KissMeData/147760/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203300	702530910	5060	5060	5060	5060	798
3	20240703	203200	702530910	5060	5060	5060	5060	0
4	20240703	203100	702530910	5060	5060	5060	5060	0
5	20240703	203000	702530910	5060	5060	5060	5060	0
6	20240703	202900	702530910	5060	5060	5060	5060	0
7	20240703	202800	702530910	5060	5060	5060	5060	0
8	20240703	202700	702530910	5060	5060	5060	5060	0
9	20240703	202600	702530910	5060	5060	5060	5060	0
10	20240703	202500	702530910	5060	5060	5060	5060	0
11	20240703	202400	702530910	5060	5060	5060	5060	0
12	20240703	202300	702530910	5060	5060	5060	5060	0
13	20240703	202200	702530910	5060	5060	5060	5060	0
14	20240703	202100	702530910	5060	5060	5060	5060	0
15	20240703	202000	702530910	5060	5060	5060	5060	0
16	20240703	201900	702530910	5060	5060	5060	5060	0
17	20240703	201800	702530910	5060	5060	5060	5060	0
18	20240703	201700	702530910	5060	5060	5060	5060	0
19	20240703	201600	702530910	5060	5060	5060	5060	0
20	20240703	201500	702530910	5060	5060	5060	5060	0
21	20240703	201400	702530910	5060	5060	5060	5060	0
22	20240703	201300	702530910	5060	5060	5060	5060	0
23	20240703	201200	702530910	5060	5060	5060	5060	0
24	20240703	201100	702530910	5060	5060	5060	5060	0
25	20240703	201000	702530910	5060	5060	5060	5060	0
26	20240703	200900	702530910	5060	5060	5060	5060	0
27	20240703	200800	702530910	5060	5060	5060	5060	0
28	20240703	200700	702530910	5060	5060	5060	5060	0
29	20240703	200600	702530910	5060	5060	5060	5060	0
30	20240703	200500	702530910	5060	5060	5060	5060	0
31	20240703	200400	702530910	5060	5060	5060	5060	0
32	20240703	200300	702530910	5060	5060	5060	5060	798
33	20240703	200200	702530910	5060	5060	5060	5060	0
34	20240703	200100	702530910	5060	5060	5060	5060	0
35	20240703	200000	702530910	5060	5060	5060	5060	0
36	20240703	195900	702530910	5060	5060	5060	5060	0
37	20240703	195800	702530910	5060	5060	5060	5060	0
38	20240703	195700	702530910	5060	5060	5060	5060	0
39	20240703	195600	702530910	5060	5060	5060	5060	0
40	20240703	195500	702530910	5060	5060	5060	5060	0
41	20240703	195400	702530910	5060	5060	5060	5060	0
42	20240703	195300	702530910	5060	5060	5060	5060	0
43	20240703	195200	702530910	5060	5060	5060	5060	0
44	20240703	195100	702530910	5060	5060	5060	5060	0
45	20240703	195000	702530910	5060	5060	5060	5060	0
46	20240703	194900	702530910	5060	5060	5060	5060	0
47	20240703	194800	702530910	5060	5060	5060	5060	0
48	20240703	194700	702530910	5060	5060	5060	5060	0
49	20240703	194600	702530910	5060	5060	5060	5060	0
50	20240703	194500	702530910	5060	5060	5060	5060	0
51	20240703	194400	702530910	5060	5060	5060	5060	0
52	20240703	194300	702530910	5060	5060	5060	5060	0
53	20240703	194200	702530910	5060	5060	5060	5060	0
54	20240703	194100	702530910	5060	5060	5060	5060	0
55	20240703	194000	702530910	5060	5060	5060	5060	0
56	20240703	193900	702530910	5060	5060	5060	5060	0
57	20240703	193800	702530910	5060	5060	5060	5060	0
58	20240703	193700	702530910	5060	5060	5060	5060	0
59	20240703	193600	702530910	5060	5060	5060	5060	0
60	20240703	193500	702530910	5060	5060	5060	5060	0
61	20240703	193400	702530910	5060	5060	5060	5060	0
62	20240703	193300	702530910	5060	5060	5060	5060	798
63	20240703	193200	702530910	5060	5060	5060	5060	0
64	20240703	193100	702530910	5060	5060	5060	5060	0
65	20240703	193000	702530910	5060	5060	5060	5060	0
66	20240703	192900	702530910	5060	5060	5060	5060	0
67	20240703	192800	702530910	5060	5060	5060	5060	0
68	20240703	192700	702530910	5060	5060	5060	5060	0
69	20240703	192600	702530910	5060	5060	5060	5060	0
70	20240703	192500	702530910	5060	5060	5060	5060	0
71	20240703	192400	702530910	5060	5060	5060	5060	0
72	20240703	192300	702530910	5060	5060	5060	5060	0
73	20240703	192200	702530910	5060	5060	5060	5060	0
74	20240703	192100	702530910	5060	5060	5060	5060	0
75	20240703	192000	702530910	5060	5060	5060	5060	0
76	20240703	191900	702530910	5060	5060	5060	5060	0
77	20240703	191800	702530910	5060	5060	5060	5060	0
78	20240703	191700	702530910	5060	5060	5060	5060	0
79	20240703	191600	702530910	5060	5060	5060	5060	0
80	20240703	191500	702530910	5060	5060	5060	5060	0
81	20240703	191400	702530910	5060	5060	5060	5060	0
82	20240703	191300	702530910	5060	5060	5060	5060	0
83	20240703	191200	702530910	5060	5060	5060	5060	0
84	20240703	191100	702530910	5060	5060	5060	5060	0
85	20240703	191000	702530910	5060	5060	5060	5060	0
86	20240703	190900	702530910	5060	5060	5060	5060	0
87	20240703	190800	702530910	5060	5060	5060	5060	0
88	20240703	190700	702530910	5060	5060	5060	5060	0
89	20240703	190600	702530910	5060	5060	5060	5060	0
