KissMeData/253840/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210300	289019090	5080	5080	5080	5080	195
3	20240703	210200	289019090	5080	5080	5080	5080	0
4	20240703	210100	289019090	5080	5080	5080	5080	0
5	20240703	210000	289019090	5080	5080	5080	5080	0
6	20240703	205900	289019090	5080	5080	5080	5080	0
7	20240703	205800	289019090	5080	5080	5080	5080	0
8	20240703	205700	289019090	5080	5080	5080	5080	0
9	20240703	205600	289019090	5080	5080	5080	5080	0
10	20240703	205500	289019090	5080	5080	5080	5080	0
11	20240703	205400	289019090	5080	5080	5080	5080	0
12	20240703	205300	289019090	5080	5080	5080	5080	0
13	20240703	205200	289019090	5080	5080	5080	5080	0
14	20240703	205100	289019090	5080	5080	5080	5080	0
15	20240703	205000	289019090	5080	5080	5080	5080	0
16	20240703	204900	289019090	5080	5080	5080	5080	0
17	20240703	204800	289019090	5080	5080	5080	5080	0
18	20240703	204700	289019090	5080	5080	5080	5080	0
19	20240703	204600	289019090	5080	5080	5080	5080	0
20	20240703	204500	289019090	5080	5080	5080	5080	0
21	20240703	204400	289019090	5080	5080	5080	5080	0
22	20240703	204300	289019090	5080	5080	5080	5080	0
23	20240703	204200	289019090	5080	5080	5080	5080	0
24	20240703	204100	289019090	5080	5080	5080	5080	0
25	20240703	204000	289019090	5080	5080	5080	5080	0
26	20240703	203900	289019090	5080	5080	5080	5080	0
27	20240703	203800	289019090	5080	5080	5080	5080	0
28	20240703	203700	289019090	5080	5080	5080	5080	0
29	20240703	203600	289019090	5080	5080	5080	5080	0
30	20240703	203500	289019090	5080	5080	5080	5080	0
31	20240703	203400	289019090	5080	5080	5080	5080	0
32	20240703	203300	289019090	5080	5080	5080	5080	195
33	20240703	203200	289019090	5080	5080	5080	5080	0
34	20240703	203100	289019090	5080	5080	5080	5080	0
35	20240703	203000	289019090	5080	5080	5080	5080	0
36	20240703	202900	289019090	5080	5080	5080	5080	0
37	20240703	202800	289019090	5080	5080	5080	5080	0
38	20240703	202700	289019090	5080	5080	5080	5080	0
39	20240703	202600	289019090	5080	5080	5080	5080	0
40	20240703	202500	289019090	5080	5080	5080	5080	0
41	20240703	202400	289019090	5080	5080	5080	5080	0
42	20240703	202300	289019090	5080	5080	5080	5080	0
43	20240703	202200	289019090	5080	5080	5080	5080	0
44	20240703	202100	289019090	5080	5080	5080	5080	0
45	20240703	202000	289019090	5080	5080	5080	5080	0
46	20240703	201900	289019090	5080	5080	5080	5080	0
47	20240703	201800	289019090	5080	5080	5080	5080	0
48	20240703	201700	289019090	5080	5080	5080	5080	0
49	20240703	201600	289019090	5080	5080	5080	5080	0
50	20240703	201500	289019090	5080	5080	5080	5080	0
51	20240703	201400	289019090	5080	5080	5080	5080	0
52	20240703	201300	289019090	5080	5080	5080	5080	0
53	20240703	201200	289019090	5080	5080	5080	5080	0
54	20240703	201100	289019090	5080	5080	5080	5080	0
55	20240703	201000	289019090	5080	5080	5080	5080	0
56	20240703	200900	289019090	5080	5080	5080	5080	0
57	20240703	200800	289019090	5080	5080	5080	5080	0
58	20240703	200700	289019090	5080	5080	5080	5080	0
59	20240703	200600	289019090	5080	5080	5080	5080	0
60	20240703	200500	289019090	5080	5080	5080	5080	0
61	20240703	200400	289019090	5080	5080	5080	5080	0
62	20240703	200300	289019090	5080	5080	5080	5080	195
63	20240703	200200	289019090	5080	5080	5080	5080	0
64	20240703	200100	289019090	5080	5080	5080	5080	0
65	20240703	200000	289019090	5080	5080	5080	5080	0
66	20240703	195900	289019090	5080	5080	5080	5080	0
67	20240703	195800	289019090	5080	5080	5080	5080	0
68	20240703	195700	289019090	5080	5080	5080	5080	0
69	20240703	195600	289019090	5080	5080	5080	5080	0
70	20240703	195500	289019090	5080	5080	5080	5080	0
71	20240703	195400	289019090	5080	5080	5080	5080	0
72	20240703	195300	289019090	5080	5080	5080	5080	0
73	20240703	195200	289019090	5080	5080	5080	5080	0
74	20240703	195100	289019090	5080	5080	5080	5080	0
75	20240703	195000	289019090	5080	5080	5080	5080	0
76	20240703	194900	289019090	5080	5080	5080	5080	0
77	20240703	194800	289019090	5080	5080	5080	5080	0
78	20240703	194700	289019090	5080	5080	5080	5080	0
79	20240703	194600	289019090	5080	5080	5080	5080	0
80	20240703	194500	289019090	5080	5080	5080	5080	0
81	20240703	194400	289019090	5080	5080	5080	5080	0
82	20240703	194300	289019090	5080	5080	5080	5080	0
83	20240703	194200	289019090	5080	5080	5080	5080	0
84	20240703	194100	289019090	5080	5080	5080	5080	0
85	20240703	194000	289019090	5080	5080	5080	5080	0
86	20240703	193900	289019090	5080	5080	5080	5080	0
87	20240703	193800	289019090	5080	5080	5080	5080	0
88	20240703	193700	289019090	5080	5080	5080	5080	0
89	20240703	193600	289019090	5080	5080	5080	5080	0
90	20240703	193500	289019090	5080	5080	5080	5080	0
91	20240703	193400	289019090	5080	5080	5080	5080	0
92	20240703	193300	289019090	5080	5080	5080	5080	195
