KissMeData/035080/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192000	445899290	13930	13930	13930	13930	630
3	20240705	191900	445899290	13930	13930	13930	13930	0
4	20240705	191800	445899290	13930	13930	13930	13930	0
5	20240705	191700	445899290	13930	13930	13930	13930	0
6	20240705	191600	445899290	13930	13930	13930	13930	0
7	20240705	191500	445899290	13930	13930	13930	13930	0
8	20240705	191400	445899290	13930	13930	13930	13930	0
9	20240705	191300	445899290	13930	13930	13930	13930	0
10	20240705	191200	445899290	13930	13930	13930	13930	0
11	20240705	191100	445899290	13930	13930	13930	13930	0
12	20240705	191000	445899290	13930	13930	13930	13930	0
13	20240705	190900	445899290	13930	13930	13930	13930	0
14	20240705	190800	445899290	13930	13930	13930	13930	0
15	20240705	190700	445899290	13930	13930	13930	13930	0
16	20240705	190600	445899290	13930	13930	13930	13930	0
17	20240705	190500	445899290	13930	13930	13930	13930	0
18	20240705	190400	445899290	13930	13930	13930	13930	0
19	20240705	190300	445899290	13930	13930	13930	13930	0
20	20240705	190200	445899290	13930	13930	13930	13930	0
21	20240705	190100	445899290	13930	13930	13930	13930	0
22	20240705	190000	445899290	13930	13930	13930	13930	0
23	20240705	185900	445899290	13930	13930	13930	13930	0
24	20240705	185800	445899290	13930	13930	13930	13930	0
25	20240705	185700	445899290	13930	13930	13930	13930	0
26	20240705	185600	445899290	13930	13930	13930	13930	0
27	20240705	185500	445899290	13930	13930	13930	13930	0
28	20240705	185400	445899290	13930	13930	13930	13930	0
29	20240705	185300	445899290	13930	13930	13930	13930	0
30	20240705	185200	445899290	13930	13930	13930	13930	0
31	20240705	185100	445899290	13930	13930	13930	13930	0
32	20240705	185000	445899290	13930	13930	13930	13930	630
33	20240705	184900	445899290	13930	13930	13930	13930	0
34	20240705	184800	445899290	13930	13930	13930	13930	0
35	20240705	184700	445899290	13930	13930	13930	13930	0
36	20240705	184600	445899290	13930	13930	13930	13930	0
37	20240705	184500	445899290	13930	13930	13930	13930	0
38	20240705	184400	445899290	13930	13930	13930	13930	0
39	20240705	184300	445899290	13930	13930	13930	13930	0
40	20240705	184200	445899290	13930	13930	13930	13930	0
41	20240705	184100	445899290	13930	13930	13930	13930	0
42	20240705	184000	445899290	13930	13930	13930	13930	0
43	20240705	183900	445899290	13930	13930	13930	13930	0
44	20240705	183800	445899290	13930	13930	13930	13930	0
45	20240705	183700	445899290	13930	13930	13930	13930	0
46	20240705	183600	445899290	13930	13930	13930	13930	0
47	20240705	183500	445899290	13930	13930	13930	13930	0
48	20240705	183400	445899290	13930	13930	13930	13930	0
49	20240705	183300	445899290	13930	13930	13930	13930	0
50	20240705	183200	445899290	13930	13930	13930	13930	0
51	20240705	183100	445899290	13930	13930	13930	13930	0
52	20240705	183000	445899290	13930	13930	13930	13930	0
53	20240705	182900	445899290	13930	13930	13930	13930	0
54	20240705	182800	445899290	13930	13930	13930	13930	0
55	20240705	182700	445899290	13930	13930	13930	13930	0
56	20240705	182600	445899290	13930	13930	13930	13930	0
57	20240705	182500	445899290	13930	13930	13930	13930	0
58	20240705	182400	445899290	13930	13930	13930	13930	0
59	20240705	182300	445899290	13930	13930	13930	13930	0
60	20240705	182200	445899290	13930	13930	13930	13930	0
61	20240705	182100	445899290	13930	13930	13930	13930	0
62	20240705	182000	445899290	13930	13930	13930	13930	630
63	20240705	181900	445899290	13930	13930	13930	13930	0
64	20240705	181800	445899290	13930	13930	13930	13930	0
65	20240705	181700	445899290	13930	13930	13930	13930	0
66	20240705	181600	445899290	13930	13930	13930	13930	0
67	20240705	181500	445899290	13930	13930	13930	13930	0
68	20240705	181400	445899290	13930	13930	13930	13930	0
69	20240705	181300	445899290	13930	13930	13930	13930	0
70	20240705	181200	445899290	13930	13930	13930	13930	0
71	20240705	181100	445899290	13930	13930	13930	13930	0
72	20240705	181000	445899290	13930	13930	13930	13930	0
73	20240705	180900	445899290	13930	13930	13930	13930	0
74	20240705	180800	445899290	13930	13930	13930	13930	0
75	20240705	180700	445899290	13930	13930	13930	13930	0
76	20240705	180600	445899290	13930	13930	13930	13930	0
77	20240705	180500	445899290	13930	13930	13930	13930	0
78	20240705	180400	445899290	13930	13930	13930	13930	0
79	20240705	180300	445899290	13930	13930	13930	13930	0
