KissMeData/189860/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204100	664189550	5080	5080	5080	5080	1577
3	20240703	204000	664189550	5080	5080	5080	5080	0
4	20240703	203900	664189550	5080	5080	5080	5080	0
5	20240703	203800	664189550	5080	5080	5080	5080	0
6	20240703	203700	664189550	5080	5080	5080	5080	0
7	20240703	203600	664189550	5080	5080	5080	5080	0
8	20240703	203500	664189550	5080	5080	5080	5080	0
9	20240703	203400	664189550	5080	5080	5080	5080	0
10	20240703	203300	664189550	5080	5080	5080	5080	0
11	20240703	203200	664189550	5080	5080	5080	5080	0
12	20240703	203100	664189550	5080	5080	5080	5080	0
13	20240703	203000	664189550	5080	5080	5080	5080	0
14	20240703	202900	664189550	5080	5080	5080	5080	0
15	20240703	202800	664189550	5080	5080	5080	5080	0
16	20240703	202700	664189550	5080	5080	5080	5080	0
17	20240703	202600	664189550	5080	5080	5080	5080	0
18	20240703	202500	664189550	5080	5080	5080	5080	0
19	20240703	202400	664189550	5080	5080	5080	5080	0
20	20240703	202300	664189550	5080	5080	5080	5080	0
21	20240703	202200	664189550	5080	5080	5080	5080	0
22	20240703	202100	664189550	5080	5080	5080	5080	0
23	20240703	202000	664189550	5080	5080	5080	5080	0
24	20240703	201900	664189550	5080	5080	5080	5080	0
25	20240703	201800	664189550	5080	5080	5080	5080	0
26	20240703	201700	664189550	5080	5080	5080	5080	0
27	20240703	201600	664189550	5080	5080	5080	5080	0
28	20240703	201500	664189550	5080	5080	5080	5080	0
29	20240703	201400	664189550	5080	5080	5080	5080	0
30	20240703	201300	664189550	5080	5080	5080	5080	0
31	20240703	201200	664189550	5080	5080	5080	5080	0
32	20240703	201100	664189550	5080	5080	5080	5080	1577
33	20240703	201000	664189550	5080	5080	5080	5080	0
34	20240703	200900	664189550	5080	5080	5080	5080	0
35	20240703	200800	664189550	5080	5080	5080	5080	0
36	20240703	200700	664189550	5080	5080	5080	5080	0
37	20240703	200600	664189550	5080	5080	5080	5080	0
38	20240703	200500	664189550	5080	5080	5080	5080	0
39	20240703	200400	664189550	5080	5080	5080	5080	0
40	20240703	200300	664189550	5080	5080	5080	5080	0
41	20240703	200200	664189550	5080	5080	5080	5080	0
42	20240703	200100	664189550	5080	5080	5080	5080	0
43	20240703	200000	664189550	5080	5080	5080	5080	0
44	20240703	195900	664189550	5080	5080	5080	5080	0
45	20240703	195800	664189550	5080	5080	5080	5080	0
46	20240703	195700	664189550	5080	5080	5080	5080	0
47	20240703	195600	664189550	5080	5080	5080	5080	0
48	20240703	195500	664189550	5080	5080	5080	5080	0
49	20240703	195400	664189550	5080	5080	5080	5080	0
50	20240703	195300	664189550	5080	5080	5080	5080	0
51	20240703	195200	664189550	5080	5080	5080	5080	0
52	20240703	195100	664189550	5080	5080	5080	5080	0
53	20240703	195000	664189550	5080	5080	5080	5080	0
54	20240703	194900	664189550	5080	5080	5080	5080	0
55	20240703	194800	664189550	5080	5080	5080	5080	0
56	20240703	194700	664189550	5080	5080	5080	5080	0
57	20240703	194600	664189550	5080	5080	5080	5080	0
58	20240703	194500	664189550	5080	5080	5080	5080	0
59	20240703	194400	664189550	5080	5080	5080	5080	0