93	20240703	193200	289019090	5080	5080	5080	5080	0
94	20240703	193100	289019090	5080	5080	5080	5080	0
95	20240703	193000	289019090	5080	5080	5080	5080	0
96	20240703	192900	289019090	5080	5080	5080	5080	0
97	20240703	192800	289019090	5080	5080	5080	5080	0
98	20240703	192700	289019090	5080	5080	5080	5080	0
99	20240703	192600	289019090	5080	5080	5080	5080	0
100	20240703	192500	289019090	5080	5080	5080	5080	0
101	20240703	192400	289019090	5080	5080	5080	5080	0
102	20240703	192300	289019090	5080	5080	5080	5080	0
103	20240703	192200	289019090	5080	5080	5080	5080	0
104	20240703	192100	289019090	5080	5080	5080	5080	0
105	20240703	192000	289019090	5080	5080	5080	5080	0
106	20240703	191900	289019090	5080	5080	5080	5080	0
107	20240703	191800	289019090	5080	5080	5080	5080	0
108	20240703	191700	289019090	5080	5080	5080	5080	0
109	20240703	191600	289019090	5080	5080	5080	5080	0
110	20240703	191500	289019090	5080	5080	5080	5080	0
111	20240703	191400	289019090	5080	5080	5080	5080	0
112	20240703	191300	289019090	5080	5080	5080	5080	0
113	20240703	191200	289019090	5080	5080	5080	5080	0
114	20240703	191100	289019090	5080	5080	5080	5080	0
115	20240703	191000	289019090	5080	5080	5080	5080	0
116	20240703	190900	289019090	5080	5080	5080	5080	0
117	20240703	190800	289019090	5080	5080	5080	5080	0
118	20240703	190700	289019090	5080	5080	5080	5080	0
119	20240703	190600	289019090	5080	5080	5080	5080	0
120	20240703	190500	289019090	5080	5080	5080	5080	0
121	20240703	190400	289019090	5080	5080	5080	5080	0
122	20240703	190300	289019090	5080	5080	5080	5080	195
123	20240703	190200	289019090	5080	5080	5080	5080	0
124	20240703	190100	289019090	5080	5080	5080	5080	0
125	20240703	190000	289019090	5080	5080	5080	5080	0
126	20240703	185900	289019090	5080	5080	5080	5080	0
127	20240703	185800	289019090	5080	5080	5080	5080	0
128	20240703	185700	289019090	5080	5080	5080	5080	0
129	20240703	185600	289019090	5080	5080	5080	5080	0
130	20240703	185500	289019090	5080	5080	5080	5080	0
131	20240703	185400	289019090	5080	5080	5080	5080	0
132	20240703	185300	289019090	5080	5080	5080	5080	0
133	20240703	185200	289019090	5080	5080	5080	5080	0
134	20240703	185100	289019090	5080	5080	5080	5080	0
135	20240703	185000	289019090	5080	5080	5080	5080	0
136	20240703	184900	289019090	5080	5080	5080	5080	0
137	20240703	184800	289019090	5080	5080	5080	5080	0
138	20240703	184700	289019090	5080	5080	5080	5080	0
139	20240703	184600	289019090	5080	5080	5080	5080	0
140	20240703	184500	289019090	5080	5080	5080	5080	0
141	20240703	184400	289019090	5080	5080	5080	5080	0
142	20240703	184300	289019090	5080	5080	5080	5080	0
143	20240703	184200	289019090	5080	5080	5080	5080	0
144	20240703	184100	289019090	5080	5080	5080	5080	0
145	20240703	184000	289019090	5080	5080	5080	5080	0
146	20240703	183900	289019090	5080	5080	5080	5080	0
147	20240703	183800	289019090	5080	5080	5080	5080	0
148	20240703	183700	289019090	5080	5080	5080	5080	0
149	20240703	183600	289019090	5080	5080	5080	5080	0
150	20240703	183500	289019090	5080	5080	5080	5080	0
151	20240703	183400	289019090	5080	5080	5080	5080	0
152	20240703	183300	289019090	5080	5080	5080	5080	195
153	20240703	183200	289019090	5080	5080	5080	5080	0
154	20240703	183100	289019090	5080	5080	5080	5080	0
155	20240703	183000	289019090	5080	5080	5080	5080	0
156	20240703	182900	289019090	5080	5080	5080	5080	0
157	20240703	182800	289019090	5080	5080	5080	5080	0
158	20240703	182700	289019090	5080	5080	5080	5080	0
159	20240703	182600	289019090	5080	5080	5080	5080	0
160	20240703	182500	289019090	5080	5080	5080	5080	0
161	20240703	182400	289019090	5080	5080	5080	5080	0
162	20240703	182300	289019090	5080	5080	5080	5080	0
163	20240703	182200	289019090	5080	5080	5080	5080	0
164	20240703	182100	289019090	5080	5080	5080	5080	0
165	20240703	182000	289019090	5080	5080	5080	5080	0
166	20240703	181900	289019090	5080	5080	5080	5080	0
167	20240703	181800	289019090	5080	5080	5080	5080	0
168	20240703	181700	289019090	5080	5080	5080	5080	0
169	20240703	181600	289019090	5080	5080	5080	5080	0
170	20240703	181500	289019090	5080	5080	5080	5080	0
171	20240703	181400	289019090	5080	5080	5080	5080	0
172	20240703	181300	289019090	5080	5080	5080	5080	0
173	20240703	181200	289019090	5080	5080	5080	5080	0
174	20240703	181100	289019090	5080	5080	5080	5080	0
175	20240703	181000	289019090	5080	5080	5080	5080	0
176	20240703	180900	289019090	5080	5080	5080	5080	0
177	20240703	180800	289019090	5080	5080	5080	5080	0
178	20240703	180700	289019090	5080	5080	5080	5080	0
179	20240703	180600	289019090	5080	5080	5080	5080	0
180	20240703	180500	289019090	5080	5080	5080	5080	0
181	20240703	180400	289019090	5080	5080	5080	5080	0
182	20240703	180300	289019090	5080	5080	5080	5080	195
183	20240703	180200	289019090	5080	5080	5080	5080	0
