	20240703	181500	179762785	4175	4175	4175	4175	0
125	20240703	181400	179762785	4175	4175	4175	4175	0
126	20240703	181300	179762785	4175	4175	4175	4175	0
127	20240703	181200	179762785	4175	4175	4175	4175	0
128	20240703	181100	179762785	4175	4175	4175	4175	0
129	20240703	181000	179762785	4175	4175	4175	4175	0
130	20240703	180900	179762785	4175	4175	4175	4175	0
131	20240703	180800	179762785	4175	4175	4175	4175	0
132	20240703	180700	179762785	4175	4175	4175	4175	0
133	20240703	180600	179762785	4175	4175	4175	4175	0
134	20240703	180500	179762785	4175	4175	4175	4175	0
135	20240703	180400	179762785	4175	4175	4175	4175	0
136	20240703	180300	179762785	4175	4175	4175	4175	0
137	20240703	180200	179762785	4175	4175	4175	4175	0
138	20240703	180100	179762785	4175	4175	4175	4175	0
139	20240703	180000	179762785	4175	4175	4175	4175	0
140	20240703	175900	179762785	4175	4175	4175	4175	0
141	20240703	175800	179762785	4175	4175	4175	4175	0
142	20240703	175700	179762785	4175	4175	4175	4175	0
143	20240703	175600	179762785	4175	4175	4175	4175	0
144	20240703	175500	179762785	4175	4175	4175	4175	0
145	20240703	175400	179762785	4175	4175	4175	4175	0
146	20240703	175300	179762785	4175	4175	4175	4175	0
147	20240703	175200	179762785	4175	4175	4175	4175	0
148	20240703	175100	179762785	4175	4175	4175	4175	0
149	20240703	175000	179762785	4175	4175	4175	4175	0
150	20240703	174900	179762785	4175	4175	4175	4175	0
151	20240703	174800	179762785	4175	4175	4175	4175	0
152	20240703	174700	179762785	4175	4175	4175	4175	84
153	20240703	174600	179762785	4175	4175	4175	4175	0
154	20240703	174500	179762785	4175	4175	4175	4175	0
155	20240703	174400	179762785	4175	4175	4175	4175	0
156	20240703	174300	179762785	4175	4175	4175	4175	0
157	20240703	174200	179762785	4175	4175	4175	4175	0
158	20240703	174100	179762785	4175	4175	4175	4175	0
159	20240703	174000	179762785	4175	4175	4175	4175	0
160	20240703	173900	179762785	4175	4175	4175	4175	0
161	20240703	173800	179762785	4175	4175	4175	4175	0
162	20240703	173700	179762785	4175	4175	4175	4175	0
163	20240703	173600	179762785	4175	4175	4175	4175	0
164	20240703	173500	179762785	4175	4175	4175	4175	0
165	20240703	173400	179762785	4175	4175	4175	4175	0
166	20240703	173300	179762785	4175	4175	4175	4175	0
167	20240703	173200	179762785	4175	4175	4175	4175	0
168	20240703	173100	179762785	4175	4175	4175	4175	0
169	20240703	173000	179762785	4175	4175	4175	4175	0
170	20240703	172900	179762785	4175	4175	4175	4175	0
171	20240703	172800	179762785	4175	4175	4175	4175	0
172	20240703	172700	179762785	4175	4175	4175	4175	0
173	20240703	172600	179762785	4175	4175	4175	4175	0
174	20240703	172500	179762785	4175	4175	4175	4175	0
175	20240703	172400	179762785	4175	4175	4175	4175	0
176	20240703	172300	179762785	4175	4175	4175	4175	0
177	20240703	172200	179762785	4175	4175	4175	4175	0
178	20240703	172100	179762785	4175	4175	4175	4175	0
179	20240703	172000	179762785	4175	4175	4175	4175	0
180	20240703	171900	179762785	4175	4175	4175	4175	0
181	20240703	171800	179762785	4175	4175	4175	4175	0
182	20240703	171700	179762785	4175	4175	4175	4175	84
183	20240703	171600	179762785	4175	4175	4175	4175	0
184	20240703	171500	179762785	4175	4175	4175	4175	0
185	20240703	171400	179762785	4175	4175	4175	4175	0
186	20240703	171300	179762785	4175	4175	4175	4175	0
187	20240703	171200	179762785	4175	4175	4175	4175	0
188	20240703	171100	179762785	4175	4175	4175	4175	0
189	20240703	171000	179762785	4175	4175	4175	4175	0
190	20240703	170900	179762785	4175	4175	4175	4175	0
191	20240703	170800	179762785	4175	4175	4175	4175	0
192	20240703	170700	179762785	4175	4175	4175	4175	0
