KissMeData/033920/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192000	373613120	5820	5820	5820	5820	803
3	20240703	191900	373613120	5820	5820	5820	5820	0
4	20240703	191800	373613120	5820	5820	5820	5820	0
5	20240703	191700	373613120	5820	5820	5820	5820	0
6	20240703	191600	373613120	5820	5820	5820	5820	0
7	20240703	191500	373613120	5820	5820	5820	5820	0
8	20240703	191400	373613120	5820	5820	5820	5820	0
9	20240703	191300	373613120	5820	5820	5820	5820	0
10	20240703	191200	373613120	5820	5820	5820	5820	0
11	20240703	191100	373613120	5820	5820	5820	5820	0
12	20240703	191000	373613120	5820	5820	5820	5820	0
13	20240703	190900	373613120	5820	5820	5820	5820	0
14	20240703	190800	373613120	5820	5820	5820	5820	0
15	20240703	190700	373613120	5820	5820	5820	5820	0
16	20240703	190600	373613120	5820	5820	5820	5820	0
17	20240703	190500	373613120	5820	5820	5820	5820	0
18	20240703	190400	373613120	5820	5820	5820	5820	0
19	20240703	190300	373613120	5820	5820	5820	5820	0
20	20240703	190200	373613120	5820	5820	5820	5820	0
21	20240703	190100	373613120	5820	5820	5820	5820	0
22	20240703	190000	373613120	5820	5820	5820	5820	0
23	20240703	185900	373613120	5820	5820	5820	5820	0
24	20240703	185800	373613120	5820	5820	5820	5820	0
25	20240703	185700	373613120	5820	5820	5820	5820	0
26	20240703	185600	373613120	5820	5820	5820	5820	0
27	20240703	185500	373613120	5820	5820	5820	5820	0
28	20240703	185400	373613120	5820	5820	5820	5820	0
29	20240703	185300	373613120	5820	5820	5820	5820	0
30	20240703	185200	373613120	5820	5820	5820	5820	0
31	20240703	185100	373613120	5820	5820	5820	5820	0
32	20240703	185000	373613120	5820	5820	5820	5820	803
33	20240703	184900	373613120	5820	5820	5820	5820	0
34	20240703	184800	373613120	5820	5820	5820	5820	0
35	20240703	184700	373613120	5820	5820	5820	5820	0
36	20240703	184600	373613120	5820	5820	5820	5820	0
37	20240703	184500	373613120	5820	5820	5820	5820	0
38	20240703	184400	373613120	5820	5820	5820	5820	0
39	20240703	184300	373613120	5820	5820	5820	5820	0
40	20240703	184200	373613120	5820	5820	5820	5820	0
41	20240703	184100	373613120	5820	5820	5820	5820	0
42	20240703	184000	373613120	5820	5820	5820	5820	0
43	20240703	183900	373613120	5820	5820	5820	5820	0
44	20240703	183800	373613120	5820	5820	5820	5820	0
45	20240703	183700	373613120	5820	5820	5820	5820	0
46	20240703	183600	373613120	5820	5820	5820	5820	0
47	20240703	183500	373613120	5820	5820	5820	5820	0
48	20240703	183400	373613120	5820	5820	5820	5820	0
49	20240703	183300	373613120	5820	5820	5820	5820	0
50	20240703	183200	373613120	5820	5820	5820	5820	0
51	20240703	183100	373613120	5820	5820	5820	5820	0
52	20240703	183000	373613120	5820	5820	5820	5820	0
53	20240703	182900	373613120	5820	5820	5820	5820	0
54	20240703	182800	373613120	5820	5820	5820	5820	0
55	20240703	182700	373613120	5820	5820	5820	5820	0
56	20240703	182600	373613120	5820	5820	5820	5820	0
57	20240703	182500	373613120	5820	5820	5820	5820	0
58	20240703	182400	373613120	5820	5820	5820	5820	0
59	20240703	182300	373613120	5820	5820	5820	5820	0
60	20240703	182200	373613120	5820	5820	5820	5820	0
61	20240703	182100	373613120	5820	5820	5820	5820	0
62	20240703	182000	373613120	5820	5820	5820	5820	803
63	20240703	181900	373613120	5820	5820	5820	5820	0
64	20240703	181800	373613120	5820	5820	5820	5820	0
65	20240703	181700	373613120	5820	5820	5820	5820	0
66	20240703	181600	373613120	5820	5820	5820	5820	0
67	20240703	181500	373613120	5820	5820	5820	5820	0
68	20240703	181400	373613120	5820	5820	5820	5820	0
69	20240703	181300	373613120	5820	5820	5820	5820	0
70	20240703	181200	373613120	5820	5820	5820	5820	0
71	20240703	181100	373613120	5820	5820	5820	5820	0
72	20240703	181000	373613120	5820	5820	5820	5820	0
73	20240703	180900	373613120	5820	5820	5820	5820	0
74	20240703	180800	373613120	5820	5820	5820	5820	0
75	20240703	180700	373613120	5820	5820	5820	5820	0
76	20240703	180600	373613120	5820	5820	5820	5820	0
77	20240703	180500	373613120	5820	5820	5820	5820	0
78	20240703	180400	373613120	5820	5820	5820	5820	0
79	20240703	180300	373613120	5820	5820	5820	5820	0