184	20240703	180100	289019090	5080	5080	5080	5080	0
185	20240703	180000	289019090	5080	5080	5080	5080	0
186	20240703	175900	289019090	5080	5080	5080	5080	0
187	20240703	175800	289019090	5080	5080	5080	5080	0
188	20240703	175700	289019090	5080	5080	5080	5080	0
189	20240703	175600	289019090	5080	5080	5080	5080	0
190	20240703	175500	289019090	5080	5080	5080	5080	0
191	20240703	175400	289019090	5080	5080	5080	5080	0
192	20240703	175300	289019090	5080	5080	5080	5080	0
193	20240703	175200	289019090	5080	5080	5080	5080	0
194	20240703	175100	289019090	5080	5080	5080	5080	0
195	20240703	175000	289019090	5080	5080	5080	5080	0
196	20240703	174900	289019090	5080	5080	5080	5080	0
197	20240703	174800	289019090	5080	5080	5080	5080	0
198	20240703	174700	289019090	5080	5080	5080	5080	0
199	20240703	174600	289019090	5080	5080	5080	5080	0
200	20240703	174500	289019090	5080	5080	5080	5080	0
201	20240703	174400	289019090	5080	5080	5080	5080	0
202	20240703	174300	289019090	5080	5080	5080	5080	0
203	20240703	174200	289019090	5080	5080	5080	5080	0
204	20240703	174100	289019090	5080	5080	5080	5080	0
205	20240703	174000	289019090	5080	5080	5080	5080	0
206	20240703	173900	289019090	5080	5080	5080	5080	0
207	20240703	173800	289019090	5080	5080	5080	5080	0
208	20240703	173700	289019090	5080	5080	5080	5080	0
209	20240703	173600	289019090	5080	5080	5080	5080	0
210	20240703	173500	289019090	5080	5080	5080	5080	0
211	20240703	173400	289019090	5080	5080	5080	5080	0
212	20240703	173300	289019090	5080	5080	5080	5080	195
213	20240703	173200	289019090	5080	5080	5080	5080	0
214	20240703	173100	289019090	5080	5080	5080	5080	0
215	20240703	173000	289019090	5080	5080	5080	5080	0
216	20240703	172900	289019090	5080	5080	5080	5080	0
217	20240703	172800	289019090	5080	5080	5080	5080	0
218	20240703	172700	289019090	5080	5080	5080	5080	0
219	20240703	172600	289019090	5080	5080	5080	5080	0
220	20240703	172500	289019090	5080	5080	5080	5080	0
221	20240703	172400	289019090	5080	5080	5080	5080	0
222	20240703	172300	289019090	5080	5080	5080	5080	0
223	20240703	172200	289019090	5080	5080	5080	5080	0
224	20240703	172100	289019090	5080	5080	5080	5080	0
225	20240703	172000	289019090	5080	5080	5080	5080	0
226	20240703	171900	289019090	5080	5080	5080	5080	0
227	20240703	171800	289019090	5080	5080	5080	5080	0
228	20240703	171700	289019090	5080	5080	5080	5080	0
229	20240703	171600	289019090	5080	5080	5080	5080	0
230	20240703	171500	289019090	5080	5080	5080	5080	0
231	20240703	171400	289019090	5080	5080	5080	5080	0
232	20240703	171300	289019090	5080	5080	5080	5080	0
233	20240703	171200	289019090	5080	5080	5080	5080	0
234	20240703	171100	289019090	5080	5080	5080	5080	0
235	20240703	171000	289019090	5080	5080	5080	5080	0
236	20240703	170900	289019090	5080	5080	5080	5080	0
237	20240703	170800	289019090	5080	5080	5080	5080	0
238	20240703	170700	289019090	5080	5080	5080	5080	0
239	20240703	170600	289019090	5080	5080	5080	5080	0
240	20240703	170500	289019090	5080	5080	5080	5080	0
241	20240703	170400	289019090	5080	5080	5080	5080	0
242	20240703	170300	289019090	5080	5080	5080	5080	195
243	20240703	170200	289019090	5080	5080	5080	5080	0
244	20240703	170100	289019090	5080	5080	5080	5080	0
245	20240703	170000	289019090	5080	5080	5080	5080	0
246	20240703	165900	289019090	5080	5080	5080	5080	0
247	20240703	165800	289019090	5080	5080	5080	5080	0
248	20240703	165700	289019090	5080	5080	5080	5080	0
249	20240703	165600	289019090	5080	5080	5080	5080	0
250	20240703	165500	289019090	5080	5080	5080	5080	0
251	20240703	165400	289019090	5080	5080	5080	5080	0
252	20240703	165300	289019090	5080	5080	5080	5080	0
253	20240703	165200	289019090	5080	5080	5080	5080	0
254	20240703	165100	289019090	5080	5080	5080	5080	0
255	20240703	165000	289019090	5080	5080	5080	5080	0
256	20240703	164900	289019090	5080	5080	5080	5080	0
257	20240703	164800	289019090	5080	5080	5080	5080	0
258	20240703	164700	289019090	5080	5080	5080	5080	0
259	20240703	164600	289019090	5080	5080	5080	5080	0
260	20240703	164500	289019090	5080	5080	5080	5080	0
261	20240703	164400	289019090	5080	5080	5080	5080	0
262	20240703	164300	289019090	5080	5080	5080	5080	0
263	20240703	164200	289019090	5080	5080	5080	5080	0
264	20240703	164100	289019090	5080	5080	5080	5080	0
265	20240703	164000	289019090	5080	5080	5080	5080	0
266	20240703	163900	289019090	5080	5080	5080	5080	0
267	20240703	163800	289019090	5080	5080	5080	5080	0
268	20240703	163700	289019090	5080	5080	5080	5080	0
269	20240703	163600	289019090	5080	5080	5080	5080	0
270	20240703	163500	289019090	5080	5080	5080	5080	0
271	20240703	163400	289019090	5080	5080	5080	5080	0
272	20240703	163300	289019090	5080	5080	5080	5080	195
273	20240703	163200	289019090	5080	5080	5080	5080	0
274	20240703	163100	289019090	5080	5080	5080	5080	0