193	20240703	170600	179762785	4175	4175	4175	4175	0
194	20240703	170500	179762785	4175	4175	4175	4175	0
195	20240703	170400	179762785	4175	4175	4175	4175	0
196	20240703	170300	179762785	4175	4175	4175	4175	0
197	20240703	170200	179762785	4175	4175	4175	4175	0
198	20240703	170100	179762785	4175	4175	4175	4175	0
199	20240703	170000	179762785	4175	4175	4175	4175	0
200	20240703	165900	179762785	4175	4175	4175	4175	0
201	20240703	165800	179762785	4175	4175	4175	4175	0
202	20240703	165700	179762785	4175	4175	4175	4175	0
203	20240703	165600	179762785	4175	4175	4175	4175	0
204	20240703	165500	179762785	4175	4175	4175	4175	0
205	20240703	165400	179762785	4175	4175	4175	4175	0
206	20240703	165300	179762785	4175	4175	4175	4175	0
207	20240703	165200	179762785	4175	4175	4175	4175	0
208	20240703	165100	179762785	4175	4175	4175	4175	0
209	20240703	165000	179762785	4175	4175	4175	4175	0
210	20240703	164900	179762785	4175	4175	4175	4175	0
211	20240703	164800	179762785	4175	4175	4175	4175	0
212	20240703	164700	179762785	4175	4175	4175	4175	84
213	20240703	164600	179762785	4175	4175	4175	4175	0
214	20240703	164500	179762785	4175	4175	4175	4175	0
215	20240703	164400	179762785	4175	4175	4175	4175	0
216	20240703	164300	179762785	4175	4175	4175	4175	0
217	20240703	164200	179762785	4175	4175	4175	4175	0
218	20240703	164100	179762785	4175	4175	4175	4175	0
219	20240703	164000	179762785	4175	4175	4175	4175	0
220	20240703	163900	179762785	4175	4175	4175	4175	0
221	20240703	163800	179762785	4175	4175	4175	4175	0
222	20240703	163700	179762785	4175	4175	4175	4175	0
223	20240703	163600	179762785	4175	4175	4175	4175	0
224	20240703	163500	179762785	4175	4175	4175	4175	0
225	20240703	163400	179762785	4175	4175	4175	4175	0
226	20240703	163300	179762785	4175	4175	4175	4175	0
227	20240703	163200	179762785	4175	4175	4175	4175	0
228	20240703	163100	179762785	4175	4175	4175	4175	0
229	20240703	163000	179762785	4175	4175	4175	4175	0
230	20240703	162900	179762785	4175	4175	4175	4175	0
231	20240703	162800	179762785	4175	4175	4175	4175	0
232	20240703	162700	179762785	4175	4175	4175	4175	0
233	20240703	162600	179762785	4175	4175	4175	4175	0
234	20240703	162500	179762785	4175	4175	4175	4175	0
235	20240703	162400	179762785	4175	4175	4175	4175	0
236	20240703	162300	179762785	4175	4175	4175	4175	0
237	20240703	162200	179762785	4175	4175	4175	4175	0
238	20240703	162100	179762785	4175	4175	4175	4175	0
239	20240703	162000	179762785	4175	4175	4175	4175	0
240	20240703	161900	179762785	4175	4175	4175	4175	0
241	20240703	161800	179762785	4175	4175	4175	4175	0
242	20240703	161700	179762785	4175	4175	4175	4175	84
243	20240703	161600	179762785	4175	4175	4175	4175	0
244	20240703	161500	179762785	4175	4175	4175	4175	0
245	20240703	161400	179762785	4175	4175	4175	4175	0
246	20240703	161300	179762785	4175	4175	4175	4175	0
247	20240703	161200	179762785	4175	4175	4175	4175	0
248	20240703	161100	179762785	4175	4175	4175	4175	0
249	20240703	161000	179762785	4175	4175	4175	4175	0
250	20240703	160900	179762785	4175	4175	4175	4175	0
251	20240703	160800	179762785	4175	4175	4175	4175	0
252	20240703	160700	179762785	4175	4175	4175	4175	0
253	20240703	160600	179762785	4175	4175	4175	4175	0
254	20240703	160500	179762785	4175	4175	4175	4175	0
255	20240703	160400	179762785	4175	4175	4175	4175	0
256	20240703	160300	179762785	4175	4175	4175	4175	0
257	20240703	160200	179762785	4175	4175	4175	4175	0
258	20240703	160100	179762785	4175	4175	4175	4175	0
259	20240703	160000	179762785	4175	4175	4175	4175	0
260	20240703	155900	179762785	4175	4175	4175	4175	0
261	20240703	155800	179762785	4175	4175	4175	4175	0
262	20240703	155700	179762785	4175	4175	4175	4175	0