80	20240703	180200	373613120	5820	5820	5820	5820	0
81	20240703	180100	373613120	5820	5820	5820	5820	0
82	20240703	180000	373613120	5820	5820	5820	5820	0
83	20240703	175900	373613120	5820	5820	5820	5820	0
84	20240703	175800	373613120	5820	5820	5820	5820	0
85	20240703	175700	373613120	5820	5820	5820	5820	0
86	20240703	175600	373613120	5820	5820	5820	5820	0
87	20240703	175500	373613120	5820	5820	5820	5820	0
88	20240703	175400	373613120	5820	5820	5820	5820	0
89	20240703	175300	373613120	5820	5820	5820	5820	0
90	20240703	175200	373613120	5820	5820	5820	5820	0
91	20240703	175100	373613120	5820	5820	5820	5820	0
92	20240703	175000	373613120	5820	5820	5820	5820	803
93	20240703	174900	373613120	5820	5820	5820	5820	0
94	20240703	174800	373613120	5820	5820	5820	5820	0
95	20240703	174700	373613120	5820	5820	5820	5820	0
96	20240703	174600	373613120	5820	5820	5820	5820	0
97	20240703	174500	373613120	5820	5820	5820	5820	0
98	20240703	174400	373613120	5820	5820	5820	5820	0
99	20240703	174300	373613120	5820	5820	5820	5820	0
100	20240703	174200	373613120	5820	5820	5820	5820	0
101	20240703	174100	373613120	5820	5820	5820	5820	0
102	20240703	174000	373613120	5820	5820	5820	5820	0
103	20240703	173900	373613120	5820	5820	5820	5820	0
104	20240703	173800	373613120	5820	5820	5820	5820	0
105	20240703	173700	373613120	5820	5820	5820	5820	0
106	20240703	173600	373613120	5820	5820	5820	5820	0
107	20240703	173500	373613120	5820	5820	5820	5820	0
108	20240703	173400	373613120	5820	5820	5820	5820	0
109	20240703	173300	373613120	5820	5820	5820	5820	0
110	20240703	173200	373613120	5820	5820	5820	5820	0
111	20240703	173100	373613120	5820	5820	5820	5820	0
112	20240703	173000	373613120	5820	5820	5820	5820	0
113	20240703	172900	373613120	5820	5820	5820	5820	0
114	20240703	172800	373613120	5820	5820	5820	5820	0
115	20240703	172700	373613120	5820	5820	5820	5820	0
116	20240703	172600	373613120	5820	5820	5820	5820	0
117	20240703	172500	373613120	5820	5820	5820	5820	0
118	20240703	172400	373613120	5820	5820	5820	5820	0
119	20240703	172300	373613120	5820	5820	5820	5820	0
120	20240703	172200	373613120	5820	5820	5820	5820	0
121	20240703	172100	373613120	5820	5820	5820	5820	0
122	20240703	172000	373613120	5820	5820	5820	5820	803
123	20240703	171900	373613120	5820	5820	5820	5820	0
124	20240703	171800	373613120	5820	5820	5820	5820	0
125	20240703	171700	373613120	5820	5820	5820	5820	0
126	20240703	171600	373613120	5820	5820	5820	5820	0
127	20240703	171500	373613120	5820	5820	5820	5820	0
128	20240703	171400	373613120	5820	5820	5820	5820	0
129	20240703	171300	373613120	5820	5820	5820	5820	0
130	20240703	171200	373613120	5820	5820	5820	5820	0
131	20240703	171100	373613120	5820	5820	5820	5820	0
132	20240703	171000	373613120	5820	5820	5820	5820	0
133	20240703	170900	373613120	5820	5820	5820	5820	0
134	20240703	170800	373613120	5820	5820	5820	5820	0
135	20240703	170700	373613120	5820	5820	5820	5820	0
136	20240703	170600	373613120	5820	5820	5820	5820	0
137	20240703	170500	373613120	5820	5820	5820	5820	0
138	20240703	170400	373613120	5820	5820	5820	5820	0
139	20240703	170300	373613120	5820	5820	5820	5820	0
140	20240703	170200	373613120	5820	5820	5820	5820	0
141	20240703	170100	373613120	5820	5820	5820	5820	0
142	20240703	170000	373613120	5820	5820	5820	5820	0
143	20240703	165900	373613120	5820	5820	5820	5820	0
144	20240703	165800	373613120	5820	5820	5820	5820	0
145	20240703	165700	373613120	5820	5820	5820	5820	0
146	20240703	165600	373613120	5820	5820	5820	5820	0
147	20240703	165500	373613120	5820	5820	5820	5820	0
148	20240703	165400	373613120	5820	5820	5820	5820	0
149	20240703	165300	373613120	5820	5820	5820	5820	0
150	20240703	165200	373613120	5820	5820	5820	5820	0
151	20240703	165100	373613120	5820	5820	5820	5820	0
152	20240703	165000	373613120	5820	5820	5820	5820	803
153	20240703	164900	373613120	5820	5820	5820	5820	0
154	20240703	164800	373613120	5820	5820	5820	5820	0
155	20240703	164700	373613120	5820	5820	5820	5820	0
156	20240703	164600	373613120	5820	5820	5820	5820	0
157	20240703	164500	373613120	5820	5820	5820	5820	0
158	20240703	164400	373613120	5820	5820	5820	5820	0