60	20240703	194300	664189550	5080	5080	5080	5080	0
61	20240703	194200	664189550	5080	5080	5080	5080	0
62	20240703	194100	664189550	5080	5080	5080	5080	1577
63	20240703	194000	664189550	5080	5080	5080	5080	0
64	20240703	193900	664189550	5080	5080	5080	5080	0
65	20240703	193800	664189550	5080	5080	5080	5080	0
66	20240703	193700	664189550	5080	5080	5080	5080	0
67	20240703	193600	664189550	5080	5080	5080	5080	0
68	20240703	193500	664189550	5080	5080	5080	5080	0
69	20240703	193400	664189550	5080	5080	5080	5080	0
70	20240703	193300	664189550	5080	5080	5080	5080	0
71	20240703	193200	664189550	5080	5080	5080	5080	0
72	20240703	193100	664189550	5080	5080	5080	5080	0
73	20240703	193000	664189550	5080	5080	5080	5080	0
74	20240703	192900	664189550	5080	5080	5080	5080	0
75	20240703	192800	664189550	5080	5080	5080	5080	0
76	20240703	192700	664189550	5080	5080	5080	5080	0
77	20240703	192600	664189550	5080	5080	5080	5080	0
78	20240703	192500	664189550	5080	5080	5080	5080	0
79	20240703	192400	664189550	5080	5080	5080	5080	0
80	20240703	192300	664189550	5080	5080	5080	5080	0
81	20240703	192200	664189550	5080	5080	5080	5080	0
82	20240703	192100	664189550	5080	5080	5080	5080	0
83	20240703	192000	664189550	5080	5080	5080	5080	0
84	20240703	191900	664189550	5080	5080	5080	5080	0
85	20240703	191800	664189550	5080	5080	5080	5080	0
86	20240703	191700	664189550	5080	5080	5080	5080	0
87	20240703	191600	664189550	5080	5080	5080	5080	0
88	20240703	191500	664189550	5080	5080	5080	5080	0
89	20240703	191400	664189550	5080	5080	5080	5080	0
90	20240703	191300	664189550	5080	5080	5080	5080	0
91	20240703	191200	664189550	5080	5080	5080	5080	0
92	20240703	191100	664189550	5080	5080	5080	5080	1577
93	20240703	191000	664189550	5080	5080	5080	5080	0
94	20240703	190900	664189550	5080	5080	5080	5080	0
95	20240703	190800	664189550	5080	5080	5080	5080	0
96	20240703	190700	664189550	5080	5080	5080	5080	0
97	20240703	190600	664189550	5080	5080	5080	5080	0
98	20240703	190500	664189550	5080	5080	5080	5080	0
99	20240703	190400	664189550	5080	5080	5080	5080	0
100	20240703	190300	664189550	5080	5080	5080	5080	0
101	20240703	190200	664189550	5080	5080	5080	5080	0
102	20240703	190100	664189550	5080	5080	5080	5080	0
103	20240703	190000	664189550	5080	5080	5080	5080	0
104	20240703	185900	664189550	5080	5080	5080	5080	0
105	20240703	185800	664189550	5080	5080	5080	5080	0
106	20240703	185700	664189550	5080	5080	5080	5080	0
107	20240703	185600	664189550	5080	5080	5080	5080	0
108	20240703	185500	664189550	5080	5080	5080	5080	0
109	20240703	185400	664189550	5080	5080	5080	5080	0
110	20240703	185300	664189550	5080	5080	5080	5080	0
111	20240703	185200	664189550	5080	5080	5080	5080	0
112	20240703	185100	664189550	5080	5080	5080	5080	0
113	20240703	185000	664189550	5080	5080	5080	5080	0
114	20240703	184900	664189550	5080	5080	5080	5080	0
115	20240703	184800	664189550	5080	5080	5080	5080	0
116	20240703	184700	664189550	5080	5080	5080	5080	0
117	20240703	184600	664189550	5080	5080	5080	5080	0
118	20240703	184500	664189550	5080	5080	5080	5080	0