80	20240705	180200	445899290	13930	13930	13930	13930	0
81	20240705	180100	445899290	13930	13930	13930	13930	0
82	20240705	180000	445899290	13930	13930	13930	13930	0
83	20240705	175900	445899290	13930	13930	13930	13930	0
84	20240705	175800	445899290	13930	13930	13930	13930	0
85	20240705	175700	445899290	13930	13930	13930	13930	0
86	20240705	175600	445899290	13930	13930	13930	13930	0
87	20240705	175500	445899290	13930	13930	13930	13930	0
88	20240705	175400	445899290	13930	13930	13930	13930	0
89	20240705	175300	445899290	13930	13930	13930	13930	0
90	20240705	175200	445899290	13930	13930	13930	13930	0
91	20240705	175100	445899290	13930	13930	13930	13930	0
92	20240705	175000	445899290	13930	13930	13930	13930	630
93	20240705	174900	445899290	13930	13930	13930	13930	0
94	20240705	174800	445899290	13930	13930	13930	13930	0
95	20240705	174700	445899290	13930	13930	13930	13930	0
96	20240705	174600	445899290	13930	13930	13930	13930	0
97	20240705	174500	445899290	13930	13930	13930	13930	0
98	20240705	174400	445899290	13930	13930	13930	13930	0
99	20240705	174300	445899290	13930	13930	13930	13930	0
100	20240705	174200	445899290	13930	13930	13930	13930	0
101	20240705	174100	445899290	13930	13930	13930	13930	0
102	20240705	174000	445899290	13930	13930	13930	13930	0
103	20240705	173900	445899290	13930	13930	13930	13930	0
104	20240705	173800	445899290	13930	13930	13930	13930	0
105	20240705	173700	445899290	13930	13930	13930	13930	0
106	20240705	173600	445899290	13930	13930	13930	13930	0
107	20240705	173500	445899290	13930	13930	13930	13930	0
108	20240705	173400	445899290	13930	13930	13930	13930	0
109	20240705	173300	445899290	13930	13930	13930	13930	0
110	20240705	173200	445899290	13930	13930	13930	13930	0
111	20240705	173100	445899290	13930	13930	13930	13930	0
112	20240705	173000	445899290	13930	13930	13930	13930	0
113	20240705	172900	445899290	13930	13930	13930	13930	0
114	20240705	172800	445899290	13930	13930	13930	13930	0
115	20240705	172700	445899290	13930	13930	13930	13930	0
116	20240705	172600	445899290	13930	13930	13930	13930	0
117	20240705	172500	445899290	13930	13930	13930	13930	0
118	20240705	172400	445899290	13930	13930	13930	13930	0
119	20240705	172300	445899290	13930	13930	13930	13930	0
120	20240705	172200	445899290	13930	13930	13930	13930	0
121	20240705	172100	445899290	13930	13930	13930	13930	0
122	20240705	172000	445899290	13930	13930	13930	13930	630
123	20240705	171900	445899290	13930	13930	13930	13930	0
124	20240705	171800	445899290	13930	13930	13930	13930	0
125	20240705	171700	445899290	13930	13930	13930	13930	0
126	20240705	171600	445899290	13930	13930	13930	13930	0
127	20240705	171500	445899290	13930	13930	13930	13930	0
128	20240705	171400	445899290	13930	13930	13930	13930	0
129	20240705	171300	445899290	13930	13930	13930	13930	0
130	20240705	171200	445899290	13930	13930	13930	13930	0
131	20240705	171100	445899290	13930	13930	13930	13930	0
132	20240705	171000	445899290	13930	13930	13930	13930	0
133	20240705	170900	445899290	13930	13930	13930	13930	0
134	20240705	170800	445899290	13930	13930	13930	13930	0
135	20240705	170700	445899290	13930	13930	13930	13930	0
136	20240705	170600	445899290	13930	13930	13930	13930	0
137	20240705	170500	445899290	13930	13930	13930	13930	0
138	20240705	170400	445899290	13930	13930	13930	13930	0
139	20240705	170300	445899290	13930	13930	13930	13930	0
140	20240705	170200	445899290	13930	13930	13930	13930	0
141	20240705	170100	445899290	13930	13930	13930	13930	0
142	20240705	170000	445899290	13930	13930	13930	13930	0
143	20240705	165900	445899290	13930	13930	13930	13930	0
144	20240705	165800	445899290	13930	13930	13930	13930	0
145	20240705	165700	445899290	13930	13930	13930	13930	0
146	20240705	165600	445899290	13930	13930	13930	13930	0
147	20240705	165500	445899290	13930	13930	13930	13930	0
148	20240705	165400	445899290	13930	13930	13930	13930	0
149	20240705	165300	445899290	13930	13930	13930	13930	0
150	20240705	165200	445899290	13930	13930	13930	13930	0
151	20240705	165100	445899290	13930	13930	13930	13930	0
152	20240705	165000	445899290	13930	13930	13930	13930	630
153	20240705	164900	445899290	13930	13930	13930	13930	0
154	20240705	164800	445899290	13930	13930	13930	13930	0
155	20240705	164700	445899290	13930	13930	13930	13930	0
156	20240705	164600	445899290	13930	13930	13930	13930	0
157	20240705	164500	445899290	13930	13930	13930	13930	0