159	20240703	164300	373613120	5820	5820	5820	5820	0
160	20240703	164200	373613120	5820	5820	5820	5820	0
161	20240703	164100	373613120	5820	5820	5820	5820	0
162	20240703	164000	373613120	5820	5820	5820	5820	0
163	20240703	163900	373613120	5820	5820	5820	5820	0
164	20240703	163800	373613120	5820	5820	5820	5820	0
165	20240703	163700	373613120	5820	5820	5820	5820	0
166	20240703	163600	373613120	5820	5820	5820	5820	0
167	20240703	163500	373613120	5820	5820	5820	5820	0
168	20240703	163400	373613120	5820	5820	5820	5820	0
169	20240703	163300	373613120	5820	5820	5820	5820	0
170	20240703	163200	373613120	5820	5820	5820	5820	0
171	20240703	163100	373613120	5820	5820	5820	5820	0
172	20240703	163000	373613120	5820	5820	5820	5820	0
173	20240703	162900	373613120	5820	5820	5820	5820	0
174	20240703	162800	373613120	5820	5820	5820	5820	0
175	20240703	162700	373613120	5820	5820	5820	5820	0
176	20240703	162600	373613120	5820	5820	5820	5820	0
177	20240703	162500	373613120	5820	5820	5820	5820	0
178	20240703	162400	373613120	5820	5820	5820	5820	0
179	20240703	162300	373613120	5820	5820	5820	5820	0
180	20240703	162200	373613120	5820	5820	5820	5820	0
181	20240703	162100	373613120	5820	5820	5820	5820	0
182	20240703	162000	373613120	5820	5820	5820	5820	803
183	20240703	161900	373613120	5820	5820	5820	5820	0
184	20240703	161800	373613120	5820	5820	5820	5820	0
185	20240703	161700	373613120	5820	5820	5820	5820	0
186	20240703	161600	373613120	5820	5820	5820	5820	0
187	20240703	161500	373613120	5820	5820	5820	5820	0
188	20240703	161400	373613120	5820	5820	5820	5820	0
189	20240703	161300	373613120	5820	5820	5820	5820	0
190	20240703	161200	373613120	5820	5820	5820	5820	0
191	20240703	161100	373613120	5820	5820	5820	5820	0
192	20240703	161000	373613120	5820	5820	5820	5820	0
193	20240703	160900	373613120	5820	5820	5820	5820	0
194	20240703	160800	373613120	5820	5820	5820	5820	0
195	20240703	160700	373613120	5820	5820	5820	5820	0
196	20240703	160600	373613120	5820	5820	5820	5820	0
197	20240703	160500	373613120	5820	5820	5820	5820	0
198	20240703	160400	373613120	5820	5820	5820	5820	0
199	20240703	160300	373613120	5820	5820	5820	5820	0
200	20240703	160200	373613120	5820	5820	5820	5820	0
201	20240703	160100	373613120	5820	5820	5820	5820	0
202	20240703	160000	373613120	5820	5820	5820	5820	0
203	20240703	155900	373613120	5820	5820	5820	5820	0
204	20240703	155800	373613120	5820	5820	5820	5820	0
205	20240703	155700	373613120	5820	5820	5820	5820	0
206	20240703	155600	373613120	5820	5820	5820	5820	0
207	20240703	155500	373613120	5820	5820	5820	5820	0
208	20240703	155400	373613120	5820	5820	5820	5820	0
209	20240703	155300	373613120	5820	5820	5820	5820	0
210	20240703	155200	373613120	5820	5820	5820	5820	0
211	20240703	155100	373613120	5820	5820	5820	5820	0
212	20240703	155000	373613120	5820	5820	5820	5820	803
213	20240703	154900	373613120	5820	5820	5820	5820	0
214	20240703	154800	373613120	5820	5820	5820	5820	0
215	20240703	154700	373613120	5820	5820	5820	5820	0
216	20240703	154600	373613120	5820	5820	5820	5820	0
217	20240703	154500	373613120	5820	5820	5820	5820	0
218	20240703	154400	373613120	5820	5820	5820	5820	0
219	20240703	154300	373613120	5820	5820	5820	5820	0
220	20240703	154200	373613120	5820	5820	5820	5820	0
221	20240703	154100	373613120	5820	5820	5820	5820	0
222	20240703	154000	373613120	5820	5820	5820	5820	0
223	20240703	153900	373613120	5820	5820	5820	5820	0
224	20240703	153800	373613120	5820	5820	5820	5820	0
225	20240703	153700	373613120	5820	5820	5820	5820	0
226	20240703	153600	373613120	5820	5820	5820	5820	0
227	20240703	153500	373613120	5820	5820	5820	5820	0
228	20240703	153400	373613120	5820	5820	5820	5820	0
229	20240703	153300	373613120	5820	5820	5820	5820	0
230	20240703	153200	373613120	5820	5820	5820	5820	0
231	20240703	153100	373613120	5820	5820	5820	5820	0
232	20240703	153000	373613120	5820	5820	5820	5820	803
233	20240703	152900	368939660	5820	5820	5820	5820	0
234	20240703	152800	368939660	5820	5820	5820	5820	0
235	20240703	152700	368939660	5820	5820	5820	5820	0
236	20240703	152600	368939660	5820	5820	5820	5820	0
