KissMeData/004690/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184400	518384200	90600	90600	90600	90600	97
3	20240703	184300	518384200	90600	90600	90600	90600	0
4	20240703	184200	518384200	90600	90600	90600	90600	0
5	20240703	184100	518384200	90600	90600	90600	90600	0
6	20240703	184000	518384200	90600	90600	90600	90600	0
7	20240703	183900	518384200	90600	90600	90600	90600	0
8	20240703	183800	518384200	90600	90600	90600	90600	0
9	20240703	183700	518384200	90600	90600	90600	90600	0
10	20240703	183600	518384200	90600	90600	90600	90600	0
11	20240703	183500	518384200	90600	90600	90600	90600	0
12	20240703	183400	518384200	90600	90600	90600	90600	0
13	20240703	183300	518384200	90600	90600	90600	90600	0
14	20240703	183200	518384200	90600	90600	90600	90600	0
15	20240703	183100	518384200	90600	90600	90600	90600	0
16	20240703	183000	518384200	90600	90600	90600	90600	0
17	20240703	182900	518384200	90600	90600	90600	90600	0
18	20240703	182800	518384200	90600	90600	90600	90600	0
19	20240703	182700	518384200	90600	90600	90600	90600	0
20	20240703	182600	518384200	90600	90600	90600	90600	0
21	20240703	182500	518384200	90600	90600	90600	90600	0
22	20240703	182400	518384200	90600	90600	90600	90600	0
23	20240703	182300	518384200	90600	90600	90600	90600	0
24	20240703	182200	518384200	90600	90600	90600	90600	0
25	20240703	182100	518384200	90600	90600	90600	90600	0
26	20240703	182000	518384200	90600	90600	90600	90600	0
27	20240703	181900	518384200	90600	90600	90600	90600	0
28	20240703	181800	518384200	90600	90600	90600	90600	0
29	20240703	181700	518384200	90600	90600	90600	90600	0
30	20240703	181600	518384200	90600	90600	90600	90600	0
31	20240703	181500	518384200	90600	90600	90600	90600	0
32	20240703	181400	518384200	90600	90600	90600	90600	97
33	20240703	181300	518384200	90600	90600	90600	90600	0
34	20240703	181200	518384200	90600	90600	90600	90600	0
35	20240703	181100	518384200	90600	90600	90600	90600	0
36	20240703	181000	518384200	90600	90600	90600	90600	0
37	20240703	180900	518384200	90600	90600	90600	90600	0
38	20240703	180800	518384200	90600	90600	90600	90600	0
39	20240703	180700	518384200	90600	90600	90600	90600	0
40	20240703	180600	518384200	90600	90600	90600	90600	0
41	20240703	180500	518384200	90600	90600	90600	90600	0
42	20240703	180400	518384200	90600	90600	90600	90600	0
43	20240703	180300	518384200	90600	90600	90600	90600	0
44	20240703	180200	518384200	90600	90600	90600	90600	0
45	20240703	180100	518384200	90600	90600	90600	90600	0
46	20240703	180000	518384200	90600	90600	90600	90600	0
47	20240703	175900	518384200	90600	90600	90600	90600	0
48	20240703	175800	518384200	90600	90600	90600	90600	0
49	20240703	175700	518384200	90600	90600	90600	90600	0
50	20240703	175600	518384200	90600	90600	90600	90600	0
51	20240703	175500	518384200	90600	90600	90600	90600	0
52	20240703	175400	518384200	90600	90600	90600	90600	0
53	20240703	175300	518384200	90600	90600	90600	90600	0
54	20240703	175200	518384200	90600	90600	90600	90600	0
55	20240703	175100	518384200	90600	90600	90600	90600	0
56	20240703	175000	518384200	90600	90600	90600	90600	0
57	20240703	174900	518384200	90600	90600	90600	90600	0
58	20240703	174800	518384200	90600	90600	90600	90600	0
59	20240703	174700	518384200	90600	90600	90600	90600	0
60	20240703	174600	518384200	90600	90600	90600	90600	0
61	20240703	174500	518384200	90600	90600	90600	90600	0
62	20240703	174400	518384200	90600	90600	90600	90600	97
63	20240703	174300	518384200	90600	90600	90600	90600	0
64	20240703	174200	518384200	90600	90600	90600	90600	0
65	20240703	174100	518384200	90600	90600	90600	90600	0
66	20240703	174000	518384200	90600	90600	90600	90600	0
67	20240703	173900	518384200	90600	90600	90600	90600	0
68	20240703	173800	518384200	90600	90600	90600	90600	0
69	20240703	173700	518384200	90600	90600	90600	90600	0
70	20240703	173600	518384200	90600	90600	90600	90600	0
71	20240703	173500	518384200	90600	90600	90600	90600	0
72	20240703	173400	518384200	90600	90600	90600	90600	0
73	20240703	173300	518384200	90600	90600	90600	90600	0
74	20240703	173200	518384200	90600	90600	90600	90600	0