263	20240703	155600	179762785	4175	4175	4175	4175	0
264	20240703	155500	179762785	4175	4175	4175	4175	0
265	20240703	155400	179762785	4175	4175	4175	4175	0
266	20240703	155300	179762785	4175	4175	4175	4175	0
267	20240703	155200	179762785	4175	4175	4175	4175	0
268	20240703	155100	179762785	4175	4175	4175	4175	0
269	20240703	155000	179762785	4175	4175	4175	4175	0
270	20240703	154900	179762785	4175	4175	4175	4175	0
271	20240703	154800	179762785	4175	4175	4175	4175	0
272	20240703	154700	179762785	4175	4175	4175	4175	84
273	20240703	154600	179762785	4175	4175	4175	4175	0
274	20240703	154500	179762785	4175	4175	4175	4175	0
275	20240703	154400	179762785	4175	4175	4175	4175	0
276	20240703	154300	179762785	4175	4175	4175	4175	0
277	20240703	154200	179762785	4175	4175	4175	4175	0
278	20240703	154100	179762785	4175	4175	4175	4175	0
279	20240703	154000	179762785	4175	4175	4175	4175	0
280	20240703	153900	179762785	4175	4175	4175	4175	0
281	20240703	153800	179762785	4175	4175	4175	4175	0
282	20240703	153700	179762785	4175	4175	4175	4175	0
283	20240703	153600	179762785	4175	4175	4175	4175	0
284	20240703	153500	179762785	4175	4175	4175	4175	0
285	20240703	153400	179762785	4175	4175	4175	4175	0
286	20240703	153300	179762785	4175	4175	4175	4175	0
287	20240703	153200	179762785	4175	4175	4175	4175	0
288	20240703	153100	179762785	4175	4175	4175	4175	0
289	20240703	153000	179762785	4175	4175	4175	4175	84
290	20240703	152900	179412085	4180	4180	4180	4180	0
291	20240703	152800	179412085	4180	4180	4180	4180	0
292	20240703	152700	179412085	4180	4180	4180	4180	0
293	20240703	152600	179412085	4180	4180	4180	4180	0
294	20240703	152500	179412085	4180	4180	4180	4180	0
295	20240703	152400	179412085	4180	4180	4180	4180	0
296	20240703	152300	179412085	4180	4180	4180	4180	0
297	20240703	152200	179412085	4180	4180	4180	4180	0
298	20240703	152100	179412085	4180	4180	4180	4180	0
299	20240703	152000	179412085	4180	4180	4180	4180	0
300	20240703	151900	179412085	4180	4210	4210	4180	147
301	20240703	151800	178795455	4210	4225	4225	4210	1931
302	20240703	151700	170642310	4225	4225	4225	4225	2
303	20240703	151600	170633860	4225	4225	4225	4225	20
304	20240703	151500	170549360	4225	4230	4260	4225	152
305	20240703	151400	169906145	4260	4260	4260	4260	0
306	20240703	151300	169906145	4260	4260	4260	4260	25
307	20240703	151200	169799645	4230	4260	4260	4230	286
308	20240703	151100	168581465	4230	4230	4230	4230	38
309	20240703	151000	168420725	4260	4260	4260	4260	0
310	20240703	150900	168420725	4260	4260	4260	4260	89
311	20240703	150800	168041585	4260	4260	4260	4260	51
312	20240703	150700	167824325	4235	4235	4235	4235	0
313	20240703	150600	167824325	4235	4235	4235	4235	0
314	20240703	150500	167824325	4235	4235	4235	4235	0
315	20240703	150400	167824325	4235	4235	4235	4235	0
316	20240703	150300	167824325	4235	4235	4235	4235	2
317	20240703	150200	167815855	4230	4230	4230	4230	0
318	20240703	150100	167815855	4230	4235	4235	4230	1051
319	20240703	150000	163366370	4230	4260	4260	4230	434
320	20240703	145900	161529470	4265	4270	4270	4260	431
321	20240703	145800	159689190	4235	4235	4235	4235	0
322	20240703	145700	159689190	4235	4235	4235	4235	0
323	20240703	145600	159689190	4235	4235	4235	4235	0
324	20240703	145500	159689190	4235	4235	4235	4235	0
325	20240703	145400	159689190	4235	4235	4235	4235	0
326	20240703	145300	159689190	4235	4235	4235	4235	0
327	20240703	145200	159689190	4235	4235	4235	4235	0
328	20240703	145100	159689190	4235	4235	4235	4235	0
329	20240703	145000	159689190	4235	4235	4235	4235	23
330	20240703	144900	159591785	4240	4240	4240	4240	0