237	20240703	152500	368939660	5820	5820	5820	5820	0
238	20240703	152400	368939660	5820	5820	5820	5820	0
239	20240703	152300	368939660	5820	5820	5820	5820	0
240	20240703	152200	368939660	5820	5820	5820	5820	0
241	20240703	152100	368939660	5820	5820	5820	5820	0
242	20240703	152000	368939660	5820	5820	5820	5820	0
243	20240703	151900	368939660	5820	5810	5820	5810	348
244	20240703	151800	366914490	5800	5810	5810	5800	8
245	20240703	151700	366868070	5800	5810	5810	5800	3
246	20240703	151600	366850650	5800	5800	5810	5800	17
247	20240703	151500	366752040	5800	5800	5800	5800	2
248	20240703	151400	366740440	5800	5800	5800	5800	0
249	20240703	151300	366740440	5800	5800	5800	5800	883
250	20240703	151200	361619040	5790	5810	5810	5790	24
251	20240703	151100	361479810	5810	5810	5810	5810	2
252	20240703	151000	361468190	5800	5800	5800	5800	415
253	20240703	150900	359061190	5800	5800	5800	5800	6
254	20240703	150800	359026390	5800	5810	5810	5800	2
255	20240703	150700	359014780	5800	5800	5800	5800	2
256	20240703	150600	359003180	5800	5800	5800	5800	37
257	20240703	150500	358788580	5800	5800	5800	5800	51
258	20240703	150400	358492780	5800	5800	5800	5800	50
259	20240703	150300	358202780	5800	5800	5800	5800	1
260	20240703	150200	358196980	5800	5800	5800	5800	1
261	20240703	150100	358191180	5800	5800	5800	5800	28
262	20240703	150000	358028780	5800	5800	5810	5800	12
263	20240703	145900	357959080	5800	5800	5800	5800	1
264	20240703	145800	357953280	5800	5800	5800	5800	2
265	20240703	145700	357941680	5800	5800	5800	5800	0
266	20240703	145600	357941680	5800	5800	5800	5800	0
267	20240703	145500	357941680	5800	5800	5800	5800	0
268	20240703	145400	357941680	5800	5800	5800	5800	0
269	20240703	145300	357941680	5800	5800	5800	5800	0
270	20240703	145200	357941680	5800	5800	5800	5800	0
271	20240703	145100	357941680	5800	5800	5800	5800	0
272	20240703	145000	357941680	5800	5800	5800	5800	300
273	20240703	144900	356201680	5790	5790	5790	5790	0
274	20240703	144800	356201680	5790	5800	5800	5790	600
275	20240703	144700	352727430	5820	5810	5820	5810	48
276	20240703	144600	352448540	5810	5810	5810	5810	63
277	20240703	144500	352082510	5810	5810	5810	5810	0
278	20240703	144400	352082510	5810	5800	5810	5800	54
279	20240703	144300	351769220	5800	5800	5800	5800	300
280	20240703	144200	350029220	5800	5800	5800	5800	30
281	20240703	144100	349855220	5800	5800	5800	5800	0
282	20240703	144000	349855220	5800	5800	5800	5800	23
283	20240703	143900	349721820	5800	5800	5800	5800	22
284	20240703	143800	349594220	5800	5800	5800	5800	73
285	20240703	143700	349170820	5800	5800	5800	5800	22
286	20240703	143600	349043220	5800	5800	5800	5800	23
287	20240703	143500	348909820	5790	5790	5790	5790	28
288	20240703	143400	348747700	5790	5790	5790	5790	142
289	20240703	143300	347925520	5790	5790	5790	5790	23
290	20240703	143200	347792350	5810	5790	5810	5790	1199
291	20240703	143100	340827530	5790	5790	5790	5790	22
292	20240703	143000	340700150	5790	5790	5790	5790	23
293	20240703	142900	340566980	5790	5790	5790	5790	23
294	20240703	142800	340433810	5790	5790	5790	5790	43
295	20240703	142700	340184840	5790	5790	5790	5790	23
296	20240703	142600	340051670	5800	5800	5800	5800	345
297	20240703	142500	338050670	5800	5800	5800	5800	23
298	20240703	142400	337917270	5800	5800	5800	5800	159
299	20240703	142300	336995070	5800	5800	5800	5800	43
300	20240703	142200	336745670	5800	5800	5800	5800	31
301	20240703	142100	336565870	5800	5800	5800	5800	51
302	20240703	142000	336270070	5800	5800	5800	5800	22
303	20240703	141900	336142470	5800	5800	5800	5800	523
304	20240703	141800	333109070	5800	5800	5800	5800	23
305	20240703	141700	332975670	5800	5800	5800	5800	22
306	20240703	141600	332848070	5800	5800	5800	5800	23
307	20240703	141500	332714670	5800	5800	5800	5800	44
308	20240703	141400	332459470	5810	5810	5810	5810	223
309	20240703	141300	331163840	5810	5810	5810	5810	23
310	20240703	141200	331030210	5820	5830	5830	5820	2
311	20240703	141100	331018560	5800	5800	5800	5800	0
312	20240703	141000	331018560	5800	5800	5800	5800	0
313	20240703	140900	331018560	5800	5800	5800	5800	0