158	20240705	164400	445899290	13930	13930	13930	13930	0
159	20240705	164300	445899290	13930	13930	13930	13930	0
160	20240705	164200	445899290	13930	13930	13930	13930	0
161	20240705	164100	445899290	13930	13930	13930	13930	0
162	20240705	164000	445899290	13930	13930	13930	13930	0
163	20240705	163900	445899290	13930	13930	13930	13930	0
164	20240705	163800	445899290	13930	13930	13930	13930	0
165	20240705	163700	445899290	13930	13930	13930	13930	0
166	20240705	163600	445899290	13930	13930	13930	13930	0
167	20240705	163500	445899290	13930	13930	13930	13930	0
168	20240705	163400	445899290	13930	13930	13930	13930	0
169	20240705	163300	445899290	13930	13930	13930	13930	0
170	20240705	163200	445899290	13930	13930	13930	13930	0
171	20240705	163100	445899290	13930	13930	13930	13930	0
172	20240705	163000	445899290	13930	13930	13930	13930	0
173	20240705	162900	445899290	13930	13930	13930	13930	0
174	20240705	162800	445899290	13930	13930	13930	13930	0
175	20240705	162700	445899290	13930	13930	13930	13930	0
176	20240705	162600	445899290	13930	13930	13930	13930	0
177	20240705	162500	445899290	13930	13930	13930	13930	0
178	20240705	162400	445899290	13930	13930	13930	13930	0
179	20240705	162300	445899290	13930	13930	13930	13930	0
180	20240705	162200	445899290	13930	13930	13930	13930	0
181	20240705	162100	445899290	13930	13930	13930	13930	0
182	20240705	162000	445899290	13930	13930	13930	13930	630
183	20240705	161900	445899290	13930	13930	13930	13930	0
184	20240705	161800	445899290	13930	13930	13930	13930	0
185	20240705	161700	445899290	13930	13930	13930	13930	0
186	20240705	161600	445899290	13930	13930	13930	13930	0
187	20240705	161500	445899290	13930	13930	13930	13930	0
188	20240705	161400	445899290	13930	13930	13930	13930	0
189	20240705	161300	445899290	13930	13930	13930	13930	0
190	20240705	161200	445899290	13930	13930	13930	13930	0
191	20240705	161100	445899290	13930	13930	13930	13930	0
192	20240705	161000	445899290	13930	13930	13930	13930	0
193	20240705	160900	445899290	13930	13930	13930	13930	0
194	20240705	160800	445899290	13930	13930	13930	13930	0
195	20240705	160700	445899290	13930	13930	13930	13930	0
196	20240705	160600	445899290	13930	13930	13930	13930	0
197	20240705	160500	445899290	13930	13930	13930	13930	0
198	20240705	160400	445899290	13930	13930	13930	13930	0
199	20240705	160300	445899290	13930	13930	13930	13930	0
200	20240705	160200	445899290	13930	13930	13930	13930	0
201	20240705	160100	445899290	13930	13930	13930	13930	0
202	20240705	160000	445899290	13930	13930	13930	13930	0
203	20240705	155900	445899290	13930	13930	13930	13930	0
204	20240705	155800	445899290	13930	13930	13930	13930	0
205	20240705	155700	445899290	13930	13930	13930	13930	0
206	20240705	155600	445899290	13930	13930	13930	13930	0
207	20240705	155500	445899290	13930	13930	13930	13930	0
208	20240705	155400	445899290	13930	13930	13930	13930	0
209	20240705	155300	445899290	13930	13930	13930	13930	0
210	20240705	155200	445899290	13930	13930	13930	13930	0
211	20240705	155100	445899290	13930	13930	13930	13930	0
212	20240705	155000	445899290	13930	13930	13930	13930	630
213	20240705	154900	445899290	13930	13930	13930	13930	0
214	20240705	154800	445899290	13930	13930	13930	13930	0
215	20240705	154700	445899290	13930	13930	13930	13930	0
216	20240705	154600	445899290	13930	13930	13930	13930	0
217	20240705	154500	445899290	13930	13930	13930	13930	0
218	20240705	154400	445899290	13930	13930	13930	13930	0
219	20240705	154300	445899290	13930	13930	13930	13930	0
220	20240705	154200	445899290	13930	13930	13930	13930	0
221	20240705	154100	445899290	13930	13930	13930	13930	0
222	20240705	154000	445899290	13930	13930	13930	13930	0
223	20240705	153900	445899290	13930	13930	13930	13930	0
224	20240705	153800	445899290	13930	13930	13930	13930	0
225	20240705	153700	445899290	13930	13930	13930	13930	0
226	20240705	153600	445899290	13930	13930	13930	13930	0
227	20240705	153500	445899290	13930	13930	13930	13930	0
228	20240705	153400	445899290	13930	13930	13930	13930	0
229	20240705	153300	445899290	13930	13930	13930	13930	0
230	20240705	153200	445899290	13930	13930	13930	13930	0
231	20240705	153100	445899290	13930	13930	13930	13930	0
232	20240705	153000	445899290	13930	13930	13930	13930	630
233	20240705	152900	437123390	13910	13910	13910	13910	0
234	20240705	152800	437123390	13910	13910	13910	13910	0
235	20240705	152700	437123390	13910	13910	13910	13910	0