275	20240703	163000	289019090	5080	5080	5080	5080	0
276	20240703	162900	289019090	5080	5080	5080	5080	0
277	20240703	162800	289019090	5080	5080	5080	5080	0
278	20240703	162700	289019090	5080	5080	5080	5080	0
279	20240703	162600	289019090	5080	5080	5080	5080	0
280	20240703	162500	289019090	5080	5080	5080	5080	0
281	20240703	162400	289019090	5080	5080	5080	5080	0
282	20240703	162300	289019090	5080	5080	5080	5080	0
283	20240703	162200	289019090	5080	5080	5080	5080	0
284	20240703	162100	289019090	5080	5080	5080	5080	0
285	20240703	162000	289019090	5080	5080	5080	5080	0
286	20240703	161900	289019090	5080	5080	5080	5080	0
287	20240703	161800	289019090	5080	5080	5080	5080	0
288	20240703	161700	289019090	5080	5080	5080	5080	0
289	20240703	161600	289019090	5080	5080	5080	5080	0
290	20240703	161500	289019090	5080	5080	5080	5080	0
291	20240703	161400	289019090	5080	5080	5080	5080	0
292	20240703	161300	289019090	5080	5080	5080	5080	0
293	20240703	161200	289019090	5080	5080	5080	5080	0
294	20240703	161100	289019090	5080	5080	5080	5080	0
295	20240703	161000	289019090	5080	5080	5080	5080	0
296	20240703	160900	289019090	5080	5080	5080	5080	0
297	20240703	160800	289019090	5080	5080	5080	5080	0
298	20240703	160700	289019090	5080	5080	5080	5080	0
299	20240703	160600	289019090	5080	5080	5080	5080	0
300	20240703	160500	289019090	5080	5080	5080	5080	0
301	20240703	160400	289019090	5080	5080	5080	5080	0
302	20240703	160300	289019090	5080	5080	5080	5080	195
303	20240703	160200	289019090	5080	5080	5080	5080	0
304	20240703	160100	289019090	5080	5080	5080	5080	0
305	20240703	160000	289019090	5080	5080	5080	5080	0
306	20240703	155900	289019090	5080	5080	5080	5080	0
307	20240703	155800	289019090	5080	5080	5080	5080	0
308	20240703	155700	289019090	5080	5080	5080	5080	0
309	20240703	155600	289019090	5080	5080	5080	5080	0
310	20240703	155500	289019090	5080	5080	5080	5080	0
311	20240703	155400	289019090	5080	5080	5080	5080	0
312	20240703	155300	289019090	5080	5080	5080	5080	0
313	20240703	155200	289019090	5080	5080	5080	5080	0
314	20240703	155100	289019090	5080	5080	5080	5080	0
315	20240703	155000	289019090	5080	5080	5080	5080	0
316	20240703	154900	289019090	5080	5080	5080	5080	0
317	20240703	154800	289019090	5080	5080	5080	5080	0
318	20240703	154700	289019090	5080	5080	5080	5080	0
319	20240703	154600	289019090	5080	5080	5080	5080	0
320	20240703	154500	289019090	5080	5080	5080	5080	0
321	20240703	154400	289019090	5080	5080	5080	5080	0
322	20240703	154300	289019090	5080	5080	5080	5080	0
323	20240703	154200	289019090	5080	5080	5080	5080	0
324	20240703	154100	289019090	5080	5080	5080	5080	0
325	20240703	154000	289019090	5080	5080	5080	5080	0
326	20240703	153900	289019090	5080	5080	5080	5080	0
327	20240703	153800	289019090	5080	5080	5080	5080	0
328	20240703	153700	289019090	5080	5080	5080	5080	0
329	20240703	153600	289019090	5080	5080	5080	5080	0
330	20240703	153500	289019090	5080	5080	5080	5080	0
331	20240703	153400	289019090	5080	5080	5080	5080	0
332	20240703	153300	289019090	5080	5080	5080	5080	195
333	20240703	153200	289019090	5080	5080	5080	5080	0
334	20240703	153100	289019090	5080	5080	5080	5080	0
335	20240703	153000	289019090	5080	5080	5080	5080	195
336	20240703	152900	288028490	5040	5040	5040	5040	0
337	20240703	152800	288028490	5040	5040	5040	5040	0
338	20240703	152700	288028490	5040	5040	5040	5040	0
339	20240703	152600	288028490	5040	5040	5040	5040	0
340	20240703	152500	288028490	5040	5040	5040	5040	0
341	20240703	152400	288028490	5040	5040	5040	5040	0
342	20240703	152300	288028490	5040	5040	5040	5040	0
343	20240703	152200	288028490	5040	5040	5040	5040	0
344	20240703	152100	288028490	5040	5040	5040	5040	0
345	20240703	152000	288028490	5040	5040	5040	5040	0
346	20240703	151900	288028490	5040	5030	5040	5020	354
347	20240703	151800	286248650	5030	5040	5040	5020	1030
348	20240703	151700	281071900	5030	5030	5030	5030	14
349	20240703	151600	281001480	5030	5030	5030	5030	432
350	20240703	151500	278828520	5040	5040	5040	5040	10
351	20240703	151400	278778120	5040	5040	5040	5040	100
352	20240703	151300	278274120	5040	5040	5040	5040	101
353	20240703	151200	277765080	5040	5040	5040	5040	0
354	20240703	151100	277765080	5040	5040	5040	5040	1
355	20240703	151000	277760040	5040	5040	5040	5040	0
356	20240703	150900	277760040	5040	5030	5040	5030	100
357	20240703	150800	277257030	5040	5030	5040	5030	556
358	20240703	150700	274460330	5040	5040	5040	5040	5
359	20240703	150600	274435130	5030	5040	5040	5030	2336
360	20240703	150500	262662050	5040	5040	5040	5040	112
361	20240703	150400	262097570	5040	5040	5040	5040	5
362	20240703	150300	262072370	5040	5040	5040	5040	13
363	20240703	150200	262006850	5040	5040	5040	5040	55
364	20240703	150100	261729650	5050	5040	5050	5040	218