314	20240703	140800	331018560	5800	5800	5800	5800	0
315	20240703	140700	331018560	5800	5800	5800	5800	0
316	20240703	140600	331018560	5800	5800	5800	5800	0
317	20240703	140500	331018560	5800	5800	5800	5800	0
318	20240703	140400	331018560	5800	5800	5800	5800	0
319	20240703	140300	331018560	5800	5830	5830	5800	1626
320	20240703	140200	321572800	5830	5830	5830	5830	0
321	20240703	140100	321572800	5830	5830	5830	5830	0
322	20240703	140000	321572800	5830	5830	5830	5830	0
323	20240703	135900	321572800	5830	5830	5830	5830	0
324	20240703	135800	321572800	5830	5830	5830	5830	0
325	20240703	135700	321572800	5830	5830	5830	5830	1
326	20240703	135600	321566970	5820	5820	5820	5820	0
327	20240703	135500	321566970	5820	5820	5820	5820	0
328	20240703	135400	321566970	5820	5820	5820	5820	0
329	20240703	135300	321566970	5820	5820	5820	5820	0
330	20240703	135200	321566970	5820	5820	5820	5820	0
331	20240703	135100	321566970	5820	5820	5820	5820	0
332	20240703	135000	321566970	5820	5820	5820	5820	0
333	20240703	134900	321566970	5820	5820	5820	5820	0
334	20240703	134800	321566970	5820	5820	5820	5820	200
335	20240703	134700	320402970	5820	5820	5820	5820	7
336	20240703	134600	320362230	5820	5820	5820	5820	0
337	20240703	134500	320362230	5820	5820	5820	5820	0
338	20240703	134400	320362230	5820	5820	5820	5820	0
339	20240703	134300	320362230	5820	5820	5820	5820	0
340	20240703	134200	320362230	5820	5820	5820	5820	0
341	20240703	134100	320362230	5820	5820	5820	5820	0
342	20240703	134000	320362230	5820	5820	5820	5820	0
343	20240703	133900	320362230	5820	5820	5820	5820	0
344	20240703	133800	320362230	5820	5820	5820	5820	130
345	20240703	133700	319605630	5810	5810	5810	5810	44
346	20240703	133600	319349990	5810	5820	5820	5810	31
347	20240703	133500	319169800	5820	5820	5820	5820	1
348	20240703	133400	319163980	5820	5820	5820	5820	1
349	20240703	133300	319158160	5820	5820	5820	5820	1
350	20240703	133200	319152340	5820	5820	5820	5820	0
351	20240703	133100	319152340	5820	5820	5820	5820	0
352	20240703	133000	319152340	5820	5820	5820	5820	0
353	20240703	132900	319152340	5820	5820	5820	5820	0
354	20240703	132800	319152340	5820	5820	5820	5820	0
355	20240703	132700	319152340	5820	5820	5820	5820	0
356	20240703	132600	319152340	5820	5820	5820	5820	0
357	20240703	132500	319152340	5820	5820	5820	5820	0
358	20240703	132400	319152340	5820	5820	5820	5820	0
359	20240703	132300	319152340	5820	5820	5820	5820	0
360	20240703	132200	319152340	5820	5820	5820	5820	0
361	20240703	132100	319152340	5820	5820	5820	5820	0
362	20240703	132000	319152340	5820	5820	5820	5820	0
363	20240703	131900	319152340	5820	5820	5820	5820	0
364	20240703	131800	319152340	5820	5820	5820	5820	0
365	20240703	131700	319152340	5820	5820	5820	5820	0
366	20240703	131600	319152340	5820	5820	5820	5820	0
367	20240703	131500	319152340	5820	5820	5820	5820	1
368	20240703	131400	319146520	5810	5810	5810	5810	0
369	20240703	131300	319146520	5810	5810	5810	5810	600
370	20240703	131200	315660520	5810	5810	5810	5810	0
371	20240703	131100	315660520	5810	5810	5810	5810	0
372	20240703	131000	315660520	5810	5810	5810	5810	40
373	20240703	130900	315428120	5810	5810	5810	5810	0
374	20240703	130800	315428120	5810	5810	5810	5810	0
375	20240703	130700	315428120	5810	5810	5810	5810	27
376	20240703	130600	315271250	5810	5810	5810	5810	0
377	20240703	130500	315271250	5810	5820	5820	5810	28
378	20240703	130400	315108470	5820	5820	5820	5820	0
379	20240703	130300	315108470	5820	5830	5830	5820	954
380	20240703	130200	309547600	5820	5820	5820	5820	0
381	20240703	130100	309547600	5820	5820	5820	5820	0
382	20240703	130000	309547600	5820	5820	5820	5820	5
383	20240703	125900	309518500	5820	5820	5820	5820	0
384	20240703	125800	309518500	5820	5820	5820	5820	96
385	20240703	125700	308959780	5820	5820	5820	5820	0
386	20240703	125600	308959780	5820	5820	5820	5820	0
387	20240703	125500	308959780	5820	5820	5820	5820	483
388	20240703	125400	306148720	5820	5820	5820	5820	0
389	20240703	125300	306148720	5820	5820	5820	5820	0
390	20240703	125200	306148720	5820	5820	5820	5820	0
