KissMeData/100660/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201500	559566370	4475	4475	4475	4475	2333
3	20240703	201400	559566370	4475	4475	4475	4475	0
4	20240703	201300	559566370	4475	4475	4475	4475	0
5	20240703	201200	559566370	4475	4475	4475	4475	0
6	20240703	201100	559566370	4475	4475	4475	4475	0
7	20240703	201000	559566370	4475	4475	4475	4475	0
8	20240703	200900	559566370	4475	4475	4475	4475	0
9	20240703	200800	559566370	4475	4475	4475	4475	0
10	20240703	200700	559566370	4475	4475	4475	4475	0
11	20240703	200600	559566370	4475	4475	4475	4475	0
12	20240703	200500	559566370	4475	4475	4475	4475	0
13	20240703	200400	559566370	4475	4475	4475	4475	0
14	20240703	200300	559566370	4475	4475	4475	4475	0
15	20240703	200200	559566370	4475	4475	4475	4475	0
16	20240703	200100	559566370	4475	4475	4475	4475	0
17	20240703	200000	559566370	4475	4475	4475	4475	0
18	20240703	195900	559566370	4475	4475	4475	4475	0
19	20240703	195800	559566370	4475	4475	4475	4475	0
20	20240703	195700	559566370	4475	4475	4475	4475	0
21	20240703	195600	559566370	4475	4475	4475	4475	0
22	20240703	195500	559566370	4475	4475	4475	4475	0
23	20240703	195400	559566370	4475	4475	4475	4475	0
24	20240703	195300	559566370	4475	4475	4475	4475	0
25	20240703	195200	559566370	4475	4475	4475	4475	0
26	20240703	195100	559566370	4475	4475	4475	4475	0
27	20240703	195000	559566370	4475	4475	4475	4475	0
28	20240703	194900	559566370	4475	4475	4475	4475	0
29	20240703	194800	559566370	4475	4475	4475	4475	0
30	20240703	194700	559566370	4475	4475	4475	4475	0
31	20240703	194600	559566370	4475	4475	4475	4475	0
32	20240703	194500	559566370	4475	4475	4475	4475	2333
33	20240703	194400	559566370	4475	4475	4475	4475	0
34	20240703	194300	559566370	4475	4475	4475	4475	0
35	20240703	194200	559566370	4475	4475	4475	4475	0
36	20240703	194100	559566370	4475	4475	4475	4475	0
37	20240703	194000	559566370	4475	4475	4475	4475	0
38	20240703	193900	559566370	4475	4475	4475	4475	0
39	20240703	193800	559566370	4475	4475	4475	4475	0
40	20240703	193700	559566370	4475	4475	4475	4475	0
41	20240703	193600	559566370	4475	4475	4475	4475	0
42	20240703	193500	559566370	4475	4475	4475	4475	0
43	20240703	193400	559566370	4475	4475	4475	4475	0
44	20240703	193300	559566370	4475	4475	4475	4475	0
45	20240703	193200	559566370	4475	4475	4475	4475	0
46	20240703	193100	559566370	4475	4475	4475	4475	0
47	20240703	193000	559566370	4475	4475	4475	4475	0
48	20240703	192900	559566370	4475	4475	4475	4475	0
49	20240703	192800	559566370	4475	4475	4475	4475	0
50	20240703	192700	559566370	4475	4475	4475	4475	0
51	20240703	192600	559566370	4475	4475	4475	4475	0
52	20240703	192500	559566370	4475	4475	4475	4475	0
53	20240703	192400	559566370	4475	4475	4475	4475	0
54	20240703	192300	559566370	4475	4475	4475	4475	0
55	20240703	192200	559566370	4475	4475	4475	4475	0
56	20240703	192100	559566370	4475	4475	4475	4475	0
57	20240703	192000	559566370	4475	4475	4475	4475	0
58	20240703	191900	559566370	4475	4475	4475	4475	0
59	20240703	191800	559566370	4475	4475	4475	4475	0
60	20240703	191700	559566370	4475	4475	4475	4475	0
61	20240703	191600	559566370	4475	4475	4475	4475	0
62	20240703	191500	559566370	4475	4475	4475	4475	2333
63	20240703	191400	559566370	4475	4475	4475	4475	0
64	20240703	191300	559566370	4475	4475	4475	4475	0
65	20240703	191200	559566370	4475	4475	4475	4475	0
66	20240703	191100	559566370	4475	4475	4475	4475	0
67	20240703	191000	559566370	4475	4475	4475	4475	0
68	20240703	190900	559566370	4475	4475	4475	4475	0
69	20240703	190800	559566370	4475	4475	4475	4475	0
70	20240703	190700	559566370	4475	4475	4475	4475	0
71	20240703	190600	559566370	4475	4475	4475	4475	0
72	20240703	190500	559566370	4475	4475	4475	4475	0
73	20240703	190400	559566370	4475	4475	4475	4475	0
74	20240703	190300	559566370	4475	4475	4475	4475	0
75	20240703	190200	559566370	4475	4475	4475	4475	0
76	20240703	190100	559566370	4475	4475	4475	4475	0
77	20240703	190000	559566370	4475	4475	4475	4475	0
78	20240703	185900	559566370	4475	4475	4475	4475	0
79	20240703	185800	559566370	4475	4475	4475	4475	0
80	20240703	185700	559566370	4475	4475	4475	4475	0
81	20240703	185600	559566370	4475	4475	4475	4475	0
82	20240703	185500	559566370	4475	4475	4475	4475	0
83	20240703	185400	559566370	4475	4475	4475	4475	0
84	20240703	185300	559566370	4475	4475	4475	4475	0
85	20240703	185200	559566370	4475	4475	4475	4475	0
86	20240703	185100	559566370	4475	4475	4475	4475	0
87	20240703	185000	559566370	4475	4475	4475	4475	0