75	20240703	173100	518384200	90600	90600	90600	90600	0
76	20240703	173000	518384200	90600	90600	90600	90600	0
77	20240703	172900	518384200	90600	90600	90600	90600	0
78	20240703	172800	518384200	90600	90600	90600	90600	0
79	20240703	172700	518384200	90600	90600	90600	90600	0
80	20240703	172600	518384200	90600	90600	90600	90600	0
81	20240703	172500	518384200	90600	90600	90600	90600	0
82	20240703	172400	518384200	90600	90600	90600	90600	0
83	20240703	172300	518384200	90600	90600	90600	90600	0
84	20240703	172200	518384200	90600	90600	90600	90600	0
85	20240703	172100	518384200	90600	90600	90600	90600	0
86	20240703	172000	518384200	90600	90600	90600	90600	0
87	20240703	171900	518384200	90600	90600	90600	90600	0
88	20240703	171800	518384200	90600	90600	90600	90600	0
89	20240703	171700	518384200	90600	90600	90600	90600	0
90	20240703	171600	518384200	90600	90600	90600	90600	0
91	20240703	171500	518384200	90600	90600	90600	90600	0
92	20240703	171400	518384200	90600	90600	90600	90600	97
93	20240703	171300	518384200	90600	90600	90600	90600	0
94	20240703	171200	518384200	90600	90600	90600	90600	0
95	20240703	171100	518384200	90600	90600	90600	90600	0
96	20240703	171000	518384200	90600	90600	90600	90600	0
97	20240703	170900	518384200	90600	90600	90600	90600	0
98	20240703	170800	518384200	90600	90600	90600	90600	0
99	20240703	170700	518384200	90600	90600	90600	90600	0
100	20240703	170600	518384200	90600	90600	90600	90600	0
101	20240703	170500	518384200	90600	90600	90600	90600	0
102	20240703	170400	518384200	90600	90600	90600	90600	0
103	20240703	170300	518384200	90600	90600	90600	90600	0
104	20240703	170200	518384200	90600	90600	90600	90600	0
105	20240703	170100	518384200	90600	90600	90600	90600	0
106	20240703	170000	518384200	90600	90600	90600	90600	0
107	20240703	165900	518384200	90600	90600	90600	90600	0
108	20240703	165800	518384200	90600	90600	90600	90600	0
109	20240703	165700	518384200	90600	90600	90600	90600	0
110	20240703	165600	518384200	90600	90600	90600	90600	0
111	20240703	165500	518384200	90600	90600	90600	90600	0
112	20240703	165400	518384200	90600	90600	90600	90600	0
113	20240703	165300	518384200	90600	90600	90600	90600	0
114	20240703	165200	518384200	90600	90600	90600	90600	0
115	20240703	165100	518384200	90600	90600	90600	90600	0
116	20240703	165000	518384200	90600	90600	90600	90600	0
117	20240703	164900	518384200	90600	90600	90600	90600	0
118	20240703	164800	518384200	90600	90600	90600	90600	0
119	20240703	164700	518384200	90600	90600	90600	90600	0
120	20240703	164600	518384200	90600	90600	90600	90600	0
121	20240703	164500	518384200	90600	90600	90600	90600	0
122	20240703	164400	518384200	90600	90600	90600	90600	97
123	20240703	164300	518384200	90600	90600	90600	90600	0
124	20240703	164200	518384200	90600	90600	90600	90600	0
125	20240703	164100	518384200	90600	90600	90600	90600	0
126	20240703	164000	518384200	90600	90600	90600	90600	0
127	20240703	163900	518384200	90600	90600	90600	90600	0
128	20240703	163800	518384200	90600	90600	90600	90600	0
129	20240703	163700	518384200	90600	90600	90600	90600	0
130	20240703	163600	518384200	90600	90600	90600	90600	0
131	20240703	163500	518384200	90600	90600	90600	90600	0
132	20240703	163400	518384200	90600	90600	90600	90600	0
133	20240703	163300	518384200	90600	90600	90600	90600	0
134	20240703	163200	518384200	90600	90600	90600	90600	0
135	20240703	163100	518384200	90600	90600	90600	90600	0
136	20240703	163000	518384200	90600	90600	90600	90600	0
137	20240703	162900	518384200	90600	90600	90600	90600	0
138	20240703	162800	518384200	90600	90600	90600	90600	0
139	20240703	162700	518384200	90600	90600	90600	90600	0
140	20240703	162600	518384200	90600	90600	90600	90600	0
141	20240703	162500	518384200	90600	90600	90600	90600	0
142	20240703	162400	518384200	90600	90600	90600	90600	0
143	20240703	162300	518384200	90600	90600	90600	90600	0
144	20240703	162200	518384200	90600	90600	90600	90600	0
145	20240703	162100	518384200	90600	90600	90600	90600	0
146	20240703	162000	518384200	90600	90600	90600	90600	0
147	20240703	161900	518384200	90600	90600	90600	90600	0
148	20240703	161800	518384200	90600	90600	90600	90600	0