119	20240703	184400	664189550	5080	5080	5080	5080	0
120	20240703	184300	664189550	5080	5080	5080	5080	0
121	20240703	184200	664189550	5080	5080	5080	5080	0
122	20240703	184100	664189550	5080	5080	5080	5080	1577
123	20240703	184000	664189550	5080	5080	5080	5080	0
124	20240703	183900	664189550	5080	5080	5080	5080	0
125	20240703	183800	664189550	5080	5080	5080	5080	0
126	20240703	183700	664189550	5080	5080	5080	5080	0
127	20240703	183600	664189550	5080	5080	5080	5080	0
128	20240703	183500	664189550	5080	5080	5080	5080	0
129	20240703	183400	664189550	5080	5080	5080	5080	0
130	20240703	183300	664189550	5080	5080	5080	5080	0
131	20240703	183200	664189550	5080	5080	5080	5080	0
132	20240703	183100	664189550	5080	5080	5080	5080	0
133	20240703	183000	664189550	5080	5080	5080	5080	0
134	20240703	182900	664189550	5080	5080	5080	5080	0
135	20240703	182800	664189550	5080	5080	5080	5080	0
136	20240703	182700	664189550	5080	5080	5080	5080	0
137	20240703	182600	664189550	5080	5080	5080	5080	0
138	20240703	182500	664189550	5080	5080	5080	5080	0
139	20240703	182400	664189550	5080	5080	5080	5080	0
140	20240703	182300	664189550	5080	5080	5080	5080	0
141	20240703	182200	664189550	5080	5080	5080	5080	0
142	20240703	182100	664189550	5080	5080	5080	5080	0
143	20240703	182000	664189550	5080	5080	5080	5080	0
144	20240703	181900	664189550	5080	5080	5080	5080	0
145	20240703	181800	664189550	5080	5080	5080	5080	0
146	20240703	181700	664189550	5080	5080	5080	5080	0
147	20240703	181600	664189550	5080	5080	5080	5080	0
148	20240703	181500	664189550	5080	5080	5080	5080	0
149	20240703	181400	664189550	5080	5080	5080	5080	0
150	20240703	181300	664189550	5080	5080	5080	5080	0
151	20240703	181200	664189550	5080	5080	5080	5080	0
152	20240703	181100	664189550	5080	5080	5080	5080	1577
153	20240703	181000	664189550	5080	5080	5080	5080	0
154	20240703	180900	664189550	5080	5080	5080	5080	0
155	20240703	180800	664189550	5080	5080	5080	5080	0
156	20240703	180700	664189550	5080	5080	5080	5080	0
157	20240703	180600	664189550	5080	5080	5080	5080	0
158	20240703	180500	664189550	5080	5080	5080	5080	0
159	20240703	180400	664189550	5080	5080	5080	5080	0
160	20240703	180300	664189550	5080	5080	5080	5080	0
161	20240703	180200	664189550	5080	5080	5080	5080	0
162	20240703	180100	664189550	5080	5080	5080	5080	0
163	20240703	180000	664189550	5080	5080	5080	5080	0
164	20240703	175900	664189550	5080	5080	5080	5080	0
165	20240703	175800	664189550	5080	5080	5080	5080	0
166	20240703	175700	664189550	5080	5080	5080	5080	0
167	20240703	175600	664189550	5080	5080	5080	5080	0
168	20240703	175500	664189550	5080	5080	5080	5080	0
169	20240703	175400	664189550	5080	5080	5080	5080	0
170	20240703	175300	664189550	5080	5080	5080	5080	0
171	20240703	175200	664189550	5080	5080	5080	5080	0
172	20240703	175100	664189550	5080	5080	5080	5080	0
173	20240703	175000	664189550	5080	5080	5080	5080	0
174	20240703	174900	664189550	5080	5080	5080	5080	0
175	20240703	174800	664189550	5080	5080	5080	5080	0
176	20240703	174700	664189550	5080	5080	5080	5080	0