88	20240703	184900	559566370	4475	4475	4475	4475	0
89	20240703	184800	559566370	4475	4475	4475	4475	0
90	20240703	184700	559566370	4475	4475	4475	4475	0
91	20240703	184600	559566370	4475	4475	4475	4475	0
92	20240703	184500	559566370	4475	4475	4475	4475	2333
93	20240703	184400	559566370	4475	4475	4475	4475	0
94	20240703	184300	559566370	4475	4475	4475	4475	0
95	20240703	184200	559566370	4475	4475	4475	4475	0
96	20240703	184100	559566370	4475	4475	4475	4475	0
97	20240703	184000	559566370	4475	4475	4475	4475	0
98	20240703	183900	559566370	4475	4475	4475	4475	0
99	20240703	183800	559566370	4475	4475	4475	4475	0
100	20240703	183700	559566370	4475	4475	4475	4475	0
101	20240703	183600	559566370	4475	4475	4475	4475	0
102	20240703	183500	559566370	4475	4475	4475	4475	0
103	20240703	183400	559566370	4475	4475	4475	4475	0
104	20240703	183300	559566370	4475	4475	4475	4475	0
105	20240703	183200	559566370	4475	4475	4475	4475	0
106	20240703	183100	559566370	4475	4475	4475	4475	0
107	20240703	183000	559566370	4475	4475	4475	4475	0
108	20240703	182900	559566370	4475	4475	4475	4475	0
109	20240703	182800	559566370	4475	4475	4475	4475	0
110	20240703	182700	559566370	4475	4475	4475	4475	0
111	20240703	182600	559566370	4475	4475	4475	4475	0
112	20240703	182500	559566370	4475	4475	4475	4475	0
113	20240703	182400	559566370	4475	4475	4475	4475	0
114	20240703	182300	559566370	4475	4475	4475	4475	0
115	20240703	182200	559566370	4475	4475	4475	4475	0
116	20240703	182100	559566370	4475	4475	4475	4475	0
117	20240703	182000	559566370	4475	4475	4475	4475	0
118	20240703	181900	559566370	4475	4475	4475	4475	0
119	20240703	181800	559566370	4475	4475	4475	4475	0
120	20240703	181700	559566370	4475	4475	4475	4475	0
121	20240703	181600	559566370	4475	4475	4475	4475	0
122	20240703	181500	559566370	4475	4475	4475	4475	2333
123	20240703	181400	559566370	4475	4475	4475	4475	0
124	20240703	181300	559566370	4475	4475	4475	4475	0
125	20240703	181200	559566370	4475	4475	4475	4475	0
126	20240703	181100	559566370	4475	4475	4475	4475	0
127	20240703	181000	559566370	4475	4475	4475	4475	0
128	20240703	180900	559566370	4475	4475	4475	4475	0
129	20240703	180800	559566370	4475	4475	4475	4475	0
130	20240703	180700	559566370	4475	4475	4475	4475	0
131	20240703	180600	559566370	4475	4475	4475	4475	0
132	20240703	180500	559566370	4475	4475	4475	4475	0
133	20240703	180400	559566370	4475	4475	4475	4475	0
134	20240703	180300	559566370	4475	4475	4475	4475	0
135	20240703	180200	559566370	4475	4475	4475	4475	0
136	20240703	180100	559566370	4475	4475	4475	4475	0
137	20240703	180000	559566370	4475	4475	4475	4475	0
138	20240703	175900	559566370	4475	4475	4475	4475	0
139	20240703	175800	559566370	4475	4475	4475	4475	0
140	20240703	175700	559566370	4475	4475	4475	4475	0
141	20240703	175600	559566370	4475	4475	4475	4475	0
142	20240703	175500	559566370	4475	4475	4475	4475	0
143	20240703	175400	559566370	4475	4475	4475	4475	0
144	20240703	175300	559566370	4475	4475	4475	4475	0
145	20240703	175200	559566370	4475	4475	4475	4475	0
146	20240703	175100	559566370	4475	4475	4475	4475	0
147	20240703	175000	559566370	4475	4475	4475	4475	0
148	20240703	174900	559566370	4475	4475	4475	4475	0
149	20240703	174800	559566370	4475	4475	4475	4475	0
150	20240703	174700	559566370	4475	4475	4475	4475	0
151	20240703	174600	559566370	4475	4475	4475	4475	0
152	20240703	174500	559566370	4475	4475	4475	4475	2333
153	20240703	174400	559566370	4475	4475	4475	4475	0
154	20240703	174300	559566370	4475	4475	4475	4475	0
155	20240703	174200	559566370	4475	4475	4475	4475	0
156	20240703	174100	559566370	4475	4475	4475	4475	0
157	20240703	174000	559566370	4475	4475	4475	4475	0
158	20240703	173900	559566370	4475	4475	4475	4475	0
159	20240703	173800	559566370	4475	4475	4475	4475	0
160	20240703	173700	559566370	4475	4475	4475	4475	0
161	20240703	173600	559566370	4475	4475	4475	4475	0
162	20240703	173500	559566370	4475	4475	4475	4475	0
163	20240703	173400	559566370	4475	4475	4475	4475	0
164	20240703	173300	559566370	4475	4475	4475	4475	0
165	20240703	173200	559566370	4475	4475	4475	4475	0
166	20240703	173100	559566370	4475	4475	4475	4475	0
167	20240703	173000	559566370	4475	4475	4475	4475	0
168	20240703	172900	559566370	4475	4475	4475	4475	0
169	20240703	172800	559566370	4475	4475	4475	4475	0
170	20240703	172700	559566370	4475	4475	4475	4475	0
171	20240703	172600	559566370	4475	4475	4475	4475	0
172	20240703	172500	559566370	4475	4475	4475	4475	0