331	20240703	144800	159591785	4240	4240	4240	4240	0
332	20240703	144700	159591785	4240	4230	4240	4230	36
333	20240703	144600	159439155	4305	4305	4305	4305	0
334	20240703	144500	159439155	4305	4305	4305	4305	0
335	20240703	144400	159439155	4305	4305	4305	4305	45
336	20240703	144300	159245430	4305	4200	4305	4150	2302
337	20240703	144200	149407095	4200	4185	4200	4185	2400
338	20240703	144100	139343525	4185	4185	4185	4185	0
339	20240703	144000	139343525	4185	4185	4185	4185	1
340	20240703	143900	139339340	4210	4210	4210	4210	0
341	20240703	143800	139339340	4210	4210	4210	4210	0
342	20240703	143700	139339340	4210	4210	4210	4210	0
343	20240703	143600	139339340	4210	4145	4210	4145	360
344	20240703	143500	137834495	4105	4105	4105	4105	2
345	20240703	143400	137826285	4105	4105	4105	4105	0
346	20240703	143300	137826285	4105	4105	4105	4105	0
347	20240703	143200	137826285	4105	4105	4105	4105	0
348	20240703	143100	137826285	4105	4105	4105	4105	0
349	20240703	143000	137826285	4105	4105	4105	4105	250
350	20240703	142900	136800035	4105	4105	4105	4105	0
351	20240703	142800	136800035	4105	4105	4105	4105	48
352	20240703	142700	136602995	4100	4100	4100	4100	0
353	20240703	142600	136602995	4100	4100	4100	4100	0
354	20240703	142500	136602995	4100	4100	4100	4100	0
355	20240703	142400	136602995	4100	4100	4100	4100	0
356	20240703	142300	136602995	4100	4100	4100	4100	0
357	20240703	142200	136602995	4100	4100	4100	4100	0
358	20240703	142100	136602995	4100	4100	4100	4100	0
359	20240703	142000	136602995	4100	4100	4100	4100	200
360	20240703	141900	135782995	4100	4100	4100	4100	0
361	20240703	141800	135782995	4100	4100	4100	4100	0
362	20240703	141700	135782995	4100	4105	4105	4100	400
363	20240703	141600	134142835	4120	4120	4120	4120	0
364	20240703	141500	134142835	4120	4120	4120	4120	200
365	20240703	141400	133318835	4120	4120	4120	4120	118
366	20240703	141300	132832675	4100	4100	4100	4100	0
367	20240703	141200	132832675	4100	4110	4110	4100	800
368	20240703	141100	129548755	4110	4110	4110	4110	200
369	20240703	141000	128726755	4110	4110	4110	4110	0
370	20240703	140900	128726755	4110	4110	4110	4110	0
371	20240703	140800	128726755	4110	4110	4110	4110	0
372	20240703	140700	128726755	4110	4110	4110	4110	0
373	20240703	140600	128726755	4110	4110	4110	4110	22
374	20240703	140500	128636335	4110	4110	4110	4110	48
375	20240703	140400	128439055	4110	4110	4110	4110	0
376	20240703	140300	128439055	4110	4110	4110	4110	0
377	20240703	140200	128439055	4110	4110	4110	4110	0
378	20240703	140100	128439055	4110	4110	4110	4110	0
379	20240703	140000	128439055	4110	4110	4110	4110	0
380	20240703	135900	128439055	4110	4110	4110	4110	50
381	20240703	135800	128233555	4110	4110	4110	4110	0
382	20240703	135700	128233555	4110	4110	4110	4110	0
383	20240703	135600	128233555	4110	4110	4110	4110	0
384	20240703	135500	128233555	4110	4110	4110	4110	0
385	20240703	135400	128233555	4110	4110	4110	4110	0
386	20240703	135300	128233555	4110	4135	4135	4110	352
387	20240703	135200	126779335	4135	4135	4135	4135	0
388	20240703	135100	126779335	4135	4135	4135	4135	0
389	20240703	135000	126779335	4135	4135	4135	4135	0
390	20240703	134900	126779335	4135	4135	4135	4135	0
391	20240703	134800	126779335	4135	4135	4135	4135	0
392	20240703	134700	126779335	4135	4135	4135	4135	0
393	20240703	134600	126779335	4135	4135	4135	4135	0
394	20240703	134500	126779335	4135	4135	4135	4135	0
395	20240703	134400	126779335	4135	4135	4135	4135	0
396	20240703	134300	126779335	4135	4135	4135	4135	0
397	20240703	134200	126779335	4135	4110	4135	4110	852
398	20240703	134100	123277565	4135	4135	4135	4135	1
399	20240703	134000	123273430	4110	4125	4125	4110	270