236	20240705	152600	437123390	13910	13910	13910	13910	0
237	20240705	152500	437123390	13910	13910	13910	13910	0
238	20240705	152400	437123390	13910	13910	13910	13910	0
239	20240705	152300	437123390	13910	13910	13910	13910	0
240	20240705	152200	437123390	13910	13910	13910	13910	0
241	20240705	152100	437123390	13910	13910	13910	13910	0
242	20240705	152000	437123390	13910	13910	13910	13910	0
243	20240705	151900	437123390	13910	13910	13910	13910	17
244	20240705	151800	436886920	13910	13880	13910	13830	433
245	20240705	151700	430889070	13910	13910	13910	13910	0
246	20240705	151600	430889070	13910	13910	13910	13910	0
247	20240705	151500	430889070	13910	13860	13910	13850	129
248	20240705	151400	429102020	13850	13850	13850	13850	0
249	20240705	151300	429102020	13850	13850	13850	13850	0
250	20240705	151200	429102020	13850	13850	13850	13850	1
251	20240705	151100	429088170	13920	13920	13920	13920	0
252	20240705	151000	429088170	13920	13910	13920	13910	780
253	20240705	150900	418230650	13910	13910	13910	13910	9
254	20240705	150800	418105460	13920	13920	13920	13920	0
255	20240705	150700	418105460	13920	13920	13920	13920	1
256	20240705	150600	418091540	13850	13850	13850	13850	0
257	20240705	150500	418091540	13850	13870	13870	13850	122
258	20240705	150400	416401260	13920	13920	13920	13920	137
259	20240705	150300	414494220	13920	13920	13920	13920	0
260	20240705	150200	414494220	13920	13920	13920	13870	18
261	20240705	150100	414244350	13920	13920	13920	13920	0
262	20240705	150000	414244350	13920	13920	13920	13920	3
263	20240705	145900	414202590	13920	13920	13920	13920	9
264	20240705	145800	414077310	13920	13920	13920	13920	0
265	20240705	145700	414077310	13920	13920	13920	13920	4
266	20240705	145600	414021630	13920	13920	13920	13920	0
267	20240705	145500	414021630	13920	13920	13920	13920	0
268	20240705	145400	414021630	13920	13920	13920	13920	0
269	20240705	145300	414021630	13920	13920	13920	13920	211
270	20240705	145200	411084510	13920	13920	13920	13920	3
271	20240705	145100	411042750	13920	13920	13920	13920	1
272	20240705	145000	411028830	13870	13870	13870	13870	46
273	20240705	144900	410390810	13870	13870	13870	13870	0
274	20240705	144800	410390810	13870	13870	13870	13870	0
275	20240705	144700	410390810	13870	13920	13920	13870	160
276	20240705	144600	408166540	13920	13920	13920	13920	0
277	20240705	144500	408166540	13920	13920	13920	13920	0
278	20240705	144400	408166540	13920	13900	13920	13900	15
279	20240705	144300	407957760	13900	13900	13900	13900	0
280	20240705	144200	407957760	13900	13900	13900	13900	0
281	20240705	144100	407957760	13900	13900	13900	13900	0
282	20240705	144000	407957760	13900	13900	13900	13900	1
283	20240705	143900	407943860	13920	13920	13920	13920	1
284	20240705	143800	407929940	13860	13860	13860	13860	0
285	20240705	143700	407929940	13860	13860	13860	13860	0
286	20240705	143600	407929940	13860	13860	13860	13860	0
287	20240705	143500	407929940	13860	13860	13860	13860	0
288	20240705	143400	407929940	13860	13860	13860	13860	55
289	20240705	143300	407167640	13860	13860	13860	13860	7
290	20240705	143200	407070620	13830	13830	13830	13830	0
291	20240705	143100	407070620	13830	13830	13830	13830	166
292	20240705	143000	404774840	13840	13840	13840	13840	11
293	20240705	142900	404622600	13860	13860	13860	13860	0
294	20240705	142800	404622600	13860	13860	13860	13860	8
295	20240705	142700	404511720	13820	13820	13820	13820	12
296	20240705	142600	404345880	13820	13850	13850	13820	298
297	20240705	142500	400225730	13860	13860	13860	13860	1254
298	20240705	142400	382845290	13860	13920	13920	13860	157
299	20240705	142300	380669210	13860	13870	13870	13860	317
300	20240705	142200	376273660	13870	13870	13900	13870	119
301	20240705	142100	374623100	13900	13900	13900	13900	25
302	20240705	142000	374275600	13870	13870	13870	13870	0
303	20240705	141900	374275600	13870	13870	13870	13870	90
304	20240705	141800	373027300	13910	13910	13910	13910	0
305	20240705	141700	373027300	13910	13910	13910	13910	0
306	20240705	141600	373027300	13910	13910	13910	13910	0
307	20240705	141500	373027300	13910	13910	13910	13910	2
308	20240705	141400	372999480	13920	13920	13920	13920	0
309	20240705	141300	372999480	13920	13920	13920	13920	1
310	20240705	141200	372985560	13870	13870	13870	13870	0
311	20240705	141100	372985560	13870	13880	13920	13870	161
312	20240705	141000	370752000	13880	13880	13880	13880	0