90	20240703	190500	702530910	5060	5060	5060	5060	0
91	20240703	190400	702530910	5060	5060	5060	5060	0
92	20240703	190300	702530910	5060	5060	5060	5060	798
93	20240703	190200	702530910	5060	5060	5060	5060	0
94	20240703	190100	702530910	5060	5060	5060	5060	0
95	20240703	190000	702530910	5060	5060	5060	5060	0
96	20240703	185900	702530910	5060	5060	5060	5060	0
97	20240703	185800	702530910	5060	5060	5060	5060	0
98	20240703	185700	702530910	5060	5060	5060	5060	0
99	20240703	185600	702530910	5060	5060	5060	5060	0
100	20240703	185500	702530910	5060	5060	5060	5060	0
101	20240703	185400	702530910	5060	5060	5060	5060	0
102	20240703	185300	702530910	5060	5060	5060	5060	0
103	20240703	185200	702530910	5060	5060	5060	5060	0
104	20240703	185100	702530910	5060	5060	5060	5060	0
105	20240703	185000	702530910	5060	5060	5060	5060	0
106	20240703	184900	702530910	5060	5060	5060	5060	0
107	20240703	184800	702530910	5060	5060	5060	5060	0
108	20240703	184700	702530910	5060	5060	5060	5060	0
109	20240703	184600	702530910	5060	5060	5060	5060	0
110	20240703	184500	702530910	5060	5060	5060	5060	0
111	20240703	184400	702530910	5060	5060	5060	5060	0
112	20240703	184300	702530910	5060	5060	5060	5060	0
113	20240703	184200	702530910	5060	5060	5060	5060	0
114	20240703	184100	702530910	5060	5060	5060	5060	0
115	20240703	184000	702530910	5060	5060	5060	5060	0
116	20240703	183900	702530910	5060	5060	5060	5060	0
117	20240703	183800	702530910	5060	5060	5060	5060	0
118	20240703	183700	702530910	5060	5060	5060	5060	0
119	20240703	183600	702530910	5060	5060	5060	5060	0
120	20240703	183500	702530910	5060	5060	5060	5060	0
121	20240703	183400	702530910	5060	5060	5060	5060	0
122	20240703	183300	702530910	5060	5060	5060	5060	798
123	20240703	183200	702530910	5060	5060	5060	5060	0
124	20240703	183100	702530910	5060	5060	5060	5060	0
125	20240703	183000	702530910	5060	5060	5060	5060	0
126	20240703	182900	702530910	5060	5060	5060	5060	0
127	20240703	182800	702530910	5060	5060	5060	5060	0
128	20240703	182700	702530910	5060	5060	5060	5060	0
129	20240703	182600	702530910	5060	5060	5060	5060	0
130	20240703	182500	702530910	5060	5060	5060	5060	0
131	20240703	182400	702530910	5060	5060	5060	5060	0
132	20240703	182300	702530910	5060	5060	5060	5060	0
133	20240703	182200	702530910	5060	5060	5060	5060	0
134	20240703	182100	702530910	5060	5060	5060	5060	0
135	20240703	182000	702530910	5060	5060	5060	5060	0
136	20240703	181900	702530910	5060	5060	5060	5060	0
137	20240703	181800	702530910	5060	5060	5060	5060	0
138	20240703	181700	702530910	5060	5060	5060	5060	0
139	20240703	181600	702530910	5060	5060	5060	5060	0
140	20240703	181500	702530910	5060	5060	5060	5060	0
141	20240703	181400	702530910	5060	5060	5060	5060	0
142	20240703	181300	702530910	5060	5060	5060	5060	0
143	20240703	181200	702530910	5060	5060	5060	5060	0
144	20240703	181100	702530910	5060	5060	5060	5060	0
145	20240703	181000	702530910	5060	5060	5060	5060	0
146	20240703	180900	702530910	5060	5060	5060	5060	0
147	20240703	180800	702530910	5060	5060	5060	5060	0
148	20240703	180700	702530910	5060	5060	5060	5060	0
149	20240703	180600	702530910	5060	5060	5060	5060	0
150	20240703	180500	702530910	5060	5060	5060	5060	0
151	20240703	180400	702530910	5060	5060	5060	5060	0
152	20240703	180300	702530910	5060	5060	5060	5060	798
153	20240703	180200	702530910	5060	5060	5060	5060	0
154	20240703	180100	702530910	5060	5060	5060	5060	0
155	20240703	180000	702530910	5060	5060	5060	5060	0
156	20240703	175900	702530910	5060	5060	5060	5060	0
157	20240703	175800	702530910	5060	5060	5060	5060	0
158	20240703	175700	702530910	5060	5060	5060	5060	0
159	20240703	175600	702530910	5060	5060	5060	5060	0
160	20240703	175500	702530910	5060	5060	5060	5060	0
161	20240703	175400	702530910	5060	5060	5060	5060	0
162	20240703	175300	702530910	5060	5060	5060	5060	0
163	20240703	175200	702530910	5060	5060	5060	5060	0
164	20240703	175100	702530910	5060	5060	5060	5060	0
165	20240703	175000	702530910	5060	5060	5060	5060	0
166	20240703	174900	702530910	5060	5060	5060	5060	0
167	20240703	174800	702530910	5060	5060	5060	5060	0
168	20240703	174700	702530910	5060	5060	5060	5060	0
169	20240703	174600	702530910	5060	5060	5060	5060	0
170	20240703	174500	702530910	5060	5060	5060	5060	0
171	20240703	174400	702530910	5060	5060	5060	5060	0
172	20240703	174300	702530910	5060	5060	5060	5060	0
173	20240703	174200	702530910	5060	5060	5060	5060	0
174	20240703	174100	702530910	5060	5060	5060	5060	0
175	20240703	174000	702530910	5060	5060	5060	5060	0
176	20240703	173900	702530910	5060	5060	5060	5060	0
177	20240703	173800	702530910	5060	5060	5060	5060	0