173	20240703	172400	559566370	4475	4475	4475	4475	0
174	20240703	172300	559566370	4475	4475	4475	4475	0
175	20240703	172200	559566370	4475	4475	4475	4475	0
176	20240703	172100	559566370	4475	4475	4475	4475	0
177	20240703	172000	559566370	4475	4475	4475	4475	0
178	20240703	171900	559566370	4475	4475	4475	4475	0
179	20240703	171800	559566370	4475	4475	4475	4475	0
180	20240703	171700	559566370	4475	4475	4475	4475	0
181	20240703	171600	559566370	4475	4475	4475	4475	0
182	20240703	171500	559566370	4475	4475	4475	4475	2333
183	20240703	171400	559566370	4475	4475	4475	4475	0
184	20240703	171300	559566370	4475	4475	4475	4475	0
185	20240703	171200	559566370	4475	4475	4475	4475	0
186	20240703	171100	559566370	4475	4475	4475	4475	0
187	20240703	171000	559566370	4475	4475	4475	4475	0
188	20240703	170900	559566370	4475	4475	4475	4475	0
189	20240703	170800	559566370	4475	4475	4475	4475	0
190	20240703	170700	559566370	4475	4475	4475	4475	0
191	20240703	170600	559566370	4475	4475	4475	4475	0
192	20240703	170500	559566370	4475	4475	4475	4475	0
193	20240703	170400	559566370	4475	4475	4475	4475	0
194	20240703	170300	559566370	4475	4475	4475	4475	0
195	20240703	170200	559566370	4475	4475	4475	4475	0
196	20240703	170100	559566370	4475	4475	4475	4475	0
197	20240703	170000	559566370	4475	4475	4475	4475	0
198	20240703	165900	559566370	4475	4475	4475	4475	0
199	20240703	165800	559566370	4475	4475	4475	4475	0
200	20240703	165700	559566370	4475	4475	4475	4475	0
201	20240703	165600	559566370	4475	4475	4475	4475	0
202	20240703	165500	559566370	4475	4475	4475	4475	0
203	20240703	165400	559566370	4475	4475	4475	4475	0
204	20240703	165300	559566370	4475	4475	4475	4475	0
205	20240703	165200	559566370	4475	4475	4475	4475	0
206	20240703	165100	559566370	4475	4475	4475	4475	0
207	20240703	165000	559566370	4475	4475	4475	4475	0
208	20240703	164900	559566370	4475	4475	4475	4475	0
209	20240703	164800	559566370	4475	4475	4475	4475	0
210	20240703	164700	559566370	4475	4475	4475	4475	0
211	20240703	164600	559566370	4475	4475	4475	4475	0
212	20240703	164500	559566370	4475	4475	4475	4475	2333
213	20240703	164400	559566370	4475	4475	4475	4475	0
214	20240703	164300	559566370	4475	4475	4475	4475	0
215	20240703	164200	559566370	4475	4475	4475	4475	0
216	20240703	164100	559566370	4475	4475	4475	4475	0
217	20240703	164000	559566370	4475	4475	4475	4475	0
218	20240703	163900	559566370	4475	4475	4475	4475	0
219	20240703	163800	559566370	4475	4475	4475	4475	0
220	20240703	163700	559566370	4475	4475	4475	4475	0
221	20240703	163600	559566370	4475	4475	4475	4475	0
222	20240703	163500	559566370	4475	4475	4475	4475	0
223	20240703	163400	559566370	4475	4475	4475	4475	0
224	20240703	163300	559566370	4475	4475	4475	4475	0
225	20240703	163200	559566370	4475	4475	4475	4475	0
226	20240703	163100	559566370	4475	4475	4475	4475	0
227	20240703	163000	559566370	4475	4475	4475	4475	0
228	20240703	162900	559566370	4475	4475	4475	4475	0
229	20240703	162800	559566370	4475	4475	4475	4475	0
230	20240703	162700	559566370	4475	4475	4475	4475	0
231	20240703	162600	559566370	4475	4475	4475	4475	0
232	20240703	162500	559566370	4475	4475	4475	4475	0
233	20240703	162400	559566370	4475	4475	4475	4475	0
234	20240703	162300	559566370	4475	4475	4475	4475	0
235	20240703	162200	559566370	4475	4475	4475	4475	0
236	20240703	162100	559566370	4475	4475	4475	4475	0
237	20240703	162000	559566370	4475	4475	4475	4475	0
238	20240703	161900	559566370	4475	4475	4475	4475	0
239	20240703	161800	559566370	4475	4475	4475	4475	0
240	20240703	161700	559566370	4475	4475	4475	4475	0
241	20240703	161600	559566370	4475	4475	4475	4475	0
242	20240703	161500	559566370	4475	4475	4475	4475	2333
243	20240703	161400	559566370	4475	4475	4475	4475	0
244	20240703	161300	559566370	4475	4475	4475	4475	0
245	20240703	161200	559566370	4475	4475	4475	4475	0
246	20240703	161100	559566370	4475	4475	4475	4475	0
247	20240703	161000	559566370	4475	4475	4475	4475	0
248	20240703	160900	559566370	4475	4475	4475	4475	0
249	20240703	160800	559566370	4475	4475	4475	4475	0
250	20240703	160700	559566370	4475	4475	4475	4475	0
251	20240703	160600	559566370	4475	4475	4475	4475	0
252	20240703	160500	559566370	4475	4475	4475	4475	0
253	20240703	160400	559566370	4475	4475	4475	4475	0
254	20240703	160300	559566370	4475	4475	4475	4475	0
255	20240703	160200	559566370	4475	4475	4475	4475	0
256	20240703	160100	559566370	4475	4475	4475	4475	0
257	20240703	160000	559566370	4475	4475	4475	4475	0