365	20240703	150000	260630750	5040	5040	5040	5040	200
366	20240703	145900	259622750	5040	5040	5040	5040	33
367	20240703	145800	259456430	5030	5040	5040	5030	283
368	20240703	145700	258031050	5040	5040	5040	5040	13
369	20240703	145600	257965530	5050	5050	5050	5050	3
370	20240703	145500	257950380	5050	5050	5050	5050	4
371	20240703	145400	257930180	5050	5050	5050	5050	3
372	20240703	145300	257915030	5050	5040	5050	5040	129
373	20240703	145200	257264580	5040	5040	5040	5040	0
374	20240703	145100	257264580	5040	5040	5040	5040	251
375	20240703	145000	255999540	5030	5030	5030	5030	100
376	20240703	144900	255496540	5030	5030	5030	5030	0
377	20240703	144800	255496540	5030	5040	5040	5030	304
378	20240703	144700	253967380	5040	5040	5040	5040	0
379	20240703	144600	253967380	5040	5040	5040	5040	0
380	20240703	144500	253967380	5040	5040	5040	5040	10
381	20240703	144400	253916980	5040	5040	5040	5040	0
382	20240703	144300	253916980	5040	5040	5040	5040	0
383	20240703	144200	253916980	5040	5040	5040	5040	462
384	20240703	144100	251588500	5040	5040	5040	5040	275
385	20240703	144000	250202500	5040	5040	5040	5040	0
386	20240703	143900	250202500	5040	5040	5040	5040	0
387	20240703	143800	250202500	5040	5040	5040	5040	5
388	20240703	143700	250177300	5040	5040	5040	5040	603
389	20240703	143600	247138180	5050	5050	5050	5050	30
390	20240703	143500	246986680	5050	5050	5050	5050	1101
391	20240703	143400	241426630	5060	5060	5060	5060	0
392	20240703	143300	241426630	5060	5060	5060	5060	0
393	20240703	143200	241426630	5060	5060	5060	5060	0
394	20240703	143100	241426630	5060	5060	5060	5060	100
395	20240703	143000	240920630	5060	5060	5060	5060	1
396	20240703	142900	240915570	5070	5070	5070	5070	0
397	20240703	142800	240915570	5070	5070	5070	5070	0
398	20240703	142700	240915570	5070	5070	5070	5070	2
399	20240703	142600	240905430	5050	5050	5050	5050	0
400	20240703	142500	240905430	5050	5050	5050	5050	100
401	20240703	142400	240400430	5050	5050	5050	5050	305
402	20240703	142300	238860180	5060	5060	5060	5060	0
403	20240703	142200	238860180	5060	5060	5060	5060	48
404	20240703	142100	238617300	5070	5070	5070	5070	0
405	20240703	142000	238617300	5070	5070	5070	5070	0
406	20240703	141900	238617300	5070	5070	5070	5070	0
407	20240703	141800	238617300	5070	5070	5070	5070	0
408	20240703	141700	238617300	5070	5070	5070	5070	0
409	20240703	141600	238617300	5070	5070	5070	5070	0
410	20240703	141500	238617300	5070	5060	5070	5060	205
411	20240703	141400	237579950	5060	5060	5060	5060	0
412	20240703	141300	237579950	5060	5060	5060	5060	0
413	20240703	141200	237579950	5060	5060	5060	5060	3000
414	20240703	141100	222399950	5070	5070	5070	5070	0
415	20240703	141000	222399950	5070	5070	5070	5070	0
416	20240703	140900	222399950	5070	5070	5070	5070	0
417	20240703	140800	222399950	5070	5070	5070	5070	2
418	20240703	140700	222389810	5050	5050	5050	5050	0
419	20240703	140600	222389810	5050	5050	5050	5050	30
420	20240703	140500	222238310	5040	5040	5040	5040	0
421	20240703	140400	222238310	5040	5060	5060	5040	3000
422	20240703	140300	207106260	5060	5060	5060	5060	0
423	20240703	140200	207106260	5060	5060	5060	5060	0
424	20240703	140100	207106260	5060	5060	5060	5060	356
425	20240703	140000	205304900	5040	5080	5080	5040	9346
426	20240703	135900	158053510	5080	5080	5080	5080	3
427	20240703	135800	158038270	5090	5090	5090	5090	0
428	20240703	135700	158038270	5090	5090	5090	5090	0
429	20240703	135600	158038270	5090	5090	5090	5090	0
430	20240703	135500	158038270	5090	5090	5090	5090	120
431	20240703	135400	157427470	5090	5090	5090	5090	0
432	20240703	135300	157427470	5090	5090	5090	5090	0
433	20240703	135200	157427470	5090	5090	5090	5090	15
434	20240703	135100	157351120	5100	5100	5100	5100	0
435	20240703	135000	157351120	5100	5100	5100	5100	0
436	20240703	134900	157351120	5100	5100	5100	5100	0
437	20240703	134800	157351120	5100	5100	5100	5100	0
438	20240703	134700	157351120	5100	5100	5100	5100	0
439	20240703	134600	157351120	5100	5100	5100	5100	0
440	20240703	134500	157351120	5100	5100	5100	5100	0
441	20240703	134400	157351120	5100	5100	5100	5100	0
442	20240703	134300	157351120	5100	5100	5100	5100	0
443	20240703	134200	157351120	5100	5100	5100	5100	1
444	20240703	134100	157346020	5090	5090	5090	5090	0
445	20240703	134000	157346020	5090	5090	5090	5090	0
446	20240703	133900	157346020	5090	5090	5090	5090	0
447	20240703	133800	157346020	5090	5090	5090	5090	0
448	20240703	133700	157346020	5090	5090	5090	5090	0
449	20240703	133600	157346020	5090	5090	5090	5090	0
450	20240703	133500	157346020	5090	5090	5090	5090	0
451	20240703	133400	157346020	5090	5090	5090	5090	0
452	20240703	133300	157346020	5090	5090	5090	5090	0
453	20240703	133200	157346020	5090	5090	5090	5090	0