177	20240703	174600	664189550	5080	5080	5080	5080	0
178	20240703	174500	664189550	5080	5080	5080	5080	0
179	20240703	174400	664189550	5080	5080	5080	5080	0
180	20240703	174300	664189550	5080	5080	5080	5080	0
181	20240703	174200	664189550	5080	5080	5080	5080	0
182	20240703	174100	664189550	5080	5080	5080	5080	1577
183	20240703	174000	664189550	5080	5080	5080	5080	0
184	20240703	173900	664189550	5080	5080	5080	5080	0
185	20240703	173800	664189550	5080	5080	5080	5080	0
186	20240703	173700	664189550	5080	5080	5080	5080	0
187	20240703	173600	664189550	5080	5080	5080	5080	0
188	20240703	173500	664189550	5080	5080	5080	5080	0
189	20240703	173400	664189550	5080	5080	5080	5080	0
190	20240703	173300	664189550	5080	5080	5080	5080	0
191	20240703	173200	664189550	5080	5080	5080	5080	0
192	20240703	173100	664189550	5080	5080	5080	5080	0
193	20240703	173000	664189550	5080	5080	5080	5080	0
194	20240703	172900	664189550	5080	5080	5080	5080	0
195	20240703	172800	664189550	5080	5080	5080	5080	0
196	20240703	172700	664189550	5080	5080	5080	5080	0
197	20240703	172600	664189550	5080	5080	5080	5080	0
198	20240703	172500	664189550	5080	5080	5080	5080	0
199	20240703	172400	664189550	5080	5080	5080	5080	0
200	20240703	172300	664189550	5080	5080	5080	5080	0
201	20240703	172200	664189550	5080	5080	5080	5080	0
202	20240703	172100	664189550	5080	5080	5080	5080	0
203	20240703	172000	664189550	5080	5080	5080	5080	0
204	20240703	171900	664189550	5080	5080	5080	5080	0
205	20240703	171800	664189550	5080	5080	5080	5080	0
206	20240703	171700	664189550	5080	5080	5080	5080	0
207	20240703	171600	664189550	5080	5080	5080	5080	0
208	20240703	171500	664189550	5080	5080	5080	5080	0
209	20240703	171400	664189550	5080	5080	5080	5080	0
210	20240703	171300	664189550	5080	5080	5080	5080	0
211	20240703	171200	664189550	5080	5080	5080	5080	0
212	20240703	171100	664189550	5080	5080	5080	5080	1577
213	20240703	171000	664189550	5080	5080	5080	5080	0
214	20240703	170900	664189550	5080	5080	5080	5080	0
215	20240703	170800	664189550	5080	5080	5080	5080	0
216	20240703	170700	664189550	5080	5080	5080	5080	0
217	20240703	170600	664189550	5080	5080	5080	5080	0
218	20240703	170500	664189550	5080	5080	5080	5080	0
219	20240703	170400	664189550	5080	5080	5080	5080	0
220	20240703	170300	664189550	5080	5080	5080	5080	0
221	20240703	170200	664189550	5080	5080	5080	5080	0
222	20240703	170100	664189550	5080	5080	5080	5080	0
223	20240703	170000	664189550	5080	5080	5080	5080	0
224	20240703	165900	664189550	5080	5080	5080	5080	0
225	20240703	165800	664189550	5080	5080	5080	5080	0
226	20240703	165700	664189550	5080	5080	5080	5080	0
227	20240703	165600	664189550	5080	5080	5080	5080	0
228	20240703	165500	664189550	5080	5080	5080	5080	0
229	20240703	165400	664189550	5080	5080	5080	5080	0
230	20240703	165300	664189550	5080	5080	5080	5080	0
231	20240703	165200	664189550	5080	5080	5080	5080	0
232	20240703	165100	664189550	5080	5080	5080	5080	0
233	20240703	165000	664189550	5080	5080	5080	5080	0
234	20240703	164900	664189550	5080	5080	5080	5080	0