258	20240703	155900	559566370	4475	4475	4475	4475	0
259	20240703	155800	559566370	4475	4475	4475	4475	0
260	20240703	155700	559566370	4475	4475	4475	4475	0
261	20240703	155600	559566370	4475	4475	4475	4475	0
262	20240703	155500	559566370	4475	4475	4475	4475	0
263	20240703	155400	559566370	4475	4475	4475	4475	0
264	20240703	155300	559566370	4475	4475	4475	4475	0
265	20240703	155200	559566370	4475	4475	4475	4475	0
266	20240703	155100	559566370	4475	4475	4475	4475	0
267	20240703	155000	559566370	4475	4475	4475	4475	0
268	20240703	154900	559566370	4475	4475	4475	4475	0
269	20240703	154800	559566370	4475	4475	4475	4475	0
270	20240703	154700	559566370	4475	4475	4475	4475	0
271	20240703	154600	559566370	4475	4475	4475	4475	0
272	20240703	154500	559566370	4475	4475	4475	4475	2333
273	20240703	154400	559566370	4475	4475	4475	4475	0
274	20240703	154300	559566370	4475	4475	4475	4475	0
275	20240703	154200	559566370	4475	4475	4475	4475	0
276	20240703	154100	559566370	4475	4475	4475	4475	0
277	20240703	154000	559566370	4475	4475	4475	4475	0
278	20240703	153900	559566370	4475	4475	4475	4475	0
279	20240703	153800	559566370	4475	4475	4475	4475	0
280	20240703	153700	559566370	4475	4475	4475	4475	0
281	20240703	153600	559566370	4475	4475	4475	4475	0
282	20240703	153500	559566370	4475	4475	4475	4475	0
283	20240703	153400	559566370	4475	4475	4475	4475	0
284	20240703	153300	559566370	4475	4475	4475	4475	0
285	20240703	153200	559566370	4475	4475	4475	4475	0
286	20240703	153100	559566370	4475	4475	4475	4475	0
287	20240703	153000	559566370	4475	4475	4475	4475	2333
288	20240703	152900	549126195	4455	4455	4455	4455	0
289	20240703	152800	549126195	4455	4455	4455	4455	0
290	20240703	152700	549126195	4455	4455	4455	4455	0
291	20240703	152600	549126195	4455	4455	4455	4455	0
292	20240703	152500	549126195	4455	4455	4455	4455	0
293	20240703	152400	549126195	4455	4455	4455	4455	0
294	20240703	152300	549126195	4455	4455	4455	4455	0
295	20240703	152200	549126195	4455	4455	4455	4455	0
296	20240703	152100	549126195	4455	4455	4455	4455	0
297	20240703	152000	549126195	4455	4455	4455	4455	0
298	20240703	151900	549126195	4455	4450	4455	4450	48
299	20240703	151800	548912575	4450	4450	4450	4450	168
300	20240703	151700	548164975	4450	4450	4450	4450	4
301	20240703	151600	548147175	4435	4450	4455	4435	1743
302	20240703	151500	540397040	4450	4450	4450	4450	400
303	20240703	151400	538617040	4455	4455	4455	4455	0
304	20240703	151300	538617040	4455	4455	4455	4455	32
305	20240703	151200	538474480	4450	4455	4455	4450	82
306	20240703	151100	538109560	4450	4455	4455	4450	376
307	20240703	151000	536434730	4445	4455	4455	4445	304
308	20240703	150900	535081525	4455	4455	4455	4455	200
309	20240703	150800	534190525	4455	4455	4455	4450	221
310	20240703	150700	533206970	4455	4455	4455	4455	22
311	20240703	150600	533108960	4455	4455	4455	4455	1
312	20240703	150500	533104505	4470	4470	4470	4470	50
313	20240703	150400	532881005	4470	4470	4470	4470	31
314	20240703	150300	532742435	4470	4465	4470	4465	838
315	20240703	150200	528999575	4465	4465	4465	4465	193
316	20240703	150100	528137830	4465	4465	4465	4465	0
317	20240703	150000	528137830	4465	4445	4465	4445	304
318	20240703	145900	526780550	4445	4450	4450	4445	506
319	20240703	145800	524531350	4445	4450	4450	4445	51
320	20240703	145700	524304555	4445	4450	4450	4445	219
321	20240703	145600	523331050	4450	4450	4450	4450	1000
322	20240703	145500	518881050	4450	4450	4450	4450	200
323	20240703	145400	517991050	4465	4465	4465	4465	0
324	20240703	145300	517991050	4465	4450	4465	4450	52
325	20240703	145200	517759630	4450	4450	4450	4450	0
326	20240703	145100	517759630	4450	4455	4455	4450	1105
327	20240703	145000	512838250	4465	4465	4465	4465	0
328	20240703	144900	512838250	4465	4465	4465	4465	10
329	20240703	144800	512793600	4470	4470	4470	4470	0
330	20240703	144700	512793600	4470	4470	4470	4470	0
331	20240703	144600	512793600	4470	4470	4470	4470	10
332	20240703	144500	512748900	4475	4475	4475	4475	0
333	20240703	144400	512748900	4475	4475	4475	4475	751
334	20240703	144300	509388175	4455	4455	4455	4455	0
335	20240703	144200	509388175	4455	4460	4460	4455	142
336	20240703	144100	508755560	4455	4455	4455	4455	206
337	20240703	144000	507837830	4455	4455	4455	4455	94
338	20240703	143900	507419060	4450	4460	4460	4450	510
339	20240703	143800	505145440	4465	4465	4465	4465	100
340	20240703	143700	504698940	4465	4465	4465	4465	0
341	20240703	143600	504698940	4465	4465	4465	4465	2