454	20240703	133100	157346020	5090	5090	5090	5090	0
455	20240703	133000	157346020	5090	5090	5090	5090	0
456	20240703	132900	157346020	5090	5090	5090	5090	356
457	20240703	132800	155533980	5080	5080	5080	5080	0
458	20240703	132700	155533980	5080	5080	5080	5080	0
459	20240703	132600	155533980	5080	5080	5080	5080	80
460	20240703	132500	155127580	5090	5090	5090	5090	0
461	20240703	132400	155127580	5090	5090	5090	5090	50
462	20240703	132300	154873080	5090	5090	5090	5090	0
463	20240703	132200	154873080	5090	5090	5090	5090	0
464	20240703	132100	154873080	5090	5090	5090	5090	0
465	20240703	132000	154873080	5090	5090	5090	5090	10
466	20240703	131900	154822180	5080	5080	5080	5080	0
467	20240703	131800	154822180	5080	5080	5080	5080	0
468	20240703	131700	154822180	5080	5080	5080	5080	0
469	20240703	131600	154822180	5080	5080	5080	5080	0
470	20240703	131500	154822180	5080	5080	5080	5080	0
471	20240703	131400	154822180	5080	5080	5080	5080	0
472	20240703	131300	154822180	5080	5080	5080	5080	0
473	20240703	131200	154822180	5080	5080	5080	5080	318
474	20240703	131100	153206740	5080	5080	5080	5080	10
475	20240703	131000	153155940	5090	5090	5090	5090	0
476	20240703	130900	153155940	5090	5090	5090	5090	0
477	20240703	130800	153155940	5090	5090	5090	5090	3
478	20240703	130700	153140670	5080	5080	5080	5080	0
479	20240703	130600	153140670	5080	5080	5080	5080	0
480	20240703	130500	153140670	5080	5080	5080	5080	0
481	20240703	130400	153140670	5080	5080	5080	5080	0
482	20240703	130300	153140670	5080	5080	5080	5080	0
483	20240703	130200	153140670	5080	5080	5080	5080	858
484	20240703	130100	148782030	5080	5080	5080	5080	0
485	20240703	130000	148782030	5080	5080	5080	5080	0
486	20240703	125900	148782030	5080	5090	5090	5080	700
487	20240703	125800	145225660	5100	5100	5100	5100	618
488	20240703	125700	142073860	5090	5090	5090	5090	0
489	20240703	125600	142073860	5090	5090	5090	5090	1070
490	20240703	125500	136627560	5090	5090	5090	5090	69
491	20240703	125400	136276350	5090	5090	5090	5090	0
492	20240703	125300	136276350	5090	5090	5090	5090	0
493	20240703	125200	136276350	5090	5090	5090	5090	30
494	20240703	125100	136123650	5090	5090	5090	5090	0
495	20240703	125000	136123650	5090	5090	5090	5090	0
496	20240703	124900	136123650	5090	5090	5090	5090	4
497	20240703	124800	136103290	5090	5090	5090	5090	26
498	20240703	124700	135970950	5090	5090	5090	5090	94
499	20240703	124600	135492490	5100	5100	5100	5100	0
500	20240703	124500	135492490	5100	5100	5100	5100	1
501	20240703	124400	135487390	5110	5110	5110	5110	0
502	20240703	124300	135487390	5110	5110	5110	5110	0
503	20240703	124200	135487390	5110	5110	5110	5110	0
504	20240703	124100	135487390	5110	5110	5110	5110	5
505	20240703	124000	135461840	5110	5110	5110	5110	0
506	20240703	123900	135461840	5110	5110	5110	5110	0
507	20240703	123800	135461840	5110	5110	5110	5110	0
508	20240703	123700	135461840	5110	5110	5110	5110	0
509	20240703	123600	135461840	5110	5110	5110	5110	0
510	20240703	123500	135461840	5110	5090	5110	5090	160
511	20240703	123400	134645870	5090	5090	5090	5090	1
512	20240703	123300	134640780	5090	5090	5090	5090	0
513	20240703	123200	134640780	5090	5090	5090	5090	0
514	20240703	123100	134640780	5090	5090	5090	5090	1
515	20240703	123000	134635690	5090	5090	5090	5090	0
516	20240703	122900	134635690	5090	5090	5090	5090	0
517	20240703	122800	134635690	5090	5090	5090	5090	1
518	20240703	122700	134630600	5090	5090	5090	5090	8
519	20240703	122600	134589880	5090	5090	5090	5090	0
520	20240703	122500	134589880	5090	5090	5090	5090	0
521	20240703	122400	134589880	5090	5090	5090	5090	1000
522	20240703	122300	129499880	5090	5090	5090	5090	0
523	20240703	122200	129499880	5090	5090	5090	5090	2
524	20240703	122100	129489700	5090	5090	5090	5090	10
525	20240703	122000	129438800	5090	5090	5090	5090	0
526	20240703	121900	129438800	5090	5090	5090	5090	0
527	20240703	121800	129438800	5090	5090	5090	5090	0
528	20240703	121700	129438800	5090	5090	5090	5090	0
529	20240703	121600	129438800	5090	5090	5090	5090	0
530	20240703	121500	129438800	5090	5090	5090	5090	0
531	20240703	121400	129438800	5090	5090	5090	5090	0
532	20240703	121300	129438800	5090	5090	5090	5090	0
533	20240703	121200	129438800	5090	5090	5090	5090	3
534	20240703	121100	129423530	5090	5090	5090	5090	0
535	20240703	121000	129423530	5090	5090	5090	5090	0
536	20240703	120900	129423530	5090	5090	5090	5090	0
537	20240703	120800	129423530	5090	5090	5090	5090	0
538	20240703	120700	129423530	5090	5090	5090	5090	0
539	20240703	120600	129423530	5090	5090	5090	5090	0
540	20240703	120500	129423530	5090	5090	5090	5090	99
541	20240703	120400	128919620	5090	5090	5090	5090	0
542	20240703	120300	128919620	5090	5090	5090	5090	51
543	20240703	120200	128660030	5090	5090	5090	5090	0