313	20240705	140900	370752000	13880	13880	13880	13880	0
314	20240705	140800	370752000	13880	13880	13880	13880	29
315	20240705	140700	370349480	13880	13900	13900	13880	20
316	20240705	140600	370071680	13900	13910	13910	13900	120
317	20240705	140500	368402800	13930	13930	13930	13930	0
318	20240705	140400	368402800	13930	13930	13930	13930	0
319	20240705	140300	368402800	13930	13930	13930	13930	1
320	20240705	140200	368388870	13930	13930	13930	13930	0
321	20240705	140100	368388870	13930	13930	13930	13930	0
322	20240705	140000	368388870	13930	13930	13930	13930	1
323	20240705	135900	368374940	13930	13930	13930	13930	0
324	20240705	135800	368374940	13930	13930	13930	13930	0
325	20240705	135700	368374940	13930	13930	13930	13930	0
326	20240705	135600	368374940	13930	13930	13930	13930	12
327	20240705	135500	368207780	13930	13930	13930	13930	0
328	20240705	135400	368207780	13930	13930	13930	13930	0
329	20240705	135300	368207780	13930	13930	13930	13930	190
330	20240705	135200	365561080	13930	13930	13930	13930	0
331	20240705	135100	365561080	13930	13930	13930	13930	0
332	20240705	135000	365561080	13930	13930	13930	13930	0
333	20240705	134900	365561080	13930	13930	13930	13930	0
334	20240705	134800	365561080	13930	13930	13930	13930	1
335	20240705	134700	365547150	13900	13930	13930	13900	582
336	20240705	134600	357439950	13910	13910	13910	13910	0
337	20240705	134500	357439950	13910	13910	13910	13910	15
338	20240705	134400	357231300	13930	13930	13930	13930	0
339	20240705	134300	357231300	13930	13930	13930	13930	0
340	20240705	134200	357231300	13930	13930	13930	13930	0
341	20240705	134100	357231300	13930	13930	13930	13930	0
342	20240705	134000	357231300	13930	13930	13930	13930	1
343	20240705	133900	357217370	13930	13930	13930	13930	0
344	20240705	133800	357217370	13930	13930	13930	13930	0
345	20240705	133700	357217370	13930	13930	13930	13930	0
346	20240705	133600	357217370	13930	13930	13930	13930	0
347	20240705	133500	357217370	13930	13930	13930	13930	0
348	20240705	133400	357217370	13930	13930	13930	13930	30
349	20240705	133300	356799470	13930	13930	13930	13930	0
350	20240705	133200	356799470	13930	13930	13930	13930	0
351	20240705	133100	356799470	13930	13930	13930	13930	0
352	20240705	133000	356799470	13930	13930	13930	13930	500
353	20240705	132900	349834470	13910	13910	13910	13910	0
354	20240705	132800	349834470	13910	13910	13910	13910	5
355	20240705	132700	349764920	13930	13930	13930	13930	0
356	20240705	132600	349764920	13930	13930	13930	13930	0
357	20240705	132500	349764920	13930	13930	13930	13930	0
358	20240705	132400	349764920	13930	13930	13930	13930	0
359	20240705	132300	349764920	13930	13930	13930	13930	0
360	20240705	132200	349764920	13930	13930	13930	13930	0
361	20240705	132100	349764920	13930	13930	13930	13930	0
362	20240705	132000	349764920	13930	13930	13930	13930	0
363	20240705	131900	349764920	13930	13930	13930	13930	1
364	20240705	131800	349750990	13910	13910	13910	13910	0
365	20240705	131700	349750990	13910	13910	13910	13910	0
366	20240705	131600	349750990	13910	13910	13910	13910	0
367	20240705	131500	349750990	13910	13910	13910	13910	0
368	20240705	131400	349750990	13910	13910	13910	13910	1
369	20240705	131300	349737080	13940	13940	13940	13940	0
370	20240705	131200	349737080	13940	13940	13940	13940	2
371	20240705	131100	349709200	13940	13940	13940	13940	0
372	20240705	131000	349709200	13940	13940	13940	13940	0
373	20240705	130900	349709200	13940	13940	13940	13940	0
374	20240705	130800	349709200	13940	13930	13940	13930	100
375	20240705	130700	348315670	13930	13930	13930	13930	0
376	20240705	130600	348315670	13930	13930	13930	13930	1
377	20240705	130500	348301740	13900	13900	13900	13900	34
378	20240705	130400	347829140	13900	13900	13900	13900	1
379	20240705	130300	347815240	13900	13900	13900	13900	0
380	20240705	130200	347815240	13900	13900	13900	13900	0
381	20240705	130100	347815240	13900	13900	13900	13900	0
382	20240705	130000	347815240	13900	13900	13900	13900	0
383	20240705	125900	347815240	13900	13900	13900	13900	0
384	20240705	125800	347815240	13900	13900	13900	13900	0
385	20240705	125700	347815240	13900	13900	13900	13900	0
386	20240705	125600	347815240	13900	13900	13900	13900	0
387	20240705	125500	347815240	13900	13830	13900	13830	5
388	20240705	125400	347746020	13900	13900	13900	13900	0
389	20240705	125300	347746020	13900	13900	13900	13900	0