391	20240703	125100	306148720	5820	5820	5820	5820	0
392	20240703	125000	306148720	5820	5820	5820	5820	0
393	20240703	124900	306148720	5820	5820	5820	5820	272
394	20240703	124800	304565680	5820	5820	5820	5820	0
395	20240703	124700	304565680	5820	5820	5820	5820	76
396	20240703	124600	304123360	5820	5820	5820	5820	0
397	20240703	124500	304123360	5820	5820	5820	5820	0
398	20240703	124400	304123360	5820	5820	5820	5820	0
399	20240703	124300	304123360	5820	5820	5820	5820	0
400	20240703	124200	304123360	5820	5820	5820	5820	1
401	20240703	124100	304117540	5820	5820	5820	5820	173
402	20240703	124000	303110680	5830	5830	5830	5830	143
403	20240703	123900	302276990	5820	5820	5820	5820	374
404	20240703	123800	300100310	5820	5820	5820	5820	0
405	20240703	123700	300100310	5820	5820	5820	5820	0
406	20240703	123600	300100310	5820	5820	5820	5820	0
407	20240703	123500	300100310	5820	5830	5830	5820	46
408	20240703	123400	299832490	5830	5830	5830	5830	0
409	20240703	123300	299832490	5830	5830	5830	5830	0
410	20240703	123200	299832490	5830	5830	5830	5830	0
411	20240703	123100	299832490	5830	5830	5830	5830	0
412	20240703	123000	299832490	5830	5830	5830	5830	0
413	20240703	122900	299832490	5830	5830	5830	5830	0
414	20240703	122800	299832490	5830	5830	5830	5830	0
415	20240703	122700	299832490	5830	5830	5830	5830	0
416	20240703	122600	299832490	5830	5830	5830	5830	0
417	20240703	122500	299832490	5830	5830	5830	5830	5
418	20240703	122400	299803340	5830	5830	5830	5830	0
419	20240703	122300	299803340	5830	5830	5830	5830	1
420	20240703	122200	299797510	5810	5810	5810	5810	0
421	20240703	122100	299797510	5810	5810	5810	5810	0
422	20240703	122000	299797510	5810	5810	5810	5810	0
423	20240703	121900	299797510	5810	5810	5810	5810	400
424	20240703	121800	297473510	5810	5810	5810	5810	0
425	20240703	121700	297473510	5810	5810	5810	5810	0
426	20240703	121600	297473510	5810	5810	5810	5810	401
427	20240703	121500	295143700	5810	5810	5810	5810	1080
428	20240703	121400	288868900	5810	5810	5810	5810	50
429	20240703	121300	288578400	5810	5810	5810	5810	0
430	20240703	121200	288578400	5810	5810	5810	5810	0
431	20240703	121100	288578400	5810	5810	5810	5810	0
432	20240703	121000	288578400	5810	5810	5810	5810	0
433	20240703	120900	288578400	5810	5810	5810	5810	160
434	20240703	120800	287648800	5810	5810	5810	5810	1
435	20240703	120700	287642990	5800	5800	5800	5800	0
436	20240703	120600	287642990	5800	5800	5800	5800	0
437	20240703	120500	287642990	5800	5820	5820	5800	200
438	20240703	120400	286481820	5810	5810	5810	5810	0
439	20240703	120300	286481820	5810	5810	5810	5810	0
440	20240703	120200	286481820	5810	5810	5810	5810	0
441	20240703	120100	286481820	5810	5810	5810	5810	10
442	20240703	120000	286423720	5810	5810	5810	5810	0
443	20240703	115900	286423720	5810	5810	5810	5810	0
444	20240703	115800	286423720	5810	5810	5810	5800	1082
445	20240703	115700	280140420	5820	5820	5820	5820	138
446	20240703	115600	279337260	5830	5830	5830	5830	0
447	20240703	115500	279337260	5830	5830	5830	5830	0
448	20240703	115400	279337260	5830	5830	5830	5830	0
449	20240703	115300	279337260	5830	5830	5830	5830	0
450	20240703	115200	279337260	5830	5840	5840	5830	2
451	20240703	115100	279325590	5840	5840	5840	5840	0
452	20240703	115000	279325590	5840	5840	5840	5840	1
453	20240703	114900	279319750	5850	5850	5850	5850	0
454	20240703	114800	279319750	5850	5850	5850	5850	0
455	20240703	114700	279319750	5850	5850	5850	5850	1
456	20240703	114600	279313900	5830	5830	5830	5830	0
457	20240703	114500	279313900	5830	5830	5830	5830	0
458	20240703	114400	279313900	5830	5830	5830	5830	0
459	20240703	114300	279313900	5830	5830	5830	5830	0
460	20240703	114200	279313900	5830	5840	5840	5830	254
461	20240703	114100	277833030	5850	5850	5850	5850	3
462	20240703	114000	277815480	5850	5840	5850	5840	7
463	20240703	113900	277774570	5850	5850	5850	5850	2
464	20240703	113800	277762870	5850	5850	5850	5850	0
465	20240703	113700	277762870	5850	5850	5850	5850	0
466	20240703	113600	277762870	5850	5850	5850	5850	0
467	20240703	113500	277762870	5850	5850	5850	5850	5
468	20240703	113400	277733620	5860	5850	5860	5850	7