178	20240703	173700	702530910	5060	5060	5060	5060	0
179	20240703	173600	702530910	5060	5060	5060	5060	0
180	20240703	173500	702530910	5060	5060	5060	5060	0
181	20240703	173400	702530910	5060	5060	5060	5060	0
182	20240703	173300	702530910	5060	5060	5060	5060	798
183	20240703	173200	702530910	5060	5060	5060	5060	0
184	20240703	173100	702530910	5060	5060	5060	5060	0
185	20240703	173000	702530910	5060	5060	5060	5060	0
186	20240703	172900	702530910	5060	5060	5060	5060	0
187	20240703	172800	702530910	5060	5060	5060	5060	0
188	20240703	172700	702530910	5060	5060	5060	5060	0
189	20240703	172600	702530910	5060	5060	5060	5060	0
190	20240703	172500	702530910	5060	5060	5060	5060	0
191	20240703	172400	702530910	5060	5060	5060	5060	0
192	20240703	172300	702530910	5060	5060	5060	5060	0
193	20240703	172200	702530910	5060	5060	5060	5060	0
194	20240703	172100	702530910	5060	5060	5060	5060	0
195	20240703	172000	702530910	5060	5060	5060	5060	0
196	20240703	171900	702530910	5060	5060	5060	5060	0
197	20240703	171800	702530910	5060	5060	5060	5060	0
198	20240703	171700	702530910	5060	5060	5060	5060	0
199	20240703	171600	702530910	5060	5060	5060	5060	0
200	20240703	171500	702530910	5060	5060	5060	5060	0
201	20240703	171400	702530910	5060	5060	5060	5060	0
202	20240703	171300	702530910	5060	5060	5060	5060	0
203	20240703	171200	702530910	5060	5060	5060	5060	0
204	20240703	171100	702530910	5060	5060	5060	5060	0
205	20240703	171000	702530910	5060	5060	5060	5060	0
206	20240703	170900	702530910	5060	5060	5060	5060	0
207	20240703	170800	702530910	5060	5060	5060	5060	0
208	20240703	170700	702530910	5060	5060	5060	5060	0
209	20240703	170600	702530910	5060	5060	5060	5060	0
210	20240703	170500	702530910	5060	5060	5060	5060	0
211	20240703	170400	702530910	5060	5060	5060	5060	0
212	20240703	170300	702530910	5060	5060	5060	5060	798
213	20240703	170200	702530910	5060	5060	5060	5060	0
214	20240703	170100	702530910	5060	5060	5060	5060	0
215	20240703	170000	702530910	5060	5060	5060	5060	0
216	20240703	165900	702530910	5060	5060	5060	5060	0
217	20240703	165800	702530910	5060	5060	5060	5060	0
218	20240703	165700	702530910	5060	5060	5060	5060	0
219	20240703	165600	702530910	5060	5060	5060	5060	0
220	20240703	165500	702530910	5060	5060	5060	5060	0
221	20240703	165400	702530910	5060	5060	5060	5060	0
222	20240703	165300	702530910	5060	5060	5060	5060	0
223	20240703	165200	702530910	5060	5060	5060	5060	0
224	20240703	165100	702530910	5060	5060	5060	5060	0
225	20240703	165000	702530910	5060	5060	5060	5060	0
226	20240703	164900	702530910	5060	5060	5060	5060	0
227	20240703	164800	702530910	5060	5060	5060	5060	0
228	20240703	164700	702530910	5060	5060	5060	5060	0
229	20240703	164600	702530910	5060	5060	5060	5060	0
230	20240703	164500	702530910	5060	5060	5060	5060	0
231	20240703	164400	702530910	5060	5060	5060	5060	0
232	20240703	164300	702530910	5060	5060	5060	5060	0
233	20240703	164200	702530910	5060	5060	5060	5060	0
234	20240703	164100	702530910	5060	5060	5060	5060	0
235	20240703	164000	702530910	5060	5060	5060	5060	0
236	20240703	163900	702530910	5060	5060	5060	5060	0
237	20240703	163800	702530910	5060	5060	5060	5060	0
238	20240703	163700	702530910	5060	5060	5060	5060	0
239	20240703	163600	702530910	5060	5060	5060	5060	0
240	20240703	163500	702530910	5060	5060	5060	5060	0
241	20240703	163400	702530910	5060	5060	5060	5060	0
242	20240703	163300	702530910	5060	5060	5060	5060	798
243	20240703	163200	702530910	5060	5060	5060	5060	0
244	20240703	163100	702530910	5060	5060	5060	5060	0
245	20240703	163000	702530910	5060	5060	5060	5060	0
246	20240703	162900	702530910	5060	5060	5060	5060	0
247	20240703	162800	702530910	5060	5060	5060	5060	0
248	20240703	162700	702530910	5060	5060	5060	5060	0
249	20240703	162600	702530910	5060	5060	5060	5060	0
250	20240703	162500	702530910	5060	5060	5060	5060	0
251	20240703	162400	702530910	5060	5060	5060	5060	0
252	20240703	162300	702530910	5060	5060	5060	5060	0
253	20240703	162200	702530910	5060	5060	5060	5060	0
254	20240703	162100	702530910	5060	5060	5060	5060	0
255	20240703	162000	702530910	5060	5060	5060	5060	0
256	20240703	161900	702530910	5060	5060	5060	5060	0
257	20240703	161800	702530910	5060	5060	5060	5060	0
258	20240703	161700	702530910	5060	5060	5060	5060	0
259	20240703	161600	702530910	5060	5060	5060	5060	0
260	20240703	161500	702530910	5060	5060	5060	5060	0
261	20240703	161400	702530910	5060	5060	5060	5060	0
262	20240703	161300	702530910	5060	5060	5060	5060	0
263	20240703	161200	702530910	5060	5060	5060	5060	0
264	20240703	161100	702530910	5060	5060	5060	5060	0