342	20240703	143500	504690010	4465	4465	4465	4465	0
343	20240703	143400	504690010	4465	4465	4465	4465	884
344	20240703	143300	500742950	4450	4450	4450	4450	187
345	20240703	143200	499910800	4450	4450	4450	4450	499
346	20240703	143100	497690250	4435	4450	4450	4435	985
347	20240703	143000	493315895	4465	4445	4465	4445	788
348	20240703	142900	489812875	4445	4450	4450	4445	164
349	20240703	142800	489083215	4450	4450	4450	4450	4
350	20240703	142700	489065415	4445	4450	4450	4445	222
351	20240703	142600	488078015	4450	4450	4450	4450	45
352	20240703	142500	487877765	4455	4465	4465	4455	535
353	20240703	142400	485489460	4460	4460	4460	4460	0
354	20240703	142300	485489460	4460	4460	4460	4460	0
355	20240703	142200	485489460	4460	4460	4460	4460	0
356	20240703	142100	485489460	4460	4460	4460	4460	96
357	20240703	142000	485061300	4460	4460	4460	4460	5
358	20240703	141900	485039000	4460	4460	4460	4460	0
359	20240703	141800	485039000	4460	4460	4460	4460	0
360	20240703	141700	485039000	4460	4460	4460	4460	5
361	20240703	141600	485016700	4460	4460	4460	4460	4
362	20240703	141500	484998860	4445	4445	4445	4445	166
363	20240703	141400	484260990	4445	4450	4450	4445	500
364	20240703	141300	482038470	4450	4450	4450	4450	0
365	20240703	141200	482038470	4450	4450	4450	4450	0
366	20240703	141100	482038470	4450	4450	4450	4450	5
367	20240703	141000	482016220	4460	4460	4460	4450	9
368	20240703	140900	481976090	4450	4450	4450	4450	98
369	20240703	140800	481539990	4450	4450	4450	4450	100
370	20240703	140700	481094990	4460	4460	4460	4460	0
371	20240703	140600	481094990	4460	4460	4460	4460	5
372	20240703	140500	481072690	4460	4460	4460	4460	4
373	20240703	140400	481054850	4450	4450	4450	4450	0
374	20240703	140300	481054850	4450	4455	4455	4450	40
375	20240703	140200	480876700	4460	4460	4460	4460	0
376	20240703	140100	480876700	4460	4460	4460	4460	0
377	20240703	140000	480876700	4460	4460	4460	4460	177
378	20240703	135900	480087280	4490	4490	4490	4490	0
379	20240703	135800	480087280	4490	4490	4490	4490	0
380	20240703	135700	480087280	4490	4490	4490	4490	0
381	20240703	135600	480087280	4490	4490	4490	4490	3
382	20240703	135500	480073810	4485	4485	4485	4485	0
383	20240703	135400	480073810	4485	4485	4485	4485	8
384	20240703	135300	480037930	4460	4500	4500	4460	242
385	20240703	135200	478949130	4500	4500	4500	4500	0
386	20240703	135100	478949130	4500	4500	4500	4500	0
387	20240703	135000	478949130	4500	4500	4500	4500	0
388	20240703	134900	478949130	4500	4485	4500	4485	533
389	20240703	134800	476552445	4495	4495	4495	4495	1
390	20240703	134700	476547950	4455	4455	4455	4455	0
391	20240703	134600	476547950	4455	4455	4455	4455	0
392	20240703	134500	476547950	4455	4455	4455	4455	0
393	20240703	134400	476547950	4455	4455	4455	4455	0
394	20240703	134300	476547950	4455	4455	4455	4455	0
395	20240703	134200	476547950	4455	4455	4455	4455	225
396	20240703	134100	475545575	4455	4455	4455	4455	0
397	20240703	134000	475545575	4455	4455	4455	4455	0
398	20240703	133900	475545575	4455	4455	4455	4455	0
399	20240703	133800	475545575	4455	4455	4455	4455	0
400	20240703	133700	475545575	4455	4460	4460	4455	121
401	20240703	133600	475006485	4460	4460	4460	4460	0
402	20240703	133500	475006485	4460	4460	4460	4460	33
403	20240703	133400	474859305	4460	4460	4460	4460	0
404	20240703	133300	474859305	4460	4460	4460	4460	0
405	20240703	133200	474859305	4460	4460	4460	4460	0
406	20240703	133100	474859305	4460	4460	4460	4460	0
407	20240703	133000	474859305	4460	4460	4460	4460	0
408	20240703	132900	474859305	4460	4460	4460	4460	0
409	20240703	132800	474859305	4460	4460	4460	4460	387
410	20240703	132700	473133285	4460	4460	4460	4460	0
411	20240703	132600	473133285	4460	4460	4460	4460	1
412	20240703	132500	473128825	4460	4460	4460	4460	2
413	20240703	132400	473119905	4460	4460	4460	4460	0
414	20240703	132300	473119905	4460	4460	4460	4455	980
415	20240703	132200	468751615	4460	4460	4460	4460	20
416	20240703	132100	468662415	4465	4465	4465	4465	252
417	20240703	132000	467537235	4465	4465	4465	4465	0
418	20240703	131900	467537235	4465	4465	4465	4465	0
419	20240703	131800	467537235	4465	4465	4465	4465	0
420	20240703	131700	467537235	4465	4465	4465	4465	0
421	20240703	131600	467537235	4465	4465	4465	4465	2
422	20240703	131500	467528305	4465	4465	4465	4465	0
423	20240703	131400	467528305	4465	4465	4465	4465	0
424	20240703	131300	467528305	4465	4465	4465	4465	11
425	20240703	131200	467479190	4490	4485	4490	4485	245