149	20240703	161700	518384200	90600	90600	90600	90600	0
150	20240703	161600	518384200	90600	90600	90600	90600	0
151	20240703	161500	518384200	90600	90600	90600	90600	0
152	20240703	161400	518384200	90600	90600	90600	90600	97
153	20240703	161300	518384200	90600	90600	90600	90600	0
154	20240703	161200	518384200	90600	90600	90600	90600	0
155	20240703	161100	518384200	90600	90600	90600	90600	0
156	20240703	161000	518384200	90600	90600	90600	90600	0
157	20240703	160900	518384200	90600	90600	90600	90600	0
158	20240703	160800	518384200	90600	90600	90600	90600	0
159	20240703	160700	518384200	90600	90600	90600	90600	0
160	20240703	160600	518384200	90600	90600	90600	90600	0
161	20240703	160500	518384200	90600	90600	90600	90600	0
162	20240703	160400	518384200	90600	90600	90600	90600	0
163	20240703	160300	518384200	90600	90600	90600	90600	0
164	20240703	160200	518384200	90600	90600	90600	90600	0
165	20240703	160100	518384200	90600	90600	90600	90600	0
166	20240703	160000	518384200	90600	90600	90600	90600	0
167	20240703	155900	518384200	90600	90600	90600	90600	0
168	20240703	155800	518384200	90600	90600	90600	90600	0
169	20240703	155700	518384200	90600	90600	90600	90600	0
170	20240703	155600	518384200	90600	90600	90600	90600	0
171	20240703	155500	518384200	90600	90600	90600	90600	0
172	20240703	155400	518384200	90600	90600	90600	90600	0
173	20240703	155300	518384200	90600	90600	90600	90600	0
174	20240703	155200	518384200	90600	90600	90600	90600	0
175	20240703	155100	518384200	90600	90600	90600	90600	0
176	20240703	155000	518384200	90600	90600	90600	90600	0
177	20240703	154900	518384200	90600	90600	90600	90600	0
178	20240703	154800	518384200	90600	90600	90600	90600	0
179	20240703	154700	518384200	90600	90600	90600	90600	0
180	20240703	154600	518384200	90600	90600	90600	90600	0
181	20240703	154500	518384200	90600	90600	90600	90600	0
182	20240703	154400	518384200	90600	90600	90600	90600	97
183	20240703	154300	518384200	90600	90600	90600	90600	0
184	20240703	154200	518384200	90600	90600	90600	90600	0
185	20240703	154100	518384200	90600	90600	90600	90600	0
186	20240703	154000	518384200	90600	90600	90600	90600	0
187	20240703	153900	518384200	90600	90600	90600	90600	0
188	20240703	153800	518384200	90600	90600	90600	90600	0
189	20240703	153700	518384200	90600	90600	90600	90600	0
190	20240703	153600	518384200	90600	90600	90600	90600	0
191	20240703	153500	518384200	90600	90600	90600	90600	0
192	20240703	153400	518384200	90600	90600	90600	90600	0
193	20240703	153300	518384200	90600	90600	90600	90600	0
194	20240703	153200	518384200	90600	90600	90600	90600	0
195	20240703	153100	518384200	90600	90600	90600	90600	0
196	20240703	153000	518384200	90600	90600	90600	90600	97
197	20240703	152900	509596000	90600	90600	90600	90600	0
198	20240703	152800	509596000	90600	90600	90600	90600	0
199	20240703	152700	509596000	90600	90600	90600	90600	0
200	20240703	152600	509596000	90600	90600	90600	90600	0
201	20240703	152500	509596000	90600	90600	90600	90600	0
202	20240703	152400	509596000	90600	90600	90600	90600	0
203	20240703	152300	509596000	90600	90600	90600	90600	0
204	20240703	152200	509596000	90600	90600	90600	90600	0
205	20240703	152100	509596000	90600	90600	90600	90600	0
206	20240703	152000	509596000	90600	90600	90600	90600	0
207	20240703	151900	509596000	90600	90500	90700	90500	25
208	20240703	151800	507332300	90500	90600	90600	90500	82
209	20240703	151700	499910800	90600	90500	90700	90500	35
210	20240703	151600	496743000	90500	90500	90500	90500	0
211	20240703	151500	496743000	90500	90500	90500	90500	10
212	20240703	151400	495838000	90600	90600	90600	90600	10
213	20240703	151300	494932000	90600	90600	90600	90600	1
214	20240703	151200	494841400	90500	90500	90500	90500	0
215	20240703	151100	494841400	90500	90600	90600	90500	18
216	20240703	151000	493212300	90500	90500	90500	90500	0
217	20240703	150900	493212300	90500	90600	90600	90500	11
218	20240703	150800	492216700	90800	90800	90800	90800	0
219	20240703	150700	492216700	90800	90800	90800	90800	0
220	20240703	150600	492216700	90800	90800	90800	90800	1
221	20240703	150500	492125900	90800	90800	90800	90800	1