265	20240703	161000	702530910	5060	5060	5060	5060	0
266	20240703	160900	702530910	5060	5060	5060	5060	0
267	20240703	160800	702530910	5060	5060	5060	5060	0
268	20240703	160700	702530910	5060	5060	5060	5060	0
269	20240703	160600	702530910	5060	5060	5060	5060	0
270	20240703	160500	702530910	5060	5060	5060	5060	0
271	20240703	160400	702530910	5060	5060	5060	5060	0
272	20240703	160300	702530910	5060	5060	5060	5060	798
273	20240703	160200	702530910	5060	5060	5060	5060	0
274	20240703	160100	702530910	5060	5060	5060	5060	0
275	20240703	160000	702530910	5060	5060	5060	5060	0
276	20240703	155900	702530910	5060	5060	5060	5060	0
277	20240703	155800	702530910	5060	5060	5060	5060	0
278	20240703	155700	702530910	5060	5060	5060	5060	0
279	20240703	155600	702530910	5060	5060	5060	5060	0
280	20240703	155500	702530910	5060	5060	5060	5060	0
281	20240703	155400	702530910	5060	5060	5060	5060	0
282	20240703	155300	702530910	5060	5060	5060	5060	0
283	20240703	155200	702530910	5060	5060	5060	5060	0
284	20240703	155100	702530910	5060	5060	5060	5060	0
285	20240703	155000	702530910	5060	5060	5060	5060	0
286	20240703	154900	702530910	5060	5060	5060	5060	0
287	20240703	154800	702530910	5060	5060	5060	5060	0
288	20240703	154700	702530910	5060	5060	5060	5060	0
289	20240703	154600	702530910	5060	5060	5060	5060	0
290	20240703	154500	702530910	5060	5060	5060	5060	0
291	20240703	154400	702530910	5060	5060	5060	5060	0
292	20240703	154300	702530910	5060	5060	5060	5060	0
293	20240703	154200	702530910	5060	5060	5060	5060	0
294	20240703	154100	702530910	5060	5060	5060	5060	0
295	20240703	154000	702530910	5060	5060	5060	5060	0
296	20240703	153900	702530910	5060	5060	5060	5060	0
297	20240703	153800	702530910	5060	5060	5060	5060	0
298	20240703	153700	702530910	5060	5060	5060	5060	0
299	20240703	153600	702530910	5060	5060	5060	5060	0
300	20240703	153500	702530910	5060	5060	5060	5060	0
301	20240703	153400	702530910	5060	5060	5060	5060	0
302	20240703	153300	702530910	5060	5060	5060	5060	798
303	20240703	153200	702530910	5060	5060	5060	5060	0
304	20240703	153100	702530910	5060	5060	5060	5060	0
305	20240703	153000	702530910	5060	5060	5060	5060	798
306	20240703	152900	698493030	5060	5060	5060	5060	0
307	20240703	152800	698493030	5060	5060	5060	5060	0
308	20240703	152700	698493030	5060	5060	5060	5060	0
309	20240703	152600	698493030	5060	5060	5060	5060	0
310	20240703	152500	698493030	5060	5060	5060	5060	0
311	20240703	152400	698493030	5060	5060	5060	5060	0
312	20240703	152300	698493030	5060	5060	5060	5060	0
313	20240703	152200	698493030	5060	5060	5060	5060	0
314	20240703	152100	698493030	5060	5060	5060	5060	0
315	20240703	152000	698493030	5060	5060	5060	5060	0
316	20240703	151900	698493030	5060	5080	5080	5060	210
317	20240703	151800	697430020	5060	5060	5060	5060	552
318	20240703	151700	694636900	5080	5070	5080	5070	196
319	20240703	151600	693641230	5080	5080	5080	5080	0
320	20240703	151500	693641230	5080	5070	5080	5060	198
321	20240703	151400	692638170	5070	5070	5070	5070	0
322	20240703	151300	692638170	5070	5070	5070	5070	346
323	20240703	151200	690883950	5060	5060	5060	5060	0
324	20240703	151100	690883950	5060	5060	5060	5060	0
325	20240703	151000	690883950	5060	5060	5060	5060	22
326	20240703	150900	690772630	5080	5080	5080	5080	0
327	20240703	150800	690772630	5080	5070	5080	5070	52
328	20240703	150700	690508980	5080	5080	5080	5080	0
329	20240703	150600	690508980	5080	5080	5080	5080	1
330	20240703	150500	690503900	5070	5070	5070	5070	0
331	20240703	150400	690503900	5070	5070	5070	5060	100
332	20240703	150300	689996910	5060	5060	5060	5060	0
333	20240703	150200	689996910	5060	5070	5070	5060	48
334	20240703	150100	689753990	5070	5060	5070	5060	565
335	20240703	150000	686894740	5070	5070	5070	5070	0
336	20240703	145900	686894740	5070	5070	5070	5070	0
337	20240703	145800	686894740	5070	5070	5070	5070	218
338	20240703	145700	685789480	5080	5080	5080	5080	0
339	20240703	145600	685789480	5080	5080	5080	5080	1
340	20240703	145500	685784400	5090	5090	5090	5090	5
341	20240703	145400	685758950	5080	5080	5080	5080	0
342	20240703	145300	685758950	5080	5080	5080	5080	1
343	20240703	145200	685753870	5090	5090	5090	5090	0
344	20240703	145100	685753870	5090	5090	5090	5090	0
345	20240703	145000	685753870	5090	5080	5090	5070	501
346	20240703	144900	683210450	5090	5090	5090	5090	0
347	20240703	144800	683210450	5090	5090	5090	5090	1
348	20240703	144700	683205360	5080	5090	5090	5080	8
349	20240703	144600	683164710	5080	5080	5080	5080	5
350	20240703	144500	683139310	5090	5090	5090	5090	1
351	20240703	144400	683134220	5080	5080	5080	5080	5