390	20240705	125200	347746020	13900	13900	13900	13900	0
391	20240705	125100	347746020	13900	13900	13900	13900	0
392	20240705	125000	347746020	13900	13890	13900	13890	200
393	20240705	124900	344966060	13890	13820	13890	13820	5
394	20240705	124800	344896890	13890	13890	13890	13890	4
395	20240705	124700	344841330	13890	13890	13890	13890	0
396	20240705	124600	344841330	13890	13890	13890	13890	0
397	20240705	124500	344841330	13890	13890	13890	13890	50
398	20240705	124400	344146830	13890	13890	13890	13890	0
399	20240705	124300	344146830	13890	13890	13890	13890	2
400	20240705	124200	344119050	13890	13890	13890	13890	0
401	20240705	124100	344119050	13890	13890	13890	13890	0
402	20240705	124000	344119050	13890	13890	13890	13890	0
403	20240705	123900	344119050	13890	13890	13890	13890	1
404	20240705	123800	344105160	13830	13830	13830	13830	250
405	20240705	123700	340647660	13820	13820	13820	13820	20
406	20240705	123600	340371260	13820	13840	13840	13820	105
407	20240705	123500	338919770	13900	13900	13900	13900	0
408	20240705	123400	338919770	13900	13900	13900	13900	0
409	20240705	123300	338919770	13900	13900	13900	13900	10
410	20240705	123200	338780770	13900	13900	13900	13900	0
411	20240705	123100	338780770	13900	13900	13900	13900	0
412	20240705	123000	338780770	13900	13900	13900	13900	0
413	20240705	122900	338780770	13900	13800	13900	13800	48
414	20240705	122800	338116890	13800	13860	13860	13800	805
415	20240705	122700	327004060	13860	13860	13860	13860	2
416	20240705	122600	326976340	13900	13900	13900	13900	1
417	20240705	122500	326962440	13890	13900	13900	13890	6
418	20240705	122400	326879090	13900	13900	13900	13900	0
419	20240705	122300	326879090	13900	13900	13900	13900	1
420	20240705	122200	326865190	13900	13900	13900	13900	2
421	20240705	122100	326837390	13900	13900	13900	13900	0
422	20240705	122000	326837390	13900	13900	13900	13900	1
423	20240705	121900	326823490	13870	13890	13890	13870	36
424	20240705	121800	326324090	13890	13890	13890	13890	12
425	20240705	121700	326157410	13890	13890	13890	13890	1
426	20240705	121600	326143520	13890	13890	13900	13890	706
427	20240705	121500	316337120	13890	13890	13890	13890	0
428	20240705	121400	316337120	13890	13890	13890	13890	0
429	20240705	121300	316337120	13890	13890	13890	13890	0
430	20240705	121200	316337120	13890	13890	13890	13890	1
431	20240705	121100	316323230	13890	13890	13890	13890	35
432	20240705	121000	315837080	13900	13900	13900	13900	10
433	20240705	120900	315698080	13900	13900	13900	13900	0
434	20240705	120800	315698080	13900	13900	13900	13900	0
435	20240705	120700	315698080	13900	13900	13900	13900	0
436	20240705	120600	315698080	13900	13900	13900	13900	0
437	20240705	120500	315698080	13900	13900	13900	13900	0
438	20240705	120400	315698080	13900	13900	13900	13900	1
439	20240705	120300	315684180	13900	13900	13900	13900	5
440	20240705	120200	315614680	13900	13930	13930	13900	3
441	20240705	120100	315572950	13900	13900	13900	13900	3
442	20240705	120000	315531250	13930	13930	13930	13930	31
443	20240705	115900	315099420	13920	13920	13920	13920	3
444	20240705	115800	315057660	13930	13930	13930	13930	0
445	20240705	115700	315057660	13930	13900	13930	13900	23
446	20240705	115600	314737690	13900	13900	13900	13900	2
447	20240705	115500	314709890	13930	13930	13930	13930	0
448	20240705	115400	314709890	13930	13920	13930	13920	11
449	20240705	115300	314556760	13930	13930	13930	13930	0
450	20240705	115200	314556760	13930	13930	13930	13930	0
451	20240705	115100	314556760	13930	13930	13930	13930	1
452	20240705	115000	314542830	13930	13930	13930	13930	0
453	20240705	114900	314542830	13930	13910	13930	13910	221
454	20240705	114800	311468700	13910	13890	13910	13890	11
455	20240705	114700	311315890	13910	13900	13910	13900	12
456	20240705	114600	311149070	13910	13910	13910	13910	0
457	20240705	114500	311149070	13910	13900	13910	13900	36
458	20240705	114400	310648650	13900	13870	13900	13810	113
459	20240705	114300	309087310	13900	13890	13900	13890	6
460	20240705	114200	309003960	13900	13880	13900	13880	26
461	20240705	114100	308643010	13880	13880	13880	13800	9
462	20240705	114000	308518570	13880	13800	13890	13800	18
463	20240705	113900	308269520	13880	13810	13880	13810	2
464	20240705	113800	308241830	13890	13890	13900	13800	23
465	20240705	113700	307923510	13800	13800	13800	13800	2
466	20240705	113600	307895910	13910	13790	13910	13790	32