222	20240703	150400	492035100	90500	90500	90500	90500	0
223	20240703	150300	492035100	90500	90600	90600	90500	122
224	20240703	150200	480993900	90500	90500	90500	90500	17
225	20240703	150100	479455400	90500	90500	90500	90500	1
226	20240703	150000	479364900	90500	90500	90500	90500	2
227	20240703	145900	479183900	90600	90600	90600	90500	261
228	20240703	145800	455553900	90800	90700	90800	90600	394
229	20240703	145700	419846200	90800	90800	90800	90800	0
230	20240703	145600	419846200	90800	90800	90800	90800	6
231	20240703	145500	419301400	90900	90900	90900	90900	0
232	20240703	145400	419301400	90900	90900	90900	90900	6
233	20240703	145300	418756000	90900	90900	90900	90900	5
234	20240703	145200	418301500	90900	90900	90900	90900	11
235	20240703	145100	417301600	90900	90900	90900	90900	0
236	20240703	145000	417301600	90900	90900	90900	90900	6
237	20240703	144900	416756200	90800	90800	90800	90800	0
238	20240703	144800	416756200	90800	90800	90800	90800	0
239	20240703	144700	416756200	90800	90800	90800	90800	6
240	20240703	144600	416211400	90700	90700	90700	90700	0
241	20240703	144500	416211400	90700	90700	90900	90700	18
242	20240703	144400	414577600	90700	90700	90700	90700	21
243	20240703	144300	412672900	91000	91000	91000	91000	6
244	20240703	144200	412126900	90900	90900	90900	90900	0
245	20240703	144100	412126900	90900	90900	90900	90900	56
246	20240703	144000	407036500	90700	90700	90700	90700	3
247	20240703	143900	406764400	90700	90800	90800	90700	17
248	20240703	143800	405222400	90900	90800	90900	90800	7
249	20240703	143700	404586200	90900	90900	90900	90900	0
250	20240703	143600	404586200	90900	90900	90900	90900	6
251	20240703	143500	404040800	90900	90900	90900	90900	0
252	20240703	143400	404040800	90900	90900	90900	90900	6
253	20240703	143300	403495400	90800	90800	90800	90800	4
254	20240703	143200	403132200	90900	90900	90900	90900	6
255	20240703	143100	402586800	90800	90800	90800	90800	0
256	20240703	143000	402586800	90800	90800	90800	90800	3
257	20240703	142900	402314400	90800	90800	90800	90800	2
258	20240703	142800	402132800	90900	90900	90900	90900	0
259	20240703	142700	402132800	90900	90800	90900	90800	7
260	20240703	142600	401496600	90800	90800	90800	90800	1
261	20240703	142500	401405800	90800	90800	90800	90800	1
262	20240703	142400	401315000	90800	90800	90800	90800	6
263	20240703	142300	400770200	90800	90800	90800	90800	6
264	20240703	142200	400225400	90800	90800	90800	90800	1
265	20240703	142100	400134600	90700	90900	90900	90700	11
266	20240703	142000	399135300	90900	90900	90900	90900	2
267	20240703	141900	398953500	90800	90800	90800	90800	3
268	20240703	141800	398681100	91000	90800	91000	90800	7
269	20240703	141700	398044300	91000	91000	91000	91000	0
270	20240703	141600	398044300	91000	90900	91000	90900	106
271	20240703	141500	388408300	90900	90900	90900	90900	0
272	20240703	141400	388408300	90900	90900	90900	90900	6
273	20240703	141300	387862900	90900	90900	90900	90900	0
274	20240703	141200	387862900	90900	90900	90900	90900	6
275	20240703	141100	387317500	90900	90900	90900	90900	0
276	20240703	141000	387317500	90900	90900	90900	90900	6
277	20240703	140900	386772100	90900	90900	90900	90900	0
278	20240703	140800	386772100	90900	90900	90900	90900	0
279	20240703	140700	386772100	90900	90800	90900	90800	7
280	20240703	140600	386135900	90700	90700	90700	90700	1
281	20240703	140500	386045200	90800	90800	90800	90800	6
282	20240703	140400	385500400	90900	90900	90900	90900	0
283	20240703	140300	385500400	90900	90900	90900	90900	6
284	20240703	140200	384955000	90700	90900	90900	90700	5
285	20240703	140100	384501100	90900	90900	90900	90900	6
286	20240703	140000	383955700	90700	90700	90700	90700	0
287	20240703	135900	383955700	90700	90700	90700	90700	1
288	20240703	135800	383865000	90900	90700	90900	90700	7
289	20240703	135700	383228900	90900	90900	90900	90900	0
290	20240703	135600	383228900	90900	90900	90900	90900	6
291	20240703	135500	382683500	90900	90900	90900	90900	1
292	20240703	135400	382592600	90900	90900	90900	90900	6
293	20240703	135300	382047200	90900	90900	90900	90900	9
294	20240703	135200	381229100	90900	90900	90900	90900	6