352	20240703	144300	683108820	5090	5090	5090	5090	1
353	20240703	144200	683103730	5070	5090	5090	5070	402
354	20240703	144100	681065400	5090	5090	5090	5090	0
355	20240703	144000	681065400	5090	5090	5090	5090	10
356	20240703	143900	681014500	5090	5090	5090	5090	1
357	20240703	143800	681009410	5070	5070	5070	5070	0
358	20240703	143700	681009410	5070	5070	5070	5070	3
359	20240703	143600	680994200	5090	5090	5090	5090	0
360	20240703	143500	680994200	5090	5090	5090	5090	0
361	20240703	143400	680994200	5090	5090	5090	5090	50
362	20240703	143300	680739700	5100	5100	5100	5100	0
363	20240703	143200	680739700	5100	5100	5100	5100	0
364	20240703	143100	680739700	5100	5100	5100	5100	0
365	20240703	143000	680739700	5100	5100	5100	5100	0
366	20240703	142900	680739700	5100	5100	5100	5100	0
367	20240703	142800	680739700	5100	5100	5100	5100	0
368	20240703	142700	680739700	5100	5100	5100	5100	0
369	20240703	142600	680739700	5100	5080	5100	5080	179
370	20240703	142500	679828630	5080	5080	5080	5080	300
371	20240703	142400	678304630	5080	5080	5080	5080	0
372	20240703	142300	678304630	5080	5080	5080	5080	0
373	20240703	142200	678304630	5080	5080	5080	5080	0
374	20240703	142100	678304630	5080	5080	5080	5080	10
375	20240703	142000	678253830	5080	5080	5080	5080	200
376	20240703	141900	677237830	5080	5080	5080	5080	0
377	20240703	141800	677237830	5080	5080	5080	5080	4
378	20240703	141700	677217510	5080	5070	5080	5060	283
379	20240703	141600	675785440	5080	5080	5080	5080	0
380	20240703	141500	675785440	5080	5080	5080	5080	0
381	20240703	141400	675785440	5080	5080	5080	5080	0
382	20240703	141300	675785440	5080	5080	5080	5080	0
383	20240703	141200	675785440	5080	5080	5080	5080	0
384	20240703	141100	675785440	5080	5080	5080	5080	0
385	20240703	141000	675785440	5080	5080	5080	5080	0
386	20240703	140900	675785440	5080	5080	5080	5080	0
387	20240703	140800	675785440	5080	5080	5080	5080	37
388	20240703	140700	675597480	5080	5080	5080	5080	2
389	20240703	140600	675587320	5070	5070	5070	5070	0
390	20240703	140500	675587320	5070	5070	5070	5070	19
391	20240703	140400	675490990	5070	5070	5070	5070	0
392	20240703	140300	675490990	5070	5050	5070	5050	206
393	20240703	140200	674450660	5050	5050	5050	5050	0
394	20240703	140100	674450660	5050	5040	5050	5040	51
395	20240703	140000	674193610	5050	5050	5050	5050	300
396	20240703	135900	672678610	5040	5040	5040	5040	524
397	20240703	135800	670037650	5050	5050	5050	5050	30
398	20240703	135700	669886150	5050	5050	5050	5050	0
399	20240703	135600	669886150	5050	5050	5050	5050	69
400	20240703	135500	669537700	5050	5050	5050	5050	288
401	20240703	135400	668083300	5040	5040	5040	5040	0
402	20240703	135300	668083300	5040	5040	5040	5040	0
403	20240703	135200	668083300	5040	5040	5040	5040	0
404	20240703	135100	668083300	5040	5050	5060	5040	766
405	20240703	135000	664219180	5060	5060	5060	5060	0
406	20240703	134900	664219180	5060	5060	5060	5060	252
407	20240703	134800	662944060	5060	5060	5070	5060	3
408	20240703	134700	662928870	5060	5060	5070	5060	7
409	20240703	134600	662893430	5070	5070	5070	5070	1
410	20240703	134500	662888360	5040	5050	5050	5040	3000
411	20240703	134400	647767060	5070	5070	5070	5070	0
412	20240703	134300	647767060	5070	5070	5070	5070	2
413	20240703	134200	647756920	5070	5070	5070	5060	12
414	20240703	134100	647696180	5060	5060	5060	5060	120
415	20240703	134000	647088980	5060	5060	5060	5060	0
416	20240703	133900	647088980	5060	5060	5060	5060	0
417	20240703	133800	647088980	5060	5060	5060	5060	158
418	20240703	133700	646289500	5060	5060	5060	5060	2
419	20240703	133600	646279380	5050	5050	5050	5050	608
420	20240703	133500	643208980	5060	5060	5060	5060	0
421	20240703	133400	643208980	5060	5060	5060	5060	0
422	20240703	133300	643208980	5060	5060	5060	5060	0
423	20240703	133200	643208980	5060	5060	5060	5060	3
424	20240703	133100	643193800	5060	5060	5060	5060	0
425	20240703	133000	643193800	5060	5060	5060	5060	1
426	20240703	132900	643188740	5040	5040	5040	5040	60
427	20240703	132800	642886340	5040	5040	5040	5040	20
428	20240703	132700	642785540	5050	5050	5050	5050	1
429	20240703	132600	642780490	5060	5050	5060	5040	285
430	20240703	132500	641343100	5050	5040	5050	5040	302
431	20240703	132400	639820950	5050	5050	5050	5050	0
432	20240703	132300	639820950	5050	5050	5050	5050	0
433	20240703	132200	639820950	5050	5050	5050	5040	39
434	20240703	132100	639624040	5040	5040	5040	5040	1
435	20240703	132000	639619000	5040	5040	5040	5040	6
436	20240703	131900	639588760	5050	5050	5050	5050	0
437	20240703	131800	639588760	5050	5050	5050	5050	0