467	20240705	113500	307452860	13790	13850	13900	13760	983
468	20240705	113400	293888630	13860	13860	13860	13860	60
469	20240705	113300	293057030	13910	13830	13910	13830	2
470	20240705	113200	293029290	13830	13850	13850	13830	100
471	20240705	113100	291645980	13910	13870	13910	13850	148
472	20240705	113000	289595790	13910	13910	13910	13910	0
473	20240705	112900	289595790	13910	13910	13910	13910	0
474	20240705	112800	289595790	13910	13910	13910	13910	1
475	20240705	112700	289581880	13900	13900	13900	13900	59
476	20240705	112600	288761780	13910	13910	13910	13910	1
477	20240705	112500	288747870	13900	13900	13900	13900	437
478	20240705	112400	282673570	13890	13900	13900	13890	2
479	20240705	112300	282645780	13900	13900	13900	13900	0
480	20240705	112200	282645780	13900	13900	13900	13900	0
481	20240705	112100	282645780	13900	13900	13900	13900	10
482	20240705	112000	282506780	13900	13900	13900	13900	0
483	20240705	111900	282506780	13900	13900	13900	13900	2
484	20240705	111800	282478980	13850	13870	13870	13850	200
485	20240705	111700	279708910	13900	13900	13900	13900	0
486	20240705	111600	279708910	13900	13900	13900	13900	0
487	20240705	111500	279708910	13900	13900	13900	13900	0
488	20240705	111400	279708910	13900	13900	13900	13900	1
489	20240705	111300	279695010	13860	13860	13900	13860	50
490	20240705	111200	279001580	13890	13890	13890	13890	0
491	20240705	111100	279001580	13890	13890	13890	13890	0
492	20240705	111000	279001580	13890	13890	13890	13890	1
493	20240705	110900	278987690	13890	13890	13890	13890	0
494	20240705	110800	278987690	13890	13890	13890	13890	0
495	20240705	110700	278987690	13890	13890	13890	13890	0
496	20240705	110600	278987690	13890	13880	13890	13880	153
497	20240705	110500	276862640	13880	13870	13880	13870	1001
498	20240705	110400	262968970	13860	13860	13860	13860	0
499	20240705	110300	262968970	13860	13860	13860	13860	1
500	20240705	110200	262955110	13870	13870	13870	13870	0
501	20240705	110100	262955110	13870	13870	13870	13870	0
502	20240705	110000	262955110	13870	13870	13870	13870	0
503	20240705	105900	262955110	13870	13880	13880	13870	32
504	20240705	105800	262511260	13880	13880	13880	13880	1
505	20240705	105700	262497380	13880	13880	13880	13880	0
506	20240705	105600	262497380	13880	13880	13880	13880	0
507	20240705	105500	262497380	13880	13860	13880	13860	2
508	20240705	105400	262469640	13870	13880	13880	13870	3
509	20240705	105300	262428010	13870	13870	13870	13870	5
510	20240705	105200	262358660	13880	13850	13880	13770	155
511	20240705	105100	260216880	13880	13880	13880	13880	1
512	20240705	105000	260203000	13880	13890	13890	13880	11
513	20240705	104900	260050310	13820	13820	13820	13820	343
514	20240705	104800	255310050	13820	13820	13820	13820	0
515	20240705	104700	255310050	13820	13820	13820	13820	1
516	20240705	104600	255296230	13820	13820	13820	13820	0
517	20240705	104500	255296230	13820	13780	13820	13760	36
518	20240705	104400	254800780	13760	13820	13820	13760	1464
519	20240705	104300	234621700	13820	13830	13830	13820	200
520	20240705	104200	231856640	13880	13880	13880	13880	1
521	20240705	104100	231842760	13890	13890	13890	13890	1
522	20240705	104000	231828870	13890	13890	13890	13890	0
523	20240705	103900	231828870	13890	13890	13890	13890	1
524	20240705	103800	231814980	13890	13890	13890	13890	1
525	20240705	103700	231801090	13900	13900	13900	13900	4
526	20240705	103600	231745490	13900	13820	13900	13820	51
527	20240705	103500	231036950	13810	13810	13810	13810	1
528	20240705	103400	231023140	13910	13890	13910	13800	957
529	20240705	103300	217808140	13890	13820	13890	13820	52
530	20240705	103200	217089370	13820	13820	13820	13820	100
531	20240705	103100	215707370	13810	13810	13810	13810	60
532	20240705	103000	214878770	13810	13840	13840	13810	100
533	20240705	102900	213497140	13890	13890	13890	13890	1
534	20240705	102800	213483250	13840	13820	13840	13810	1760
535	20240705	102700	189177460	13840	13870	13870	13830	3281
536	20240705	102600	143772760	13880	13880	13880	13880	156
537	20240705	102500	141607480	13910	13910	13910	13910	0
538	20240705	102400	141607480	13910	13900	13910	13880	103
539	20240705	102300	140176760	13910	13910	13910	13910	1
540	20240705	102200	140162850	13900	13900	13900	13900	5
541	20240705	102100	140093350	13910	13910	13910	13910	1
542	20240705	102000	140079440	13890	13880	13890	13880	63
543	20240705	101900	139204420	13880	13880	13880	13880	5