235	20240703	164800	664189550	5080	5080	5080	5080	0
236	20240703	164700	664189550	5080	5080	5080	5080	0
237	20240703	164600	664189550	5080	5080	5080	5080	0
238	20240703	164500	664189550	5080	5080	5080	5080	0
239	20240703	164400	664189550	5080	5080	5080	5080	0
240	20240703	164300	664189550	5080	5080	5080	5080	0
241	20240703	164200	664189550	5080	5080	5080	5080	0
242	20240703	164100	664189550	5080	5080	5080	5080	1577
243	20240703	164000	664189550	5080	5080	5080	5080	0
244	20240703	163900	664189550	5080	5080	5080	5080	0
245	20240703	163800	664189550	5080	5080	5080	5080	0
246	20240703	163700	664189550	5080	5080	5080	5080	0
247	20240703	163600	664189550	5080	5080	5080	5080	0
248	20240703	163500	664189550	5080	5080	5080	5080	0
249	20240703	163400	664189550	5080	5080	5080	5080	0
250	20240703	163300	664189550	5080	5080	5080	5080	0
251	20240703	163200	664189550	5080	5080	5080	5080	0
252	20240703	163100	664189550	5080	5080	5080	5080	0
253	20240703	163000	664189550	5080	5080	5080	5080	0
254	20240703	162900	664189550	5080	5080	5080	5080	0
255	20240703	162800	664189550	5080	5080	5080	5080	0
256	20240703	162700	664189550	5080	5080	5080	5080	0
257	20240703	162600	664189550	5080	5080	5080	5080	0
258	20240703	162500	664189550	5080	5080	5080	5080	0
259	20240703	162400	664189550	5080	5080	5080	5080	0
260	20240703	162300	664189550	5080	5080	5080	5080	0
261	20240703	162200	664189550	5080	5080	5080	5080	0
262	20240703	162100	664189550	5080	5080	5080	5080	0
263	20240703	162000	664189550	5080	5080	5080	5080	0
264	20240703	161900	664189550	5080	5080	5080	5080	0
265	20240703	161800	664189550	5080	5080	5080	5080	0
266	20240703	161700	664189550	5080	5080	5080	5080	0
267	20240703	161600	664189550	5080	5080	5080	5080	0
268	20240703	161500	664189550	5080	5080	5080	5080	0
269	20240703	161400	664189550	5080	5080	5080	5080	0
270	20240703	161300	664189550	5080	5080	5080	5080	0
271	20240703	161200	664189550	5080	5080	5080	5080	0
272	20240703	161100	664189550	5080	5080	5080	5080	1577
273	20240703	161000	664189550	5080	5080	5080	5080	0
274	20240703	160900	664189550	5080	5080	5080	5080	0
275	20240703	160800	664189550	5080	5080	5080	5080	0
276	20240703	160700	664189550	5080	5080	5080	5080	0
277	20240703	160600	664189550	5080	5080	5080	5080	0
278	20240703	160500	664189550	5080	5080	5080	5080	0
279	20240703	160400	664189550	5080	5080	5080	5080	0
280	20240703	160300	664189550	5080	5080	5080	5080	0
281	20240703	160200	664189550	5080	5080	5080	5080	0
282	20240703	160100	664189550	5080	5080	5080	5080	0
283	20240703	160000	664189550	5080	5080	5080	5080	0
284	20240703	155900	664189550	5080	5080	5080	5080	0
285	20240703	155800	664189550	5080	5080	5080	5080	0
286	20240703	155700	664189550	5080	5080	5080	5080	0
287	20240703	155600	664189550	5080	5080	5080	5080	0
288	20240703	155500	664189550	5080	5080	5080	5080	0
289	20240703	155400	664189550	5080	5080	5080	5080	0
290	20240703	155300	664189550	5080	5080	5080	5080	0
291	20240703	155200	664189550	5080	5080	5080	5080	0
292	20240703	155100	664189550	5080	5080	5080	5080	0