438	20240703	131700	639588760	5050	5050	5060	5050	23
439	20240703	131600	639472600	5060	5060	5060	5060	0
440	20240703	131500	639472600	5060	5060	5060	5060	3
441	20240703	131400	639457420	5050	5050	5050	5050	92
442	20240703	131300	638992820	5070	5070	5070	5070	1
443	20240703	131200	638987750	5060	5060	5070	5050	231
444	20240703	131100	637820460	5070	5070	5070	5070	0
445	20240703	131000	637820460	5070	5070	5070	5070	0
446	20240703	130900	637820460	5070	5070	5070	5070	1
447	20240703	130800	637815390	5060	5060	5060	5060	281
448	20240703	130700	636393530	5060	5060	5060	5060	60
449	20240703	130600	636089930	5060	5060	5060	5060	100
450	20240703	130500	635583930	5060	5060	5060	5060	0
451	20240703	130400	635583930	5060	5060	5060	5060	0
452	20240703	130300	635583930	5060	5060	5060	5060	0
453	20240703	130200	635583930	5060	5060	5060	5060	2
454	20240703	130100	635573810	5050	5050	5050	5050	63
455	20240703	130000	635255660	5060	5060	5060	5060	0
456	20240703	125900	635255660	5060	5060	5060	5060	0
457	20240703	125800	635255660	5060	5060	5060	5060	0
458	20240703	125700	635255660	5060	5050	5060	5050	148
459	20240703	125600	634507150	5050	5050	5050	5050	4
460	20240703	125500	634486950	5050	5050	5050	5050	0
461	20240703	125400	634486950	5050	5050	5050	5050	227
462	20240703	125300	633340600	5080	5080	5080	5080	1
463	20240703	125200	633335520	5060	5060	5060	5060	0
464	20240703	125100	633335520	5060	5060	5060	5060	231
465	20240703	125000	632166660	5110	5110	5110	5110	0
466	20240703	124900	632166660	5110	5070	5110	5070	86
467	20240703	124800	631730370	5070	5070	5070	5070	12
468	20240703	124700	631669530	5060	5060	5060	5060	0
469	20240703	124600	631669530	5060	5060	5060	5060	500
470	20240703	124500	629139530	5060	5060	5060	5060	0
471	20240703	124400	629139530	5060	5050	5060	5050	11
472	20240703	124300	629083960	5060	5060	5060	5060	0
473	20240703	124200	629083960	5060	5060	5060	5060	1
474	20240703	124100	629078900	5050	5050	5050	5050	0
475	20240703	124000	629078900	5050	5050	5050	5050	0
476	20240703	123900	629078900	5050	5050	5050	5050	1
477	20240703	123800	629073850	5040	5040	5040	5040	1
478	20240703	123700	629068810	5040	5040	5040	5040	0
479	20240703	123600	629068810	5040	5050	5050	5040	130
480	20240703	123500	628412480	5060	5060	5060	5060	0
481	20240703	123400	628412480	5060	5060	5060	5060	0
482	20240703	123300	628412480	5060	5060	5060	5060	0
483	20240703	123200	628412480	5060	5060	5060	5050	12
484	20240703	123100	628351780	5050	5050	5050	5050	122
485	20240703	123000	627735680	5060	5060	5060	5060	7
486	20240703	122900	627700260	5060	5060	5060	5060	2
487	20240703	122800	627690140	5060	5060	5060	5060	200
488	20240703	122700	626678140	5060	5060	5060	5060	6
489	20240703	122600	626647780	5060	5060	5060	5060	4
490	20240703	122500	626627540	5060	5060	5060	5060	0
491	20240703	122400	626627540	5060	5060	5060	5060	106
492	20240703	122300	626091180	5060	5060	5060	5060	0
493	20240703	122200	626091180	5060	5060	5060	5060	110
494	20240703	122100	625534580	5060	5060	5060	5060	30
495	20240703	122000	625382780	5060	5060	5060	5060	0
496	20240703	121900	625382780	5060	5060	5060	5060	0
497	20240703	121800	625382780	5060	5060	5060	5060	0
498	20240703	121700	625382780	5060	5050	5060	5050	5
499	20240703	121600	625357490	5070	5070	5070	5070	0
500	20240703	121500	625357490	5070	5070	5070	5070	0
501	20240703	121400	625357490	5070	5070	5070	5070	0
502	20240703	121300	625357490	5070	5050	5070	5040	24
503	20240703	121200	625236250	5070	5060	5070	5010	4020
504	20240703	121100	605014920	5070	5070	5070	5070	507
505	20240703	121000	602444430	5090	5090	5090	5090	0
506	20240703	120900	602444430	5090	5090	5090	5090	0
507	20240703	120800	602444430	5090	5090	5090	5090	0
508	20240703	120700	602444430	5090	5090	5090	5090	40
509	20240703	120600	602240830	5100	5100	5100	5100	0
510	20240703	120500	602240830	5100	5110	5110	5100	30
511	20240703	120400	602087540	5100	5100	5100	5100	8481
512	20240703	120300	558834440	5110	5110	5110	5110	0
513	20240703	120200	558834440	5110	5060	5110	5060	1519
514	20240703	120100	551105180	5050	5050	5050	5050	2
515	20240703	120000	551095080	5050	5050	5050	5050	2
516	20240703	115900	551084980	5060	5060	5060	5060	0
517	20240703	115800	551084980	5060	5060	5060	5060	1
518	20240703	115700	551079920	5040	5040	5040	5040	0
519	20240703	115600	551079920	5040	5040	5040	5040	0
520	20240703	115500	551079920	5040	5050	5050	5040	111
521	20240703	115400	550519870	5060	5060	5060	5060	1
522	20240703	115300	550514810	5060	5060	5060	5060	1
523	20240703	115200	550509750	5060	5040	5060	5040	19
524	20240703	115100	550413970	5060	5060	5060	5060	1