469	20240703	113300	277692620	5860	5860	5860	5860	1
470	20240703	113200	277686760	5860	5860	5860	5860	0
471	20240703	113100	277686760	5860	5860	5860	5860	1
472	20240703	113000	277680900	5850	5830	5850	5830	184
473	20240703	112900	276608160	5830	5810	5830	5810	1134
474	20240703	112800	270000330	5810	5810	5810	5810	7
475	20240703	112700	269959660	5820	5820	5820	5820	108
476	20240703	112600	269331100	5830	5830	5830	5830	1
477	20240703	112500	269325270	5830	5830	5830	5830	0
478	20240703	112400	269325270	5830	5830	5830	5830	1
479	20240703	112300	269319440	5830	5830	5830	5830	0
480	20240703	112200	269319440	5830	5830	5830	5830	0
481	20240703	112100	269319440	5830	5830	5830	5830	0
482	20240703	112000	269319440	5830	5830	5830	5830	5
483	20240703	111900	269290290	5800	5820	5820	5800	500
484	20240703	111800	266390260	5830	5830	5830	5830	2
485	20240703	111700	266378600	5830	5830	5830	5830	0
486	20240703	111600	266378600	5830	5830	5830	5830	0
487	20240703	111500	266378600	5830	5830	5830	5830	0
488	20240703	111400	266378600	5830	5820	5830	5820	100
489	20240703	111300	265796570	5820	5820	5820	5800	2403
490	20240703	111200	251839110	5800	5810	5810	5800	40
491	20240703	111100	251607040	5810	5810	5810	5810	310
492	20240703	111000	249805940	5830	5830	5830	5830	2
493	20240703	110900	249794280	5810	5810	5810	5810	494
494	20240703	110800	246924140	5820	5820	5820	5820	0
495	20240703	110700	246924140	5820	5820	5820	5820	0
496	20240703	110600	246924140	5820	5820	5820	5820	0
497	20240703	110500	246924140	5820	5820	5820	5820	0
498	20240703	110400	246924140	5820	5820	5820	5820	11
499	20240703	110300	246860120	5820	5820	5820	5820	84
500	20240703	110200	246371240	5810	5810	5810	5810	0
501	20240703	110100	246371240	5810	5810	5810	5810	0
502	20240703	110000	246371240	5810	5810	5810	5810	0
503	20240703	105900	246371240	5810	5810	5810	5810	0
504	20240703	105800	246371240	5810	5810	5810	5810	0
505	20240703	105700	246371240	5810	5810	5810	5810	508
506	20240703	105600	243419760	5840	5810	5840	5810	33
507	20240703	105500	243228000	5820	5810	5820	5810	2
508	20240703	105400	243216370	5840	5840	5840	5840	20
509	20240703	105300	243099570	5810	5810	5810	5810	0
510	20240703	105200	243099570	5810	5810	5810	5810	25
511	20240703	105100	242954320	5800	5800	5800	5800	32
512	20240703	105000	242768720	5800	5800	5800	5800	192
513	20240703	104900	241655120	5780	5780	5780	5780	1
514	20240703	104800	241649340	5790	5790	5790	5790	1
515	20240703	104700	241643550	5780	5780	5780	5780	0
516	20240703	104600	241643550	5780	5790	5790	5780	22
517	20240703	104500	241516370	5790	5790	5790	5790	0
518	20240703	104400	241516370	5790	5790	5790	5790	0
519	20240703	104300	241516370	5790	5780	5790	5780	1200
520	20240703	104200	234570370	5780	5780	5780	5780	28
521	20240703	104100	234408530	5780	5780	5780	5780	2
522	20240703	104000	234396970	5780	5780	5780	5780	0
523	20240703	103900	234396970	5780	5780	5780	5780	88
524	20240703	103800	233888330	5790	5790	5790	5790	0
525	20240703	103700	233888330	5790	5790	5790	5790	16
526	20240703	103600	233795690	5770	5770	5770	5770	0
527	20240703	103500	233795690	5770	5770	5770	5770	0
528	20240703	103400	233795690	5770	5790	5790	5770	1793
529	20240703	103300	223432350	5780	5770	5780	5760	527
530	20240703	103200	220391560	5770	5770	5770	5770	429
531	20240703	103100	217916230	5740	5760	5760	5740	2738
532	20240703	103000	202185350	5740	5750	5750	5740	2199
533	20240703	102900	189557540	5750	5780	5780	5750	14
534	20240703	102800	189476860	5750	5760	5760	5750	1502
535	20240703	102700	180829580	5760	5770	5770	5760	650
536	20240703	102600	177082200	5770	5780	5780	5770	381
537	20240703	102500	174882380	5780	5780	5780	5780	231
538	20240703	102400	173547200	5780	5790	5790	5780	103
539	20240703	102300	172951800	5800	5800	5800	5800	0
540	20240703	102200	172951800	5800	5800	5800	5800	504
541	20240703	102100	170028600	5800	5800	5800	5800	0
542	20240703	102000	170028600	5800	5800	5800	5800	154
543	20240703	101900	169135400	5790	5820	5820	5790	950
544	20240703	101800	163627230	5820	5820	5820	5820	110
545	20240703	101700	162987030	5850	5850	5850	5850	170