426	20240703	131100	466379395	4455	4470	4470	4455	102
427	20240703	131000	465923485	4460	4460	4460	4460	826
428	20240703	130900	462239525	4455	4455	4455	4455	0
429	20240703	130800	462239525	4455	4455	4455	4455	500
430	20240703	130700	460012025	4450	4450	4450	4450	1
431	20240703	130600	460007575	4455	4455	4455	4455	215
432	20240703	130500	459049750	4460	4460	4460	4460	0
433	20240703	130400	459049750	4460	4460	4460	4460	0
434	20240703	130300	459049750	4460	4445	4460	4445	326
435	20240703	130200	457600570	4450	4450	4450	4450	286
436	20240703	130100	456327870	4450	4455	4455	4450	401
437	20240703	130000	454543320	4460	4460	4460	4460	401
438	20240703	125900	452754860	4455	4455	4455	4455	0
439	20240703	125800	452754860	4455	4450	4455	4450	207
440	20240703	125700	451832785	4455	4455	4455	4455	19
441	20240703	125600	451748140	4460	4460	4460	4460	320
442	20240703	125500	450320940	4460	4460	4460	4460	0
443	20240703	125400	450320940	4460	4460	4460	4460	0
444	20240703	125300	450320940	4460	4460	4460	4460	0
445	20240703	125200	450320940	4460	4455	4460	4450	508
446	20240703	125100	448055805	4455	4455	4455	4455	0
447	20240703	125000	448055805	4455	4460	4460	4455	224
448	20240703	124900	447057865	4450	4450	4450	4450	0
449	20240703	124800	447057865	4450	4455	4455	4450	33
450	20240703	124700	446910900	4470	4470	4470	4470	0
451	20240703	124600	446910900	4470	4470	4470	4470	0
452	20240703	124500	446910900	4470	4470	4470	4470	0
453	20240703	124400	446910900	4470	4460	4470	4445	203
454	20240703	124300	446007945	4485	4485	4485	4485	0
455	20240703	124200	446007945	4485	4485	4485	4485	0
456	20240703	124100	446007945	4485	4485	4485	4485	0
457	20240703	124000	446007945	4485	4485	4485	4485	0
458	20240703	123900	446007945	4485	4485	4485	4485	0
459	20240703	123800	446007945	4485	4485	4485	4485	0
460	20240703	123700	446007945	4485	4485	4485	4485	1
461	20240703	123600	446003460	4485	4460	4485	4460	5
462	20240703	123500	445981060	4475	4475	4475	4475	0
463	20240703	123400	445981060	4475	4455	4475	4455	127
464	20240703	123300	445415240	4490	4490	4490	4490	250
465	20240703	123200	444292740	4490	4480	4490	4445	1363
466	20240703	123100	438215770	4480	4480	4480	4480	0
467	20240703	123000	438215770	4480	4480	4480	4480	0
468	20240703	122900	438215770	4480	4480	4480	4480	0
469	20240703	122800	438215770	4480	4480	4480	4480	0
470	20240703	122700	438215770	4480	4480	4480	4480	0
471	20240703	122600	438215770	4480	4480	4480	4480	0
472	20240703	122500	438215770	4480	4480	4480	4480	0
473	20240703	122400	438215770	4480	4510	4510	4480	223
474	20240703	122300	437210070	4480	4480	4480	4480	0
475	20240703	122200	437210070	4480	4480	4480	4480	0
476	20240703	122100	437210070	4480	4480	4480	4480	0
477	20240703	122000	437210070	4480	4480	4480	4480	0
478	20240703	121900	437210070	4480	4510	4510	4480	503
479	20240703	121800	434956540	4480	4500	4500	4480	521
480	20240703	121700	432612460	4480	4480	4480	4480	562
481	20240703	121600	430094700	4510	4510	4510	4510	158
482	20240703	121500	429382120	4475	4475	4475	4475	20
483	20240703	121400	429292620	4510	4475	4510	4475	312
484	20240703	121300	427886495	4460	4460	4460	4460	0
485	20240703	121200	427886495	4460	4460	4460	4460	0
486	20240703	121100	427886495	4460	4460	4460	4460	0
487	20240703	121000	427886495	4460	4460	4460	4460	0
488	20240703	120900	427886495	4460	4460	4460	4460	0
489	20240703	120800	427886495	4460	4470	4470	4460	12
490	20240703	120700	427832945	4455	4455	4455	4455	0
491	20240703	120600	427832945	4455	4455	4455	4455	0
492	20240703	120500	427832945	4455	4455	4455	4455	0
493	20240703	120400	427832945	4455	4455	4455	4455	0
494	20240703	120300	427832945	4455	4455	4455	4455	0
495	20240703	120200	427832945	4455	4455	4455	4455	0
496	20240703	120100	427832945	4455	4455	4455	4455	0
497	20240703	120000	427832945	4455	4455	4455	4455	8
498	20240703	115900	427797305	4460	4460	4460	4460	285
499	20240703	115800	426526205	4465	4465	4465	4465	0
500	20240703	115700	426526205	4465	4465	4465	4465	676
501	20240703	115600	423507865	4465	4465	4465	4465	1004
502	20240703	115500	419025005	4465	4465	4465	4465	6
503	20240703	115400	418998215	4465	4465	4465	4465	274
504	20240703	115300	417774805	4465	4490	4490	4465	25
505	20240703	115200	417662845	4495	4495	4495	4495	2
506	20240703	115100	417653855	4495	4495	4495	4485	58
507	20240703	115000	417393175	4500	4495	4500	4495	508
508	20240703	114900	415107195	4495	4465	4495	4465	1308
509	20240703	114800	409266915	4460	4460	4460	4460	0