295	20240703	135100	380683700	90800	90800	90800	90800	0
296	20240703	135000	380683700	90800	90800	90800	90800	6
297	20240703	134900	380138900	90800	90800	90800	90800	8
298	20240703	134800	379412500	90800	90800	90800	90800	1
299	20240703	134700	379321700	90800	90700	90800	90700	4
300	20240703	134600	378958700	90800	90700	90800	90700	4
301	20240703	134500	378595800	90800	90800	90800	90800	6
302	20240703	134400	378051000	90800	90800	90800	90800	0
303	20240703	134300	378051000	90800	90800	90900	90800	70
304	20240703	134200	371694400	90900	90900	90900	90900	2
305	20240703	134100	371512600	90900	90900	90900	90900	6
306	20240703	134000	370967200	90800	90800	90800	90800	0
307	20240703	133900	370967200	90800	90800	90800	90800	7
308	20240703	133800	370331600	90900	90800	90900	90800	7
309	20240703	133700	369695400	90900	90900	90900	90900	0
310	20240703	133600	369695400	90900	90900	90900	90900	6
311	20240703	133500	369150000	90900	90900	90900	90900	4
312	20240703	133400	368786400	90900	90900	90900	90900	6
313	20240703	133300	368241000	90900	90900	90900	90900	11
314	20240703	133200	367241100	90900	90800	90900	90800	21
315	20240703	133100	365333700	90900	90900	90900	90900	0
316	20240703	133000	365333700	90900	90900	90900	90900	6
317	20240703	132900	364788300	90800	90800	90800	90800	0
318	20240703	132800	364788300	90800	90800	90800	90800	39
319	20240703	132700	361247100	90900	90700	90900	90700	131
320	20240703	132600	349351800	90700	90700	90700	90700	1
321	20240703	132500	349261100	90800	90800	90800	90800	6
322	20240703	132400	348716300	90700	90700	90700	90700	3
323	20240703	132300	348444200	90800	90800	90800	90800	6
324	20240703	132200	347899400	90800	90800	90800	90800	0
325	20240703	132100	347899400	90800	90800	90800	90800	6
326	20240703	132000	347354600	90700	90700	90700	90700	0
327	20240703	131900	347354600	90700	90700	90700	90700	22
328	20240703	131800	345359200	90800	90700	90800	90700	7
329	20240703	131700	344723700	90800	90800	90800	90800	0
330	20240703	131600	344723700	90800	90800	90800	90800	8
331	20240703	131500	343997300	90800	90800	90800	90800	0
332	20240703	131400	343997300	90800	90700	90800	90700	13
333	20240703	131300	342817600	90800	90800	90800	90800	1
334	20240703	131200	342726800	90700	90800	90800	90700	125
335	20240703	131100	331388700	90700	90700	90700	90700	0
336	20240703	131000	331388700	90700	90800	90800	90700	7
337	20240703	130900	330753200	90700	90700	90700	90700	21
338	20240703	130800	328848500	90700	90700	90700	90700	0
339	20240703	130700	328848500	90700	90700	90700	90700	1
340	20240703	130600	328757800	90800	90800	90800	90800	1
341	20240703	130500	328667000	90700	90700	90700	90700	3
342	20240703	130400	328394900	90700	90700	90700	90700	0
343	20240703	130300	328394900	90700	90700	90700	90700	0
344	20240703	130200	328394900	90700	90700	90700	90700	0
345	20240703	130100	328394900	90700	90700	90700	90700	0
346	20240703	130000	328394900	90700	90700	90700	90700	0
347	20240703	125900	328394900	90700	90800	90800	90700	37
348	20240703	125800	325035400	90800	90800	90800	90800	1
349	20240703	125700	324944600	90800	90800	90800	90800	0
350	20240703	125600	324944600	90800	90800	90800	90800	20
351	20240703	125500	323128600	90900	90900	90900	90900	0
352	20240703	125400	323128600	90900	90900	90900	90900	0
353	20240703	125300	323128600	90900	90900	90900	90900	0
354	20240703	125200	323128600	90900	90900	90900	90900	5
355	20240703	125100	322674100	90800	90800	90800	90800	0
356	20240703	125000	322674100	90800	90800	90800	90800	10
357	20240703	124900	321766100	90800	90800	90800	90800	0
358	20240703	124800	321766100	90800	90800	90800	90800	1
359	20240703	124700	321675300	90800	90800	90800	90800	0
360	20240703	124600	321675300	90800	90800	90800	90800	3
361	20240703	124500	321402900	91000	91000	91000	91000	0
362	20240703	124400	321402900	91000	91000	91000	91000	10
363	20240703	124300	320492900	90800	90800	90800	90800	0
364	20240703	124200	320492900	90800	90800	90800	90800	0
365	20240703	124100	320492900	90800	90800	90800	90800	0
366	20240703	124000	320492900	90800	90800	90800	90800	0