546	20240703	101600	161992530	5850	5850	5850	5850	0
547	20240703	101500	161992530	5850	5850	5850	5850	0
548	20240703	101400	161992530	5850	5810	5850	5810	11
549	20240703	101300	161928580	5810	5810	5810	5810	149
550	20240703	101200	161062890	5820	5820	5820	5820	103
551	20240703	101100	160463430	5830	5830	5830	5830	13
552	20240703	101000	160387640	5810	5810	5810	5810	0
553	20240703	100900	160387640	5810	5810	5810	5810	20
554	20240703	100800	160271440	5800	5800	5800	5800	1
555	20240703	100700	160265640	5800	5800	5800	5800	218
556	20240703	100600	159001240	5800	5800	5800	5800	178
557	20240703	100500	157968840	5800	5800	5800	5800	17
558	20240703	100400	157870240	5800	5800	5800	5800	0
559	20240703	100300	157870240	5800	5800	5800	5800	0
560	20240703	100200	157870240	5800	5800	5800	5800	75
561	20240703	100100	157435240	5800	5800	5800	5800	145
562	20240703	100000	156594240	5800	5800	5800	5800	203
563	20240703	095900	155416840	5800	5800	5800	5800	0
564	20240703	095800	155416840	5800	5810	5810	5800	53
565	20240703	095700	155109330	5800	5800	5800	5800	154
566	20240703	095600	154216130	5800	5800	5800	5800	0
567	20240703	095500	154216130	5800	5800	5800	5800	0
568	20240703	095400	154216130	5800	5800	5800	5800	106
569	20240703	095300	153601330	5800	5800	5800	5800	173
570	20240703	095200	152597930	5830	5830	5830	5830	0
571	20240703	095100	152597930	5830	5830	5830	5830	10
572	20240703	095000	152539630	5830	5830	5830	5830	3
573	20240703	094900	152522140	5800	5800	5800	5800	23
574	20240703	094800	152388740	5800	5800	5800	5800	200
575	20240703	094700	151228740	5800	5820	5820	5800	725
576	20240703	094600	147019230	5820	5780	5820	5780	8236
577	20240703	094500	99256230	5780	5760	5780	5760	146
578	20240703	094400	98412450	5760	5760	5760	5760	10
579	20240703	094300	98354850	5760	5780	5780	5760	3
580	20240703	094200	98337550	5760	5750	5760	5750	1085
581	20240703	094100	92090360	5760	5780	5780	5760	815
582	20240703	094000	87395840	5760	5760	5770	5760	416
583	20240703	093900	84999490	5770	5770	5770	5770	15
584	20240703	093800	84912940	5770	5780	5780	5770	154
585	20240703	093700	84024080	5780	5800	5800	5770	1819
586	20240703	093600	73517700	5800	5800	5800	5800	355
587	20240703	093500	71458700	5800	5800	5800	5800	130
588	20240703	093400	70704700	5810	5800	5810	5800	147
589	20240703	093300	69850820	5810	5810	5810	5810	218
590	20240703	093200	68584240	5820	5840	5840	5820	715
591	20240703	093100	64421940	5840	5830	5840	5830	148
592	20240703	093000	63559090	5850	5840	5850	5840	28
593	20240703	092900	63395300	5840	5840	5840	5840	0
594	20240703	092800	63395300	5840	5840	5840	5840	26
595	20240703	092700	63243460	5860	5870	5870	5850	2213
596	20240703	092600	50296520	5890	5890	5890	5890	0
597	20240703	092500	50296520	5890	5890	5890	5890	0
598	20240703	092400	50296520	5890	5890	5890	5890	0
599	20240703	092300	50296520	5890	5890	5890	5890	18
600	20240703	092200	50190500	5890	5890	5890	5890	0
601	20240703	092100	50190500	5890	5880	5890	5880	17
602	20240703	092000	50090380	5890	5890	5890	5890	0
603	20240703	091900	50090380	5890	5890	5890	5890	9
604	20240703	091800	50037370	5890	5890	5890	5890	0
605	20240703	091700	50037370	5890	5890	5890	5890	101
606	20240703	091600	49442480	5870	5870	5870	5870	0
607	20240703	091500	49442480	5870	5870	5870	5870	200
608	20240703	091400	48268480	5870	5870	5870	5870	0
609	20240703	091300	48268480	5870	5870	5870	5870	1
610	20240703	091200	48262610	5840	5840	5840	5840	0
611	20240703	091100	48262610	5840	5830	5840	5830	1082
612	20240703	091000	41949140	5830	5870	5870	5830	163
613	20240703	090900	40997170	5870	5860	5870	5860	6
614	20240703	090800	40961960	5840	5840	5840	5840	1
615	20240703	090700	40956120	5840	5840	5840	5840	63
616	20240703	090600	40588200	5810	5820	5820	5810	2000
617	20240703	090500	28967570	5810	5810	5810	5810	0
618	20240703	090400	28967570	5810	5820	5820	5810	44
619	20240703	090300	28711830	5810	5880	5880	5810	2913
620	20240703	090200	11599150	5900	5900	5900	5900	0
621	20240703	090100	11599150	5900	5900	5900	5900	0
622	20240703	090000	11599150	5900	5870	5900	5870	1976