525	20240703	115000	550408910	5040	5040	5040	5040	0
526	20240703	114900	550408910	5040	5040	5040	5040	0
527	20240703	114800	550408910	5040	5040	5040	5040	500
528	20240703	114700	547888910	5040	5040	5040	5040	500
529	20240703	114600	545368910	5040	5040	5040	5040	465
530	20240703	114500	543025310	5080	5080	5080	5080	0
531	20240703	114400	543025310	5080	5040	5080	5040	501
532	20240703	114300	540500230	5040	5040	5040	5040	10
533	20240703	114200	540449830	5040	5040	5040	5040	50
534	20240703	114100	540197830	5040	5050	5050	5040	200
535	20240703	114000	539189820	5040	5040	5040	5040	100
536	20240703	113900	538685820	5040	5040	5040	5040	100
537	20240703	113800	538181820	5080	5080	5080	5080	0
538	20240703	113700	538181820	5080	5080	5080	5080	51
539	20240703	113600	537922740	5080	5080	5080	5080	0
540	20240703	113500	537922740	5080	5080	5080	5080	0
541	20240703	113400	537922740	5080	5080	5080	5080	1
542	20240703	113300	537917660	5080	5080	5080	5080	0
543	20240703	113200	537917660	5080	5080	5080	5080	0
544	20240703	113100	537917660	5080	5080	5080	5080	0
545	20240703	113000	537917660	5080	5080	5080	5080	0
546	20240703	112900	537917660	5080	5040	5080	5040	75
547	20240703	112800	537539620	5080	5060	5080	5040	1648
548	20240703	112700	529215720	5090	5090	5090	5090	0
549	20240703	112600	529215720	5090	5090	5090	5090	1
550	20240703	112500	529210630	5080	5060	5090	5060	392
551	20240703	112400	527225570	5090	5090	5090	5090	0
552	20240703	112300	527225570	5090	5090	5090	5090	0
553	20240703	112200	527225570	5090	5090	5090	5090	100
554	20240703	112100	526716570	5090	5100	5100	5060	2494
555	20240703	112000	514032830	5110	5110	5110	5110	2
556	20240703	111900	514022610	5100	5100	5100	5100	339
557	20240703	111800	512293710	5100	5100	5100	5100	0
558	20240703	111700	512293710	5100	5100	5100	5100	0
559	20240703	111600	512293710	5100	5060	5100	5060	370
560	20240703	111500	510421470	5070	5070	5070	5070	299
561	20240703	111400	508905540	5070	5070	5070	5070	0
562	20240703	111300	508905540	5070	5090	5090	5070	221
563	20240703	111200	507781040	5090	5090	5090	5090	0
564	20240703	111100	507781040	5090	5090	5090	5090	0
565	20240703	111000	507781040	5090	5080	5090	5080	173
566	20240703	110900	506900620	5080	5080	5080	5080	220
567	20240703	110800	505783020	5080	5080	5080	5080	50
568	20240703	110700	505529020	5060	5060	5060	5060	0
569	20240703	110600	505529020	5060	5070	5070	5060	2592
570	20240703	110500	492391150	5070	5070	5070	5070	41
571	20240703	110400	492183280	5070	5070	5070	5070	0
572	20240703	110300	492183280	5070	5070	5070	5070	0
573	20240703	110200	492183280	5070	5070	5070	5070	0
574	20240703	110100	492183280	5070	5100	5100	5070	165
575	20240703	110000	491343730	5070	5070	5070	5070	1
576	20240703	105900	491338660	5080	5080	5080	5080	277
577	20240703	105800	489931500	5100	5100	5100	5100	0
578	20240703	105700	489931500	5100	5100	5100	5100	0
579	20240703	105600	489931500	5100	5080	5100	5080	205
580	20240703	105500	488886100	5080	5080	5080	5080	0
581	20240703	105400	488886100	5080	5080	5080	5080	30
582	20240703	105300	488733700	5100	5100	5100	5100	20
583	20240703	105200	488631700	5100	5080	5100	5080	4
584	20240703	105100	488611360	5080	5080	5080	5080	0
585	20240703	105000	488611360	5080	5080	5080	5080	830
586	20240703	104900	484394960	5130	5080	5130	5080	3
587	20240703	104800	484379620	5130	5100	5130	5080	187
588	20240703	104700	483427300	5130	5130	5130	5130	0
589	20240703	104600	483427300	5130	5130	5130	5130	300
590	20240703	104500	481888300	5110	5100	5110	5100	300
591	20240703	104400	480356300	5100	5100	5100	5100	0
592	20240703	104300	480356300	5100	5100	5100	5100	0
593	20240703	104200	480356300	5100	5100	5100	5100	0
594	20240703	104100	480356300	5100	5060	5100	5060	1210
595	20240703	104000	474189660	5080	5070	5080	5050	441
596	20240703	103900	471959110	5080	5080	5080	5080	0
597	20240703	103800	471959110	5080	5080	5080	5080	2
598	20240703	103700	471948950	5050	5060	5060	5050	1013
599	20240703	103600	466824360	5060	5080	5080	5060	306
600	20240703	103500	465275270	5080	5080	5080	5080	20
601	20240703	103400	465173670	5070	5080	5080	5070	170
602	20240703	103300	464310170	5060	5060	5060	5060	0
603	20240703	103200	464310170	5060	5060	5060	5060	1070
604	20240703	103100	458895970	5080	5040	5080	5040	760
605	20240703	103000	455047030	5070	5060	5080	5060	174
606	20240703	102900	454163680	5040	5040	5040	5040	74
607	20240703	102800	453790720	5060	5080	5080	5040	3500
608	20240703	102700	436061490	5080	5090	5090	5080	1287
609	20240703	102600	429517800	5110	5110	5110	5110	0