367	20240703	123900	320492900	90800	90800	90800	90800	1
368	20240703	123800	320402100	90900	90900	90900	90900	3
369	20240703	123700	320129400	91000	91000	91000	91000	0
370	20240703	123600	320129400	91000	91000	91000	91000	60
371	20240703	123500	314669400	91000	91000	91000	91000	7
372	20240703	123400	314032400	91000	91000	91000	91000	2
373	20240703	123300	313850400	90900	90900	90900	90900	1
374	20240703	123200	313759500	90900	90900	90900	90900	0
375	20240703	123100	313759500	90900	90900	90900	90800	32
376	20240703	123000	310850800	90800	90800	90800	90800	1
377	20240703	122900	310760000	90900	90900	90900	90900	1
378	20240703	122800	310669100	90800	90800	90800	90800	0
379	20240703	122700	310669100	90800	90800	90800	90800	4
380	20240703	122600	310305900	90900	90900	90900	90900	0
381	20240703	122500	310305900	90900	90900	90900	90900	1
382	20240703	122400	310215000	90800	90800	90800	90800	0
383	20240703	122300	310215000	90800	90800	90800	90800	0
384	20240703	122200	310215000	90800	90800	90800	90800	0
385	20240703	122100	310215000	90800	90800	90800	90800	0
386	20240703	122000	310215000	90800	90800	90800	90800	0
387	20240703	121900	310215000	90800	90800	90800	90800	1
388	20240703	121800	310124200	90800	90800	90800	90800	1
389	20240703	121700	310033400	90800	90800	90800	90800	0
390	20240703	121600	310033400	90800	90800	90800	90800	0
391	20240703	121500	310033400	90800	90800	90800	90800	1
392	20240703	121400	309942600	90800	90800	90800	90800	1
393	20240703	121300	309851800	90800	90800	90800	90800	0
394	20240703	121200	309851800	90800	90800	90800	90800	0
395	20240703	121100	309851800	90800	90800	90800	90800	0
396	20240703	121000	309851800	90800	90800	90800	90800	0
397	20240703	120900	309851800	90800	90800	90800	90800	1
398	20240703	120800	309761000	90800	90800	90800	90800	3
399	20240703	120700	309488600	90700	90700	90700	90700	0
400	20240703	120600	309488600	90700	90700	90700	90700	0
401	20240703	120500	309488600	90700	90700	90700	90700	0
402	20240703	120400	309488600	90700	90700	90700	90700	0
403	20240703	120300	309488600	90700	90700	90700	90700	0
404	20240703	120200	309488600	90700	90700	90700	90700	0
405	20240703	120100	309488600	90700	90700	90700	90700	0
406	20240703	120000	309488600	90700	90700	90700	90700	0
407	20240703	115900	309488600	90700	90700	90700	90700	1
408	20240703	115800	309397900	90700	90700	90700	90700	1
409	20240703	115700	309307200	91100	91100	91100	91100	5
410	20240703	115600	308851700	91100	91100	91100	91100	100
411	20240703	115500	299741700	91100	91100	91100	91100	0
412	20240703	115400	299741700	91100	91000	91100	91000	102
413	20240703	115300	290459600	91000	90900	91000	90900	7
414	20240703	115200	289822700	91000	91000	91000	91000	106
415	20240703	115100	280176700	91000	91000	91000	91000	0
416	20240703	115000	280176700	91000	90900	91000	90900	200
417	20240703	114900	261977500	90700	90700	90700	90700	3
418	20240703	114800	261705400	90700	90700	90700	90700	0
419	20240703	114700	261705400	90700	90700	90700	90700	0
420	20240703	114600	261705400	90700	90700	90700	90700	0
421	20240703	114500	261705400	90700	90700	90700	90700	16
422	20240703	114400	260254200	90700	90700	90700	90700	22
423	20240703	114300	258258800	90900	90900	90900	90900	1
424	20240703	114200	258167900	91000	91000	91000	91000	0
425	20240703	114100	258167900	91000	91000	91000	91000	0
426	20240703	114000	258167900	91000	90800	91000	90800	303
427	20240703	113900	230597800	90700	90700	90700	90700	1
428	20240703	113800	230507100	90700	90700	90700	90700	1
429	20240703	113700	230416400	90800	90800	90800	90800	1
430	20240703	113600	230325600	90700	90700	90700	90700	0
431	20240703	113500	230325600	90700	90700	90700	90700	0
432	20240703	113400	230325600	90700	90700	90700	90700	127
433	20240703	113300	218806700	90700	90700	90700	90700	0
434	20240703	113200	218806700	90700	90700	90700	90700	0
435	20240703	113100	218806700	90700	90700	90700	90700	0
436	20240703	113000	218806700	90700	90700	90700	90700	3
437	20240703	112900	218534600	90700	90700	90700	90700	153
438	20240703	112800	204657500	90700	90700	90700	90700	47
439	20240703	112700	200394600	90700	90700	90700	90700	0