544	20240703	120100	128660030	5090	5090	5090	5090	0
545	20240703	120000	128660030	5090	5090	5090	5090	4
546	20240703	115900	128639670	5090	5090	5090	5090	0
547	20240703	115800	128639670	5090	5090	5090	5090	1
548	20240703	115700	128634580	5090	5090	5090	5090	0
549	20240703	115600	128634580	5090	5090	5090	5090	0
550	20240703	115500	128634580	5090	5090	5090	5090	0
551	20240703	115400	128634580	5090	5090	5090	5090	152
552	20240703	115300	127860900	5100	5100	5100	5100	0
553	20240703	115200	127860900	5100	5100	5100	5100	0
554	20240703	115100	127860900	5100	5100	5100	5100	0
555	20240703	115000	127860900	5100	5100	5100	5100	0
556	20240703	114900	127860900	5100	5100	5100	5100	0
557	20240703	114800	127860900	5100	5100	5100	5100	0
558	20240703	114700	127860900	5100	5100	5100	5100	0
559	20240703	114600	127860900	5100	5100	5100	5100	250
560	20240703	114500	126585900	5110	5110	5110	5110	0
561	20240703	114400	126585900	5110	5110	5110	5110	0
562	20240703	114300	126585900	5110	5110	5110	5110	557
563	20240703	114200	123739630	5120	5120	5120	5120	0
564	20240703	114100	123739630	5120	5120	5120	5120	0
565	20240703	114000	123739630	5120	5120	5120	5120	0
566	20240703	113900	123739630	5120	5120	5120	5120	50
567	20240703	113800	123483630	5140	5140	5140	5140	0
568	20240703	113700	123483630	5140	5140	5140	5140	0
569	20240703	113600	123483630	5140	5140	5140	5140	0
570	20240703	113500	123483630	5140	5140	5140	5140	0
571	20240703	113400	123483630	5140	5140	5140	5140	0
572	20240703	113300	123483630	5140	5140	5140	5140	0
573	20240703	113200	123483630	5140	5140	5140	5140	0
574	20240703	113100	123483630	5140	5140	5140	5140	0
575	20240703	113000	123483630	5140	5140	5140	5140	0
576	20240703	112900	123483630	5140	5140	5140	5140	0
577	20240703	112800	123483630	5140	5140	5140	5140	0
578	20240703	112700	123483630	5140	5140	5140	5140	0
579	20240703	112600	123483630	5140	5140	5140	5140	0
580	20240703	112500	123483630	5140	5140	5140	5140	2
581	20240703	112400	123473350	5140	5140	5140	5140	1
582	20240703	112300	123468210	5100	5100	5100	5100	0
583	20240703	112200	123468210	5100	5100	5100	5100	0
584	20240703	112100	123468210	5100	5100	5100	5100	0
585	20240703	112000	123468210	5100	5100	5100	5100	159
586	20240703	111900	122657310	5150	5150	5150	5150	0
587	20240703	111800	122657310	5150	5150	5150	5150	0
588	20240703	111700	122657310	5150	5150	5150	5150	0
589	20240703	111600	122657310	5150	5140	5150	5140	20
590	20240703	111500	122554320	5150	5150	5150	5150	0
591	20240703	111400	122554320	5150	5150	5150	5150	1
592	20240703	111300	122549170	5100	5100	5100	5100	0
593	20240703	111200	122549170	5100	5110	5110	5100	604
594	20240703	111100	119467530	5140	5140	5140	5140	57
595	20240703	111000	119174550	5150	5150	5150	5150	0
596	20240703	110900	119174550	5150	5150	5150	5150	0
597	20240703	110800	119174550	5150	5150	5150	5150	219
598	20240703	110700	118046700	5150	5150	5160	5150	202
599	20240703	110600	117006390	5150	5150	5150	5150	11
600	20240703	110500	116949740	5140	5140	5140	5140	131
601	20240703	110400	116276400	5150	5150	5150	5150	513
602	20240703	110300	113634450	5160	5170	5170	5160	550
603	20240703	110200	110794440	5160	5140	5170	5140	1506
604	20240703	110100	103023350	5140	5140	5140	5140	50
605	20240703	110000	102766350	5130	5130	5130	5130	304
606	20240703	105900	101206830	5150	5150	5150	5150	0
607	20240703	105800	101206830	5150	5150	5150	5150	0
608	20240703	105700	101206830	5150	5110	5150	5110	2245
609	20240703	105600	89677710	5110	5110	5110	5110	1
610	20240703	105500	89672600	5090	5090	5090	5090	1
611	20240703	105400	89667510	5100	5100	5100	5100	65
612	20240703	105300	89336010	5110	5090	5110	5090	151
613	20240703	105200	88565340	5090	5090	5090	5090	1
614	20240703	105100	88560250	5080	5080	5080	5080	0
615	20240703	105000	88560250	5080	5080	5080	5080	493
616	20240703	104900	86055810	5090	5090	5090	5090	0
617	20240703	104800	86055810	5090	5090	5090	5090	1
618	20240703	104700	86050720	5080	5080	5080	5080	7
619	20240703	104600	86015160	5080	5080	5080	5080	1000
620	20240703	104500	80935160	5080	5080	5080	5080	1
621	20240703	104400	80930080	5050	5050	5050	5050	0
622	20240703	104300	80930080	5050	5050	5050	5050	0
623	20240703	104200	80930080	5050	5050	5050	5050	154
624	20240703	104100	80152380	5050	5060	5060	5050	878
625	20240703	104000	75713210	5080	5080	5080	5080	0
626	20240703	103900	75713210	5080	5080	5080	5080	0
627	20240703	103800	75713210	5080	5080	5080	5080	0
628	20240703	103700	75713210	5080	5080	5080	5080	0
629	20240703	103600	75713210	5080	5080	5080	5080	1
630	20240703	103500	75708130	5060	5060	5060	5060	0
631	20240703	103400	75708130	5060	5060	5060	5060	0
632	20240703	103300	75708130	5060	5060	5060	5060	1
633	20240703	103200	75703070	5080	5060	5080	5060	2746
634	20240703	103100	61804870	5060	5060	5060	5060	0