610	20240703	102500	429517800	5110	5110	5110	5110	1
611	20240703	102400	429512690	5110	5100	5110	5100	153
612	20240703	102300	428731140	5100	5100	5100	5080	180
613	20240703	102200	427815880	5080	5100	5100	5080	998
614	20240703	102100	422728110	5100	5120	5120	5100	486
615	20240703	102000	420243640	5130	5150	5170	5130	742
616	20240703	101900	416430230	5170	5170	5170	5170	10
617	20240703	101800	416378530	5150	5150	5150	5150	50
618	20240703	101700	416121030	5150	5220	5220	5150	2224
619	20240703	101600	404630390	5210	5220	5220	5210	4
620	20240703	101500	404609520	5220	5220	5220	5220	106
621	20240703	101400	404056200	5210	5210	5210	5210	70
622	20240703	101300	403691500	5240	5230	5240	5230	1073
623	20240703	101200	398071320	5230	5210	5230	5200	187
624	20240703	101100	397097720	5230	5230	5230	5210	766
625	20240703	101000	393097620	5240	5220	5240	5220	68
626	20240703	100900	392741870	5200	5200	5200	5200	0
627	20240703	100800	392741870	5200	5200	5200	5200	197
628	20240703	100700	391717470	5200	5230	5230	5200	989
629	20240703	100600	386567070	5210	5200	5210	5200	423
630	20240703	100500	384365680	5210	5190	5210	5190	792
631	20240703	100400	380245180	5170	5180	5200	5160	2091
632	20240703	100300	369375890	5180	5240	5240	5150	6880
633	20240703	100200	333624520	5250	5250	5250	5240	835
634	20240703	100100	329245200	5250	5260	5260	5210	6993
635	20240703	100000	292655990	5270	5260	5270	5230	3168
636	20240703	095900	276000380	5260	5230	5280	5200	6347
637	20240703	095800	242728320	5230	5200	5230	5190	6428
638	20240703	095700	209221190	5200	5130	5460	5130	11982
639	20240703	095600	146392430	5130	5130	5130	5130	0
640	20240703	095500	146392430	5130	5120	5130	5120	74
641	20240703	095400	146013520	5090	5090	5090	5090	0
642	20240703	095300	146013520	5090	5130	5130	5090	81
643	20240703	095200	145601190	5090	5090	5090	5090	44
644	20240703	095100	145377230	5140	5140	5140	5140	0
645	20240703	095000	145377230	5140	5100	5140	5090	307
646	20240703	094900	143811590	5170	5150	5170	5150	600
647	20240703	094800	140712210	5150	5140	5150	5140	502
648	20240703	094700	138131910	5140	5140	5140	5140	1
649	20240703	094600	138126770	5120	5120	5120	5120	0
650	20240703	094500	138126770	5120	5100	5120	5080	883
651	20240703	094400	133640930	5120	5090	5120	5080	167
652	20240703	094300	132791860	5100	5110	5110	5100	23
653	20240703	094200	132674550	5140	5140	5140	5140	1
654	20240703	094100	132669410	5110	5110	5160	5110	212
655	20240703	094000	131586040	5110	5160	5160	5100	1700
656	20240703	093900	122816760	5160	5100	5160	5090	1719
657	20240703	093800	114050690	5130	5110	5130	5110	26
658	20240703	093700	113917810	5160	5130	5160	5110	841
659	20240703	093600	109614430	5140	5160	5160	5130	507
660	20240703	093500	107010770	5190	5190	5190	5190	0
661	20240703	093400	107010770	5190	5190	5190	5190	0
662	20240703	093300	107010770	5190	5160	5190	5160	16
663	20240703	093200	106928180	5200	5200	5200	5200	2
664	20240703	093100	106917780	5180	5180	5200	5180	4
665	20240703	093000	106897020	5200	5220	5220	5190	4060
666	20240703	092900	85753410	5250	5250	5250	5250	0
667	20240703	092800	85753410	5250	5210	5250	5210	1102
668	20240703	092700	79981910	5240	5240	5240	5240	1
669	20240703	092600	79976670	5240	5240	5240	5240	0
670	20240703	092500	79976670	5240	5240	5240	5240	5
671	20240703	092400	79950470	5210	5210	5210	5210	0
672	20240703	092300	79950470	5210	5210	5210	5210	0
673	20240703	092200	79950470	5210	5210	5210	5210	171
674	20240703	092100	79059560	5200	5200	5200	5200	0
675	20240703	092000	79059560	5200	5160	5200	5160	1144
676	20240703	091900	73120400	5150	5140	5150	5130	915
677	20240703	091800	68417810	5130	5130	5140	5130	352
678	20240703	091700	66612030	5140	5140	5140	5140	2
679	20240703	091600	66601750	5100	5140	5140	5100	17
680	20240703	091500	66514970	5100	5130	5130	5100	370
681	20240703	091400	64624310	5130	5130	5130	5130	108
682	20240703	091300	64070270	5140	5140	5140	5140	0
683	20240703	091200	64070270	5140	5140	5140	5140	0
684	20240703	091100	64070270	5140	5140	5140	5100	627
685	20240703	091000	60863530	5120	5120	5120	5120	69
686	20240703	090900	60510250	5140	5140	5140	5140	2
687	20240703	090800	60499970	5120	5120	5120	5120	50
688	20240703	090700	60243970	5120	5140	5140	5120	54
689	20240703	090600	59967450	5130	5130	5130	5130	328
690	20240703	090500	58284810	5130	5130	5130	5130	498
691	20240703	090400	55730070	5100	5100	5100	5100	27
692	20240703	090300	55592370	5130	5150	5150	5070	2588
693	20240703	090200	42412670	5230	5130	5300	5080	2035
694	20240703	090100	31986860	5130	5180	5180	5100	1068
695	20240703	090000	26493400	5100	5190	5210	5080	5180