510	20240703	114700	409266915	4460	4460	4460	4460	0
511	20240703	114600	409266915	4460	4460	4460	4460	8
512	20240703	114500	409231235	4465	4465	4465	4465	0
513	20240703	114400	409231235	4465	4465	4465	4465	0
514	20240703	114300	409231235	4465	4465	4465	4465	2
515	20240703	114200	409222305	4465	4465	4465	4465	112
516	20240703	114100	408722225	4460	4460	4460	4460	0
517	20240703	114000	408722225	4460	4460	4460	4460	10
518	20240703	113900	408677625	4460	4460	4460	4460	50
519	20240703	113800	408454625	4460	4450	4460	4450	6209
520	20240703	113700	380822060	4440	4440	4440	4440	0
521	20240703	113600	380822060	4440	4440	4440	4440	0
522	20240703	113500	380822060	4440	4440	4440	4440	9
523	20240703	113400	380782100	4440	4440	4440	4440	0
524	20240703	113300	380782100	4440	4440	4440	4440	0
525	20240703	113200	380782100	4440	4440	4440	4440	0
526	20240703	113100	380782100	4440	4440	4440	4440	229
527	20240703	113000	379765340	4435	4435	4435	4435	0
528	20240703	112900	379765340	4435	4430	4435	4430	22
529	20240703	112800	379667775	4430	4430	4430	4430	45
530	20240703	112700	379468425	4430	4430	4430	4430	106
531	20240703	112600	378998845	4430	4430	4430	4430	0
532	20240703	112500	378998845	4430	4445	4445	4430	2000
533	20240703	112400	370126715	4445	4440	4445	4440	177
534	20240703	112300	369340800	4445	4445	4445	4445	33
535	20240703	112200	369194115	4445	4445	4445	4445	359
536	20240703	112100	367598360	4445	4445	4445	4445	72
537	20240703	112000	367278320	4445	4445	4445	4445	0
538	20240703	111900	367278320	4445	4445	4445	4445	284
539	20240703	111800	366015940	4435	4435	4435	4435	410
540	20240703	111700	364197590	4440	4440	4440	4440	1
541	20240703	111600	364193150	4440	4440	4440	4440	0
542	20240703	111500	364193150	4440	4440	4440	4440	150
543	20240703	111400	363527150	4435	4435	4435	4435	0
544	20240703	111300	363527150	4435	4435	4435	4435	100
545	20240703	111200	363083650	4445	4445	4445	4445	0
546	20240703	111100	363083650	4445	4445	4445	4445	4
547	20240703	111000	363065870	4425	4425	4425	4425	217
548	20240703	110900	362105645	4425	4425	4425	4425	8
549	20240703	110800	362070245	4425	4425	4445	4425	1208
550	20240703	110700	356723770	4425	4455	4455	4425	5
551	20240703	110600	356701525	4430	4425	4430	4425	449
552	20240703	110500	354714200	4420	4440	4440	4420	3333
553	20240703	110400	339960425	4440	4440	4440	4440	0
554	20240703	110300	339960425	4440	4440	4440	4440	100
555	20240703	110200	339516425	4440	4440	4440	4440	0
556	20240703	110100	339516425	4440	4445	4445	4440	683
557	20240703	110000	336483640	4440	4440	4440	4440	1
558	20240703	105900	336479200	4440	4440	4440	4440	8
559	20240703	105800	336443680	4445	4445	4445	4445	0
560	20240703	105700	336443680	4445	4445	4445	4445	0
561	20240703	105600	336443680	4445	4445	4445	4445	0
562	20240703	105500	336443680	4445	4445	4450	4445	1001
563	20240703	105400	331994230	4445	4450	4450	4445	260
564	20240703	105300	330837650	4455	4455	4455	4455	0
565	20240703	105200	330837650	4455	4455	4455	4455	0
566	20240703	105100	330837650	4455	4455	4455	4455	0
567	20240703	105000	330837650	4455	4455	4455	4455	0
568	20240703	104900	330837650	4455	4455	4455	4455	50
569	20240703	104800	330614900	4460	4460	4460	4460	4
570	20240703	104700	330597060	4435	4435	4435	4435	920
571	20240703	104600	326516860	4435	4435	4435	4435	0
572	20240703	104500	326516860	4435	4435	4435	4430	14
573	20240703	104400	326454790	4430	4430	4450	4430	318
574	20240703	104300	325039965	4430	4445	4445	4430	8478
575	20240703	104200	287464125	4430	4430	4430	4430	9000
576	20240703	104100	247594125	4435	4435	4435	4435	22
577	20240703	104000	247496555	4435	4435	4435	4435	29
578	20240703	103900	247367940	4455	4455	4455	4455	0
579	20240703	103800	247367940	4455	4430	4455	4425	425
580	20240703	103700	245481755	4435	4435	4435	4435	1116
581	20240703	103600	240532295	4435	4440	4440	4435	21
582	20240703	103500	240439155	4460	4430	4460	4430	117
583	20240703	103400	239920210	4430	4440	4440	4430	829
584	20240703	103300	236239530	4440	4430	4440	4430	209
585	20240703	103200	235313570	4430	4430	4430	4430	205
586	20240703	103100	234405420	4430	4440	4440	4430	2216
587	20240703	103000	224586380	4430	4435	4435	4430	970
588	20240703	102900	220288720	4435	4435	4435	4435	80
589	20240703	102800	219933920	4435	4435	4435	4430	122
590	20240703	102700	219393010	4435	4435	4435	4435	22
591	20240703	102600	219295440	4430	4430	4430	4430	301
592	20240703	102500	217962010	4430	4435	4435	4430	1300
593	20240703	102400	212198285	4435	4445	4445	4435	217