400	20240703	133900	122163275	4135	4135	4135	4135	0
401	20240703	133800	122163275	4135	4135	4135	4135	0
402	20240703	133700	122163275	4135	4135	4135	4135	24
403	20240703	133600	122064035	4135	4135	4135	4135	0
404	20240703	133500	122064035	4135	4135	4135	4135	0
405	20240703	133400	122064035	4135	4135	4135	4135	0
406	20240703	133300	122064035	4135	4135	4135	4135	22
407	20240703	133200	121973065	4135	4135	4135	4135	5
408	20240703	133100	121952390	4135	4135	4135	4135	0
409	20240703	133000	121952390	4135	4135	4135	4135	0
410	20240703	132900	121952390	4135	4135	4135	4135	0
411	20240703	132800	121952390	4135	4135	4135	4135	0
412	20240703	132700	121952390	4135	4135	4135	4135	0
413	20240703	132600	121952390	4135	4135	4135	4135	0
414	20240703	132500	121952390	4135	4135	4135	4135	0
415	20240703	132400	121952390	4135	4135	4135	4135	362
416	20240703	132300	120455520	4125	4125	4125	4125	0
417	20240703	132200	120455520	4125	4125	4125	4125	0
418	20240703	132100	120455520	4125	4125	4125	4125	0
419	20240703	132000	120455520	4125	4125	4125	4125	0
420	20240703	131900	120455520	4125	4125	4125	4125	0
421	20240703	131800	120455520	4125	4125	4125	4125	0
422	20240703	131700	120455520	4125	4125	4125	4125	36
423	20240703	131600	120307020	4105	4105	4105	4105	0
424	20240703	131500	120307020	4105	4105	4105	4105	1880
425	20240703	131400	112589620	4105	4100	4105	4100	1800
426	20240703	131300	105202120	4100	4100	4100	4100	1
427	20240703	131200	105198020	4100	4100	4100	4100	0
428	20240703	131100	105198020	4100	4100	4100	4100	0
429	20240703	131000	105198020	4100	4100	4100	4100	0
430	20240703	130900	105198020	4100	4095	4100	4085	1640
431	20240703	130800	98493085	4105	4105	4105	4105	0
432	20240703	130700	98493085	4105	4105	4105	4105	0
433	20240703	130600	98493085	4105	4105	4105	4105	1
434	20240703	130500	98488980	4100	4100	4100	4100	0
435	20240703	130400	98488980	4100	4100	4100	4100	250
436	20240703	130300	97463980	4105	4125	4125	4105	256
437	20240703	130200	96413000	4125	4125	4125	4125	1
438	20240703	130100	96408875	4120	4120	4120	4120	0
439	20240703	130000	96408875	4120	4120	4120	4120	300
440	20240703	125900	95172875	4115	4125	4125	4115	29
441	20240703	125800	95053530	4115	4115	4115	4115	0
442	20240703	125700	95053530	4115	4115	4115	4115	0
443	20240703	125600	95053530	4115	4115	4115	4115	0
444	20240703	125500	95053530	4115	4115	4115	4115	0
445	20240703	125400	95053530	4115	4115	4115	4115	0
446	20240703	125300	95053530	4115	4115	4115	4115	0
447	20240703	125200	95053530	4115	4115	4115	4115	0
448	20240703	125100	95053530	4115	4115	4115	4115	73
449	20240703	125000	94753135	4115	4115	4115	4115	0
450	20240703	124900	94753135	4115	4115	4115	4115	0
451	20240703	124800	94753135	4115	4115	4115	4115	0
452	20240703	124700	94753135	4115	4115	4115	4115	0
453	20240703	124600	94753135	4115	4115	4115	4115	0
454	20240703	124500	94753135	4115	4115	4115	4115	10
455	20240703	124400	94711985	4115	4115	4115	4115	0
456	20240703	124300	94711985	4115	4115	4115	4115	0
457	20240703	124200	94711985	4115	4115	4115	4115	0
458	20240703	124100	94711985	4115	4115	4115	4115	0
459	20240703	124000	94711985	4115	4115	4115	4115	0
460	20240703	123900	94711985	4115	4115	4115	4115	0
461	20240703	123800	94711985	4115	4115	4115	4115	8
462	20240703	123700	94679065	4115	4110	4115	4110	147
463	20240703	123600	94074625	4105	4105	4105	4105	50
464	20240703	123500	93869375	4115	4115	4115	4115	0
465	20240703	123400	93869375	4115	4115	4115	4115	0
466	20240703	123300	93869375	4115	4115	4115	4115	0
467	20240703	123200	93869375	4115	4115	4115	4115	1
468	20240703	123100	93865260	4085	4090	4090	4085	300