440	20240703	112600	200394600	90700	90700	90700	90700	3
441	20240703	112500	200122500	90700	90700	90700	90700	0
442	20240703	112400	200122500	90700	90700	90700	90700	0
443	20240703	112300	200122500	90700	90700	90700	90700	0
444	20240703	112200	200122500	90700	90700	90700	90700	0
445	20240703	112100	200122500	90700	90700	90700	90700	0
446	20240703	112000	200122500	90700	90800	90800	90700	100
447	20240703	111900	191051900	90800	90800	90800	90800	1
448	20240703	111800	190961100	90700	90700	90700	90700	1
449	20240703	111700	190870400	91000	91000	91000	90700	23
450	20240703	111600	188783400	90900	90900	90900	90900	0
451	20240703	111500	188783400	90900	90900	90900	90900	25
452	20240703	111400	186510900	90800	90700	90800	90700	2
453	20240703	111300	186329400	90700	90700	90700	90700	0
454	20240703	111200	186329400	90700	90700	90700	90700	0
455	20240703	111100	186329400	90700	90900	90900	90700	6
456	20240703	111000	185784600	90700	90700	90700	90700	0
457	20240703	110900	185784600	90700	90700	90700	90700	0
458	20240703	110800	185784600	90700	90700	90700	90700	80
459	20240703	110700	178528600	90700	90800	90800	90700	145
460	20240703	110600	165377000	90900	90900	90900	90900	0
461	20240703	110500	165377000	90900	90900	90900	90900	0
462	20240703	110400	165377000	90900	90900	90900	90900	5
463	20240703	110300	164922500	90900	90900	90900	90900	23
464	20240703	110200	162831800	90700	90700	90700	90700	2
465	20240703	110100	162650400	90700	90700	90700	90700	1
466	20240703	110000	162559700	90700	90700	90700	90700	0
467	20240703	105900	162559700	90700	90700	90700	90700	4
468	20240703	105800	162196900	90700	90700	90700	90700	1
469	20240703	105700	162106200	90700	90700	90700	90700	2
470	20240703	105600	161924800	90700	90700	90700	90700	0
471	20240703	105500	161924800	90700	90700	90700	90700	9
472	20240703	105400	161108500	90600	90700	90700	90600	2
473	20240703	105300	160927200	90600	90600	90600	90600	11
474	20240703	105200	159930600	90600	90600	90600	90600	2
475	20240703	105100	159749400	90800	90800	90800	90800	0
476	20240703	105000	159749400	90800	90800	90800	90800	0
477	20240703	104900	159749400	90800	90800	90800	90800	0
478	20240703	104800	159749400	90800	90800	90800	90800	0
479	20240703	104700	159749400	90800	90800	90800	90800	0
480	20240703	104600	159749400	90800	90800	90800	90800	3
481	20240703	104500	159477000	90800	90800	90800	90800	65
482	20240703	104400	153575000	90600	90600	90600	90600	0
483	20240703	104300	153575000	90600	90600	90600	90600	23
484	20240703	104200	151491200	90500	90500	90500	90500	0
485	20240703	104100	151491200	90500	90500	90500	90500	10
486	20240703	104000	150586200	90800	90700	90800	90700	111
487	20240703	103900	140509900	90600	90600	90600	90600	1
488	20240703	103800	140419300	90600	90600	90600	90600	1
489	20240703	103700	140328700	90600	90600	90600	90600	54
490	20240703	103600	135436300	90600	90600	90600	90600	1
491	20240703	103500	135345700	90600	90600	90600	90600	1
492	20240703	103400	135255100	90600	90500	90600	90500	31
493	20240703	103300	132446600	90500	90500	90500	90500	2
494	20240703	103200	132265600	90500	90600	90600	90500	7
495	20240703	103100	131631500	90600	90600	90600	90600	5
496	20240703	103000	131178500	90600	90600	90600	90600	0
497	20240703	102900	131178500	90600	90600	90600	90600	1
498	20240703	102800	131087900	90600	90600	90600	90600	0
499	20240703	102700	131087900	90600	90600	90600	90600	0
500	20240703	102600	131087900	90600	90600	90600	90600	0
501	20240703	102500	131087900	90600	90600	90600	90600	2
502	20240703	102400	130906700	90600	90600	90600	90600	0
503	20240703	102300	130906700	90600	90600	90600	90600	15
504	20240703	102200	129547700	90600	90600	90600	90600	0
505	20240703	102100	129547700	90600	90600	90600	90600	0
506	20240703	102000	129547700	90600	90600	90600	90600	0
507	20240703	101900	129547700	90600	90500	90600	90500	4
508	20240703	101800	129185600	90500	90500	90500	90500	1
509	20240703	101700	129095100	90500	90500	90500	90500	3
510	20240703	101600	128823600	90500	90500	90500	90500	0
511	20240703	101500	128823600	90500	90500	90500	90500	150
512	20240703	101400	115248600	90500	90600	90600	90500	11