594	20240703	102300	211235420	4445	4445	4445	4445	28
595	20240703	102200	211110960	4445	4445	4445	4445	26
596	20240703	102100	210995390	4445	4445	4445	4445	27
597	20240703	102000	210875375	4445	4440	4445	4440	22
598	20240703	101900	210777620	4440	4435	4455	4435	1152
599	20240703	101800	205660385	4430	4430	4430	4430	579
600	20240703	101700	203095415	4430	4430	4430	4430	80
601	20240703	101600	202741015	4430	4430	4430	4430	670
602	20240703	101500	199772915	4435	4430	4435	4430	500
603	20240703	101400	197557520	4430	4435	4435	4430	581
604	20240703	101300	194982640	4435	4435	4435	4435	501
605	20240703	101200	192760705	4450	4435	4450	4435	1439
606	20240703	101100	186378695	4455	4440	4455	4435	592
607	20240703	101000	183752965	4435	4435	4435	4435	7
608	20240703	100900	183721920	4435	4435	4445	4435	1809
609	20240703	100800	175692650	4440	4455	4455	4435	3763
610	20240703	100700	158971000	4455	4455	4455	4455	16
611	20240703	100600	158899720	4460	4465	4465	4460	1518
612	20240703	100500	152122365	4495	4465	4495	4465	7
613	20240703	100400	152091020	4495	4465	4495	4465	7
614	20240703	100300	152059735	4465	4480	4500	4465	1438
615	20240703	100200	145621305	4500	4500	4500	4500	0
616	20240703	100100	145621305	4500	4470	4500	4470	766
617	20240703	100000	142190605	4460	4470	4470	4460	117
618	20240703	095900	141668600	4465	4470	4470	4465	335
619	20240703	095800	140171900	4470	4490	4490	4470	2
620	20240703	095700	140162940	4495	4495	4495	4495	0
621	20240703	095600	140162940	4495	4495	4495	4495	4
622	20240703	095500	140144960	4500	4500	4500	4500	32
623	20240703	095400	140000960	4500	4480	4500	4480	349
624	20240703	095300	138435440	4480	4480	4480	4480	220
625	20240703	095200	137449840	4480	4475	4480	4445	10109
626	20240703	095100	92447240	4480	4480	4480	4480	146
627	20240703	095000	91793160	4480	4500	4500	4480	2940
628	20240703	094900	78581495	4505	4510	4510	4505	1591
629	20240703	094800	71406245	4510	4510	4510	4510	1
630	20240703	094700	71401735	4520	4520	4520	4520	0
631	20240703	094600	71401735	4520	4540	4540	4515	226
632	20240703	094500	70381295	4540	4515	4540	4515	560
633	20240703	094400	67852145	4540	4515	4540	4515	338
634	20240703	094300	66326000	4550	4550	4550	4550	0
635	20240703	094200	66326000	4550	4550	4550	4550	40
636	20240703	094100	66144000	4550	4520	4550	4515	314
637	20240703	094000	64724675	4520	4525	4525	4520	1067
638	20240703	093900	59901340	4525	4530	4530	4520	180
639	20240703	093800	59086750	4530	4530	4530	4530	101
640	20240703	093700	58629220	4555	4555	4555	4555	0
641	20240703	093600	58629220	4555	4555	4555	4555	0
642	20240703	093500	58629220	4555	4530	4555	4530	220
643	20240703	093400	57632495	4560	4560	4560	4560	5
644	20240703	093300	57609695	4540	4540	4540	4540	4
645	20240703	093200	57591535	4560	4560	4560	4560	0
646	20240703	093100	57591535	4560	4535	4580	4535	768
647	20240703	093000	54103655	4560	4560	4560	4560	773
648	20240703	092900	50578775	4560	4560	4560	4555	18
649	20240703	092800	50496700	4560	4545	4560	4545	41
650	20240703	092700	50310315	4545	4545	4545	4545	0
651	20240703	092600	50310315	4545	4540	4545	4540	619
652	20240703	092500	47499905	4540	4525	4540	4525	74
653	20240703	092400	47164905	4510	4515	4550	4510	3134
654	20240703	092300	33019515	4550	4550	4550	4550	30
655	20240703	092200	32883015	4525	4525	4525	4525	245
656	20240703	092100	31774390	4500	4500	4500	4500	0
657	20240703	092000	31774390	4500	4500	4500	4500	0
658	20240703	091900	31774390	4500	4500	4500	4500	0
659	20240703	091800	31774390	4500	4525	4525	4500	405
660	20240703	091700	29951765	4505	4505	4505	4505	1
661	20240703	091600	29947260	4500	4500	4500	4500	0
662	20240703	091500	29947260	4500	4500	4500	4500	0
663	20240703	091400	29947260	4500	4500	4500	4500	166
664	20240703	091300	29200260	4500	4520	4520	4500	2003
665	20240703	091200	20181910	4520	4525	4525	4520	295
666	20240703	091100	18848035	4520	4520	4520	4520	0
667	20240703	091000	18848035	4520	4520	4520	4520	0
668	20240703	090900	18848035	4520	4520	4550	4520	616
669	20240703	090800	16060165	4545	4515	4545	4515	220
670	20240703	090700	15060680	4550	4550	4550	4550	0
671	20240703	090600	15060680	4550	4550	4550	4550	0
672	20240703	090500	15060680	4550	4550	4550	4550	1
673	20240703	090400	15056130	4500	4500	4500	4500	2494
674	20240703	090300	3833130	4500	4500	4500	4500	20
675	20240703	090200	3743130	4500	4500	4500	4500	20
676	20240703	090100	3653130	4505	4530	4530	4505	330
677	20240703	090000	2165515	4560	4510	4560	4510	470