469	20240703	123000	92639290	4130	4130	4130	4130	0
470	20240703	122900	92639290	4130	4130	4130	4130	0
471	20240703	122800	92639290	4130	4130	4130	4130	0
472	20240703	122700	92639290	4130	4100	4130	4085	801
473	20240703	122600	89358175	4135	4135	4135	4135	0
474	20240703	122500	89358175	4135	4135	4135	4135	60
475	20240703	122400	89110075	4135	4135	4135	4135	0
476	20240703	122300	89110075	4135	4135	4135	4135	0
477	20240703	122200	89110075	4135	4135	4135	4135	0
478	20240703	122100	89110075	4135	4135	4135	4135	0
479	20240703	122000	89110075	4135	4135	4135	4135	0
480	20240703	121900	89110075	4135	4135	4135	4135	0
481	20240703	121800	89110075	4135	4135	4135	4135	0
482	20240703	121700	89110075	4135	4115	4140	4115	241
483	20240703	121600	88114060	4115	4115	4115	4115	0
484	20240703	121500	88114060	4115	4115	4115	4115	400
485	20240703	121400	86468060	4105	4105	4105	4105	32
486	20240703	121300	86336700	4115	4115	4115	4115	0
487	20240703	121200	86336700	4115	4115	4115	4115	0
488	20240703	121100	86336700	4115	4115	4115	4115	1
489	20240703	121000	86332585	4110	4110	4110	4110	0
490	20240703	120900	86332585	4110	4110	4110	4110	0
491	20240703	120800	86332585	4110	4110	4110	4110	0
492	20240703	120700	86332585	4110	4110	4110	4110	29
493	20240703	120600	86213395	4110	4110	4110	4110	0
494	20240703	120500	86213395	4110	4110	4110	4110	0
495	20240703	120400	86213395	4110	4110	4110	4110	0
496	20240703	120300	86213395	4110	4115	4115	4110	83
497	20240703	120200	85872245	4110	4110	4110	4110	0
498	20240703	120100	85872245	4110	4110	4110	4110	0
499	20240703	120000	85872245	4110	4110	4110	4110	0
500	20240703	115900	85872245	4110	4110	4110	4110	0
501	20240703	115800	85872245	4110	4110	4110	4110	0
502	20240703	115700	85872245	4110	4110	4110	4110	0
503	20240703	115600	85872245	4110	4110	4110	4110	0
504	20240703	115500	85872245	4110	4110	4110	4110	48
505	20240703	115400	85674965	4140	4140	4140	4140	0
506	20240703	115300	85674965	4140	4140	4140	4140	0
507	20240703	115200	85674965	4140	4140	4140	4140	1
508	20240703	115100	85670825	4140	4140	4140	4140	0
509	20240703	115000	85670825	4140	4110	4140	4110	34
510	20240703	114900	85530965	4100	4100	4100	4100	0
511	20240703	114800	85530965	4100	4100	4100	4100	0
512	20240703	114700	85530965	4100	4100	4100	4100	0
513	20240703	114600	85530965	4100	4100	4100	4100	0
514	20240703	114500	85530965	4100	4145	4145	4085	825
515	20240703	114400	82141950	4145	4150	4150	4145	48
516	20240703	114300	81942985	4150	4150	4150	4150	0
517	20240703	114200	81942985	4150	4150	4150	4150	1
518	20240703	114100	81938835	4165	4150	4165	4150	51
519	20240703	114000	81727170	4150	4150	4150	4150	0
520	20240703	113900	81727170	4150	4155	4155	4150	293
521	20240703	113800	80511095	4155	4155	4155	4155	23
522	20240703	113700	80415530	4170	4170	4170	4170	0
523	20240703	113600	80415530	4170	4170	4170	4170	0
524	20240703	113500	80415530	4170	4170	4170	4170	0
525	20240703	113400	80415530	4170	4170	4170	4170	0
526	20240703	113300	80415530	4170	4170	4170	4170	0
527	20240703	113200	80415530	4170	4170	4170	4170	10
528	20240703	113100	80373830	4155	4155	4155	4155	0
529	20240703	113000	80373830	4155	4155	4155	4155	0
530	20240703	112900	80373830	4155	4155	4155	4155	0
531	20240703	112800	80373830	4155	4155	4155	4155	51
532	20240703	112700	80161925	4165	4165	4165	4165	0
533	20240703	112600	80161925	4165	4165	4165	4165	0
534	20240703	112500	80161925	4165	4165	4165	4165	0
535	20240703	112400	80161925	4165	4165	4165	4165	0
536	20240703	112300	80161925	4165	4165	4165	4165	0
537	20240703	112200	80161925	4165	4165	4165	4165	0
538	20240703	112100	80161925	4165	4160	4165	4160	10
539	20240703	112000	80120290	4155	4155	4155	4155	0