513	20240703	101300	114252200	90600	90600	90600	90600	8
514	20240703	101200	113527400	90600	90600	90600	90600	71
515	20240703	101100	107094800	90600	90700	90700	90600	83
516	20240703	101000	99573700	90900	90900	90900	90900	0
517	20240703	100900	99573700	90900	90900	90900	90900	0
518	20240703	100800	99573700	90900	90900	90900	90900	1
519	20240703	100700	99482800	90800	90800	90800	90800	0
520	20240703	100600	99482800	90800	90800	90800	90800	2
521	20240703	100500	99301200	90800	90800	90800	90800	0
522	20240703	100400	99301200	90800	90800	90800	90800	0
523	20240703	100300	99301200	90800	90800	90800	90800	13
524	20240703	100200	98120800	90700	90700	90700	90700	0
525	20240703	100100	98120800	90700	90700	90700	90700	1
526	20240703	100000	98030100	90600	90600	90600	90600	0
527	20240703	095900	98030100	90600	90600	90600	90600	1
528	20240703	095800	97939500	90600	90600	90700	90600	18
529	20240703	095700	96307600	90600	90600	90600	90600	145
530	20240703	095600	83170600	90700	90600	90700	90600	2
531	20240703	095500	82989300	90600	90600	90600	90600	2
532	20240703	095400	82808100	90800	90800	90800	90800	0
533	20240703	095300	82808100	90800	90800	90800	90800	0
534	20240703	095200	82808100	90800	90800	90800	90800	4
535	20240703	095100	82444900	90800	90800	90800	90800	1
536	20240703	095000	82354100	90900	90900	90900	90900	0
537	20240703	094900	82354100	90900	90800	90900	90500	482
538	20240703	094800	38657700	90800	90800	90800	90800	0
539	20240703	094700	38657700	90800	90800	90800	90800	1
540	20240703	094600	38566900	91000	91000	91000	91000	2
541	20240703	094500	38384900	91000	91000	91000	91000	0
542	20240703	094400	38384900	91000	91000	91000	91000	9
543	20240703	094300	37565900	91000	91000	91000	91000	71
544	20240703	094200	31104900	91000	91000	91000	91000	0
545	20240703	094100	31104900	91000	91000	91000	90900	11
546	20240703	094000	30104100	90900	90900	90900	90900	26
547	20240703	093900	27740700	90900	90900	90900	90900	1
548	20240703	093800	27649800	90900	90900	90900	90900	1
549	20240703	093700	27558900	90900	90900	91000	90900	3
550	20240703	093600	27286100	90800	90800	90800	90800	1
551	20240703	093500	27195300	90800	90900	91000	90800	55
552	20240703	093400	22192000	90800	90900	90900	90800	3
553	20240703	093300	21919400	90900	90900	90900	90900	1
554	20240703	093200	21828500	90800	90900	91000	90800	20
555	20240703	093100	20011800	90900	90900	90900	90900	0
556	20240703	093000	20011800	90900	90900	90900	90900	5
557	20240703	092900	19557300	90900	90900	90900	90900	1
558	20240703	092800	19466400	90800	90800	90800	90800	0
559	20240703	092700	19466400	90800	90800	90800	90800	0
560	20240703	092600	19466400	90800	90800	90800	90800	0
561	20240703	092500	19466400	90800	90800	90800	90800	0
562	20240703	092400	19466400	90800	90800	90800	90800	11
563	20240703	092300	18467600	91000	91000	91000	91000	0
564	20240703	092200	18467600	91000	91000	91000	91000	0
565	20240703	092100	18467600	91000	91000	91000	91000	1
566	20240703	092000	18376600	90800	90800	90800	90800	12
567	20240703	091900	17287000	91000	91000	91000	91000	0
568	20240703	091800	17287000	91000	91000	91000	91000	5
569	20240703	091700	16832000	90800	90800	90800	90800	0
570	20240703	091600	16832000	90800	90800	90800	90800	0
571	20240703	091500	16832000	90800	90900	90900	90800	16
572	20240703	091400	15378400	91000	91000	91000	91000	0
573	20240703	091300	15378400	91000	91000	91000	91000	1
574	20240703	091200	15287400	91000	91000	91000	91000	65
575	20240703	091100	9372400	91000	91000	91000	91000	20
576	20240703	091000	7552400	91000	91000	91000	91000	0
577	20240703	090900	7552400	91000	91000	91000	91000	5
578	20240703	090800	7097400	91000	91000	91000	91000	15
579	20240703	090700	5732400	90900	90900	90900	90900	0
580	20240703	090600	5732400	90900	91000	91000	90900	6
581	20240703	090500	5186900	90900	90900	90900	90900	1
582	20240703	090400	5096000	91000	91000	91000	91000	0
583	20240703	090300	5096000	91000	91000	91000	91000	0
584	20240703	090200	5096000	91000	91000	91000	91000	0
585	20240703	090100	5096000	91000	91000	91000	91000	50
586	20240703	090000	546000	91000	91000	91000	91000	5