635	20240703	103000	61804870	5060	5060	5060	5060	0
636	20240703	102900	61804870	5060	5060	5060	5060	1
637	20240703	102800	61799810	5060	5060	5060	5060	812
638	20240703	102700	57691090	5070	5070	5070	5070	0
639	20240703	102600	57691090	5070	5070	5070	5070	10
640	20240703	102500	57640390	5070	5070	5070	5070	0
641	20240703	102400	57640390	5070	5070	5070	5070	0
642	20240703	102300	57640390	5070	5070	5070	5070	5
643	20240703	102200	57615040	5060	5060	5060	5060	0
644	20240703	102100	57615040	5060	5070	5070	5060	400
645	20240703	102000	55587460	5120	5070	5120	5070	900
646	20240703	101900	51010300	5050	5070	5070	5050	696
647	20240703	101800	47489100	5080	5080	5080	5080	197
648	20240703	101700	46488340	5080	5080	5080	5080	0
649	20240703	101600	46488340	5080	5080	5080	5080	112
650	20240703	101500	45919380	5060	5060	5060	5060	0
651	20240703	101400	45919380	5060	5060	5060	5060	0
652	20240703	101300	45919380	5060	5060	5060	5060	1141
653	20240703	101200	40145920	5070	5070	5070	5070	0
654	20240703	101100	40145920	5070	5080	5080	5070	887
655	20240703	101000	35646920	5090	5090	5090	5090	10
656	20240703	100900	35596020	5110	5110	5110	5110	0
657	20240703	100800	35596020	5110	5090	5110	5090	598
658	20240703	100700	32543940	5090	5090	5090	5090	0
659	20240703	100600	32543940	5090	5090	5090	5090	0
660	20240703	100500	32543940	5090	5090	5090	5090	1
661	20240703	100400	32538850	5090	5090	5090	5090	0
662	20240703	100300	32538850	5090	5090	5090	5090	10
663	20240703	100200	32487950	5090	5090	5090	5090	0
664	20240703	100100	32487950	5090	5090	5090	5090	0
665	20240703	100000	32487950	5090	5090	5090	5090	2
666	20240703	095900	32477770	5100	5100	5100	5100	0
667	20240703	095800	32477770	5100	5100	5100	5100	0
668	20240703	095700	32477770	5100	5100	5100	5100	6
669	20240703	095600	32447170	5080	5080	5080	5080	0
670	20240703	095500	32447170	5080	5110	5110	5080	242
671	20240703	095400	31217780	5090	5090	5090	5090	65
672	20240703	095300	30886930	5100	5100	5100	5100	0
673	20240703	095200	30886930	5100	5100	5100	5100	20
674	20240703	095100	30784930	5110	5110	5110	5110	0
675	20240703	095000	30784930	5110	5110	5110	5110	0
676	20240703	094900	30784930	5110	5110	5110	5110	0
677	20240703	094800	30784930	5110	5110	5110	5110	1
678	20240703	094700	30779820	5100	5100	5100	5100	0
679	20240703	094600	30779820	5100	5100	5100	5100	0
680	20240703	094500	30779820	5100	5100	5100	5100	0
681	20240703	094400	30779820	5100	5100	5100	5100	514
682	20240703	094300	28158420	5110	5110	5110	5110	646
683	20240703	094200	24857360	5110	5110	5110	5110	1
684	20240703	094100	24852250	5110	5110	5110	5110	0
685	20240703	094000	24852250	5110	5110	5110	5110	0
686	20240703	093900	24852250	5110	5110	5110	5110	0
687	20240703	093800	24852250	5110	5110	5110	5110	153
688	20240703	093700	24070420	5110	5120	5120	5110	1131
689	20240703	093600	18281100	5140	5140	5140	5140	1
690	20240703	093500	18275960	5120	5120	5120	5120	50
691	20240703	093400	18019960	5120	5120	5120	5120	0
692	20240703	093300	18019960	5120	5120	5120	5120	0
693	20240703	093200	18019960	5120	5120	5120	5120	20
694	20240703	093100	17917560	5140	5140	5140	5140	1
695	20240703	093000	17912420	5150	5150	5150	5150	0
696	20240703	092900	17912420	5150	5150	5150	5150	0
697	20240703	092800	17912420	5150	5140	5150	5140	97
698	20240703	092700	17413080	5140	5140	5140	5140	0
699	20240703	092600	17413080	5140	5140	5140	5140	2
700	20240703	092500	17402800	5150	5150	5150	5150	0
701	20240703	092400	17402800	5150	5150	5150	5150	1
702	20240703	092300	17397650	5100	5120	5120	5100	177
703	20240703	092200	16494830	5130	5130	5130	5130	408
704	20240703	092100	14401790	5130	5130	5130	5130	2
705	20240703	092000	14391530	5130	5130	5130	5130	1
706	20240703	091900	14386400	5130	5130	5130	5130	15
707	20240703	091800	14309450	5130	5130	5130	5130	100
708	20240703	091700	13796450	5130	5130	5130	5130	2
709	20240703	091600	13786190	5130	5120	5130	5110	43
710	20240703	091500	13566210	5130	5130	5130	5100	58
711	20240703	091400	13270170	5130	5110	5130	5110	5
712	20240703	091300	13244600	5100	5100	5100	5100	0
713	20240703	091200	13244600	5100	5100	5100	5100	154
714	20240703	091100	12459200	5100	5100	5100	5100	0
715	20240703	091000	12459200	5100	5100	5100	5100	1
716	20240703	090900	12454100	5100	5100	5100	5100	5
717	20240703	090800	12428600	5100	5080	5100	5080	359
718	20240703	090700	10604270	5100	5100	5100	5100	0
719	20240703	090600	10604270	5100	5100	5100	5100	16
720	20240703	090500	10522670	5090	5090	5090	5090	200
721	20240703	090400	9504670	5080	5080	5080	5080	622
722	20240703	090300	6344910	5090	5090	5090	5050	25
723	20240703	090200	6218580	5050	5050	5050	5050	5
724	20240703	090100	6193330	5060	5070	5070	5060	1109
725	20240703	090000	571200	5100	5100	5100	5100	112