544	20240705	101800	139135020	13870	13870	13870	13870	0
545	20240705	101700	139135020	13870	13870	13870	13870	0
546	20240705	101600	139135020	13870	13870	13870	13870	6
547	20240705	101500	139051800	13900	13900	13900	13900	10
548	20240705	101400	138912800	13910	13910	13910	13910	3
549	20240705	101300	138871070	13950	13950	13950	13950	0
550	20240705	101200	138871070	13950	13870	13950	13810	1613
551	20240705	101100	116523400	13960	13870	13960	13870	1501
552	20240705	101000	95704440	13850	13880	13880	13850	343
553	20240705	100900	90947150	13900	13980	13980	13880	2551
554	20240705	100800	55458510	13980	13980	13980	13980	155
555	20240705	100700	53291610	13980	13990	13990	13980	48
556	20240705	100600	52620480	13990	13990	13990	13990	51
557	20240705	100500	51906990	13990	14010	14010	13990	562
558	20240705	100400	44039100	14020	14000	14020	14000	6
559	20240705	100300	43955080	14010	14010	14010	14010	10
560	20240705	100200	43814980	14010	14010	14010	14010	0
561	20240705	100100	43814980	14010	14010	14010	14010	4
562	20240705	100000	43758940	14010	14010	14010	14010	0
563	20240705	095900	43758940	14010	14010	14010	14010	0
564	20240705	095800	43758940	14010	14010	14010	14010	6
565	20240705	095700	43674880	14010	14010	14010	14010	3
566	20240705	095600	43632850	14010	14010	14010	14010	50
567	20240705	095500	42932350	14010	14010	14010	14010	11
568	20240705	095400	42778240	14010	14010	14010	14010	21
569	20240705	095300	42484030	14010	14010	14010	14010	10
570	20240705	095200	42343930	14010	14010	14010	14010	20
571	20240705	095100	42063730	14010	14090	14090	14010	127
572	20240705	095000	40283590	14100	14040	14100	14040	302
573	20240705	094900	36028840	14020	14020	14020	14020	1
574	20240705	094800	36014820	14020	14030	14030	14020	424
575	20240705	094700	30068180	14030	14050	14050	14030	111
576	20240705	094600	28510830	14100	14100	14100	14100	1
577	20240705	094500	28496730	14060	14060	14060	14060	25
578	20240705	094400	28145230	14100	14020	14100	14020	11
579	20240705	094300	27990930	14020	14060	14060	14020	6
580	20240705	094200	27906770	14040	14060	14060	14040	883
581	20240705	094100	15500630	14060	14060	14060	14060	0
582	20240705	094000	15500630	14060	14070	14070	14060	300
583	20240705	093900	11282600	14070	14100	14100	14070	251
584	20240705	093800	7750190	14080	14080	14080	14080	3
585	20240705	093700	7707950	14090	14090	14090	14090	60
586	20240705	093600	6862550	14100	14100	14110	14100	31
587	20240705	093500	6425440	14100	14100	14100	14100	32
588	20240705	093400	5974240	14110	14110	14110	14110	0
589	20240705	093300	5974240	14110	14110	14110	14110	0
590	20240705	093200	5974240	14110	14110	14110	14110	0
591	20240705	093100	5974240	14110	14110	14110	14110	5
592	20240705	093000	5903690	14110	14110	14110	14110	0
593	20240705	092900	5903690	14110	14110	14110	14110	0
594	20240705	092800	5903690	14110	14110	14110	14110	0
595	20240705	092700	5903690	14110	14110	14110	14110	23
596	20240705	092600	5579160	14110	14090	14110	14080	27
597	20240705	092500	5198830	14090	14090	14090	14090	13
598	20240705	092400	5015660	14090	14100	14100	14090	31
599	20240705	092300	4578850	14090	14090	14090	14080	8
600	20240705	092200	4466180	14120	14120	14120	14120	18
601	20240705	092100	4212020	14130	14130	14130	14130	0
602	20240705	092000	4212020	14130	14130	14130	14130	0
603	20240705	091900	4212020	14130	14120	14130	14120	4
604	20240705	091800	4155510	14140	14140	14140	14140	0
605	20240705	091700	4155510	14140	14140	14140	14140	0
606	20240705	091600	4155510	14140	14140	14140	14140	0
607	20240705	091500	4155510	14140	14140	14140	14140	17
608	20240705	091400	3915130	14140	14120	14140	14120	71
609	20240705	091300	2911310	14060	14120	14120	14060	4
610	20240705	091200	2854890	14120	14120	14120	14120	0
611	20240705	091100	2854890	14120	14120	14120	14120	0
612	20240705	091000	2854890	14120	14120	14120	14120	3
613	20240705	090900	2812530	14100	14100	14100	14100	0
614	20240705	090800	2812530	14100	14100	14100	14100	40
615	20240705	090700	2248530	14100	14060	14100	14060	3
616	20240705	090600	2206310	14050	14050	14050	14050	42
617	20240705	090500	1616210	14060	14060	14060	14060	22
618	20240705	090400	1306890	14060	14060	14060	14060	3
619	20240705	090300	1264710	14140	14140	14140	14140	0
620	20240705	090200	1264710	14140	14140	14140	14140	1
621	20240705	090100	1250570	14060	14060	14060	14060	0
622	20240705	090000	1250570	14060	14050	14060	14050	89