540	20240703	111900	80120290	4155	4155	4155	4155	0
541	20240703	111800	80120290	4155	4155	4155	4155	0
542	20240703	111700	80120290	4155	4155	4155	4155	0
543	20240703	111600	80120290	4155	4160	4160	4155	48
544	20240703	111500	79920845	4160	4160	4160	4160	0
545	20240703	111400	79920845	4160	4160	4160	4160	0
546	20240703	111300	79920845	4160	4160	4160	4160	3
547	20240703	111200	79908365	4150	4150	4150	4150	0
548	20240703	111100	79908365	4150	4150	4150	4150	0
549	20240703	111000	79908365	4150	4150	4150	4150	0
550	20240703	110900	79908365	4150	4150	4150	4150	0
551	20240703	110800	79908365	4150	4150	4150	4150	0
552	20240703	110700	79908365	4150	4150	4150	4150	0
553	20240703	110600	79908365	4150	4150	4150	4150	22
554	20240703	110500	79817065	4150	4150	4170	4150	69
555	20240703	110400	79530515	4150	4170	4170	4150	63
556	20240703	110300	79268065	4180	4180	4180	4180	0
557	20240703	110200	79268065	4180	4180	4180	4180	0
558	20240703	110100	79268065	4180	4180	4180	4180	0
559	20240703	110000	79268065	4180	4180	4180	4180	0
560	20240703	105900	79268065	4180	4180	4180	4180	0
561	20240703	105800	79268065	4180	4180	4180	4180	0
562	20240703	105700	79268065	4180	4180	4180	4180	80
563	20240703	105600	78933665	4170	4170	4170	4170	0
564	20240703	105500	78933665	4170	4170	4170	4170	0
565	20240703	105400	78933665	4170	4170	4170	4170	0
566	20240703	105300	78933665	4170	4170	4170	4170	189
567	20240703	105200	78145535	4170	4175	4175	4170	22
568	20240703	105100	78053765	4180	4180	4180	4180	0
569	20240703	105000	78053765	4180	4180	4180	4180	650
570	20240703	104900	75336765	4205	4205	4205	4205	0
571	20240703	104800	75336765	4205	4205	4205	4205	14
572	20240703	104700	75277895	4165	4165	4165	4165	0
573	20240703	104600	75277895	4165	4165	4165	4165	40
574	20240703	104500	75111295	4185	4185	4185	4185	155
575	20240703	104400	74462620	4160	4160	4160	4160	475
576	20240703	104300	72486620	4150	4150	4150	4150	0
577	20240703	104200	72486620	4150	4150	4150	4150	0
578	20240703	104100	72486620	4150	4150	4150	4150	0
579	20240703	104000	72486620	4150	4150	4150	4150	0
580	20240703	103900	72486620	4150	4150	4150	4150	10
581	20240703	103800	72445120	4150	4150	4150	4150	0
582	20240703	103700	72445120	4150	4150	4150	4150	0
583	20240703	103600	72445120	4150	4150	4150	4150	0
584	20240703	103500	72445120	4150	4160	4160	4150	310
585	20240703	103400	71155620	4180	4160	4180	4160	151
586	20240703	103300	70527440	4180	4180	4180	4180	0
587	20240703	103200	70527440	4180	4180	4180	4180	2
588	20240703	103100	70519080	4180	4180	4180	4180	0
589	20240703	103000	70519080	4180	4180	4180	4180	10
590	20240703	102900	70477280	4180	4155	4180	4125	673
591	20240703	102800	67674965	4180	4195	4195	4000	2684
592	20240703	102700	56648380	4195	4195	4195	4195	200
593	20240703	102600	55809380	4190	4195	4195	4190	42
594	20240703	102500	55633395	4195	4195	4195	4195	0
595	20240703	102400	55633395	4195	4195	4195	4195	0
596	20240703	102300	55633395	4195	4200	4200	4195	48
597	20240703	102200	55431835	4220	4220	4220	4220	0
598	20240703	102100	55431835	4220	4220	4220	4220	0
599	20240703	102000	55431835	4220	4220	4220	4220	0
600	20240703	101900	55431835	4220	4220	4220	4220	12
601	20240703	101800	55381195	4205	4205	4205	4205	0
602	20240703	101700	55381195	4205	4205	4205	4205	0
603	20240703	101600	55381195	4205	4205	4205	4205	0
604	20240703	101500	55381195	4205	4225	4225	4205	3321
605	20240703	101400	41410390	4230	4240	4240	4230	331
606	20240703	101300	40008760	4250	4250	4250	4250	300
607	20240703	101200	38733760	4245	4245	4245	4245	0
608	20240703	101100	38733760	4245	4245	4245	4245	2
609	20240703	101000	38725270	4250	4250	4250	4250	24
610	20240703	100900	38623270	4230	4230	4230	4230	0
611	20240703	100800	38623270	4230	4235	4240	4230	701
612	20240703	100700	35654535	4210	4210	4210	4210	0
613	20240703	100600	35654535	4210	4225	4225	4210	1000
614	20240703	100500	31444135	4245	4240	4245	4240	720
615	20240703	100400	28388755	4230	4255	4255	4230	2979
616	20240703	100300	15730655	4275	4275	4275	4275	0
617	20240703	100200	15730655	4275	4275	4275	4275	0
618	20240703	100100	15730655	4275	4275	4275	4275	0
619	20240703	100000	15730655	4275	4275	4275	4275	0
620	20240703	095900	15730655	4275	4275	4275	4275	0
621	20240703	095800	15730655	4275	4275	4275	4275	0
622	20240703	095700	15730655	4275	4275	4275	4275	0
623	20240703	095600	15730655	4275	4275	4275	4275	0
624	20240703	095500	15730655	4275	4275	4275	4275	0
625	20240703	095400	15730655	4275	4275	4275	4275	0
626	20240703	095300	15730655	4275	4275	4275	4275	0
627	20240703	095200	15730655	4275	4275	4275	4275	0
628	20240703	095100	15730655	4275	4275	4275	4275	0
629	20240703	095000	15730655	4275	4275	4275	4275	0
630	20240703	094900	15730655	4275	4275	4275	4275	30
631	20240703	094800	15602405	4275	4275	4275	4275	0
632	20240703	094700	15602405	4275	4275	4275	4275	0
633	20240703	094600	15602405	4275	4275	4275	4275	0
634	20240703	094500	15602405	4275	4275	4275	4275	8
635	20240703	094400	15568205	4260	4260	4260	4260	0
636	20240703	094300	15568205	4260	4265	4265	4260	101
637	20240703	094200	15137445	4270	4270	4270	4270	0
638	20240703	094100	15137445	4270	4270	4270	4270	120
639	20240703	094000	14625045	4275	4275	4275	4275	0
640	20240703	093900	14625045	4275	4275	4275	4275	0
641	20240703	093800	14625045	4275	4275	4275	4275	0
642	20240703	093700	14625045	4275	4275	4275	4275	0
643	20240703	093600	14625045	4275	4275	4275	4275	0
644	20240703	093500	14625045	4275	4275	4275	4275	0
645	20240703	093400	14625045	4275	4275	4275	4275	129
646	20240703	093300	14073570	4265	4275	4275	4265	568
647	20240703	093200	11650265	4295	4295	4295	4295	0
648	20240703	093100	11650265	4295	4295	4295	4295	0
649	20240703	093000	11650265	4295	4295	4295	4295	65
650	20240703	092900	11371090	4295	4295	4295	4295	55
651	20240703	092800	11134865	4295	4295	4295	4295	500
652	20240703	092700	8987365	4290	4290	4290	4290	0
653	20240703	092600	8987365	4290	4290	4290	4290	0
654	20240703	092500	8987365	4290	4290	4290	4290	0
655	20240703	092400	8987365	4290	4290	4290	4290	0
656	20240703	092300	8987365	4290	4290	4290	4290	0
657	20240703	092200	8987365	4290	4290	4290	4290	0
658	20240703	092100	8987365	4290	4290	4290	4290	0
659	20240703	092000	8987365	4290	4290	4290	4290	0
660	20240703	091900	8987365	4290	4290	4290	4290	0
661	20240703	091800	8987365	4290	4290	4290	4290	0
662	20240703	091700	8987365	4290	4290	4290	4290	0
663	20240703	091600	8987365	4290	4290	4290	4290	0
664	20240703	091500	8987365	4290	4290	4290	4290	0
665	20240703	091400	8987365	4290	4290	4290	4290	0
666	20240703	091300	8987365	4290	4290	4290	4290	0
667	20240703	091200	8987365	4290	4290	4290	4290	1
668	20240703	091100	8983075	4290	4290	4290	4290	0
669	20240703	091000	8983075	4290	4290	4290	4290	1
670	20240703	090900	8978785	4290	4290	4290	4290	598
671	20240703	090800	6413365	4290	4340	4340	4290	103
672	20240703	090700	5971345	4340	4290	4340	4290	105
673	20240703	090600	5516735	4290	4290	4290	4290	0
674	20240703	090500	5516735	4290	4285	4290	4285	128
675	20240703	090400	4967715	4280	4280	4280	4280	0
676	20240703	090300	4967715	4280	4280	4280	4280	500
677	20240703	090200	2827715	4340	4340	4340	4340	0
678	20240703	090100	2827715	4340	4260	4400	4260	195
679	20240703	090000	1977700	4250	4205	4250	4205	470