293	20240703	155000	664189550	5080	5080	5080	5080	0
294	20240703	154900	664189550	5080	5080	5080	5080	0
295	20240703	154800	664189550	5080	5080	5080	5080	0
296	20240703	154700	664189550	5080	5080	5080	5080	0
297	20240703	154600	664189550	5080	5080	5080	5080	0
298	20240703	154500	664189550	5080	5080	5080	5080	0
299	20240703	154400	664189550	5080	5080	5080	5080	0
300	20240703	154300	664189550	5080	5080	5080	5080	0
301	20240703	154200	664189550	5080	5080	5080	5080	0
302	20240703	154100	664189550	5080	5080	5080	5080	1577
303	20240703	154000	664189550	5080	5080	5080	5080	0
304	20240703	153900	664189550	5080	5080	5080	5080	0
305	20240703	153800	664189550	5080	5080	5080	5080	0
306	20240703	153700	664189550	5080	5080	5080	5080	0
307	20240703	153600	664189550	5080	5080	5080	5080	0
308	20240703	153500	664189550	5080	5080	5080	5080	0
309	20240703	153400	664189550	5080	5080	5080	5080	0
310	20240703	153300	664189550	5080	5080	5080	5080	0
311	20240703	153200	664189550	5080	5080	5080	5080	0
312	20240703	153100	664189550	5080	5080	5080	5080	0
313	20240703	153000	664189550	5080	5080	5080	5080	1577
314	20240703	152900	656178390	5100	5100	5100	5100	0
315	20240703	152800	656178390	5100	5100	5100	5100	0
316	20240703	152700	656178390	5100	5100	5100	5100	0
317	20240703	152600	656178390	5100	5100	5100	5100	0
318	20240703	152500	656178390	5100	5100	5100	5100	0
319	20240703	152400	656178390	5100	5100	5100	5100	0
320	20240703	152300	656178390	5100	5100	5100	5100	0
321	20240703	152200	656178390	5100	5100	5100	5100	0
322	20240703	152100	656178390	5100	5100	5100	5100	0
323	20240703	152000	656178390	5100	5100	5100	5100	0
324	20240703	151900	656178390	5100	5100	5100	5100	4
325	20240703	151800	656157990	5110	5110	5110	5110	0
326	20240703	151700	656157990	5110	5110	5110	5110	0
327	20240703	151600	656157990	5110	5110	5110	5110	1
328	20240703	151500	656152880	5080	5080	5080	5080	203
329	20240703	151400	655121640	5080	5080	5080	5080	23
330	20240703	151300	655004800	5100	5100	5100	5100	82
331	20240703	151200	654586600	5100	5090	5100	5080	134
332	20240703	151100	653905310	5100	5100	5100	5100	96
333	20240703	151000	653415710	5110	5110	5110	5110	0
334	20240703	150900	653415710	5110	5110	5110	5110	0
335	20240703	150800	653415710	5110	5110	5110	5110	9
336	20240703	150700	653369720	5110	5110	5110	5110	8
337	20240703	150600	653328840	5080	5080	5080	5080	600
338	20240703	150500	650280840	5100	5100	5100	5100	0
339	20240703	150400	650280840	5100	5100	5100	5100	0
340	20240703	150300	650280840	5100	5100	5100	5100	69
341	20240703	150200	649928940	5100	5100	5100	5100	0
342	20240703	150100	649928940	5100	5100	5100	5100	9
343	20240703	150000	649883040	5100	5100	5100	5100	0
344	20240703	145900	649883040	5100	5100	5100	5100	1400
345	20240703	145800	642743040	5100	5100	5100	5100	50
346	20240703	145700	642488040	5100	5100	5100	5100	1
347	20240703	145600	642482940	5090	5090	5090	5090	0
348	20240703	145500	642482940	5090	5090	5090	5090	0
349	20240703	145400	642482940	5090	5100	5100	5090	2164
350	20240703	145300	631447830	5110	5110	5110	5110	230
351	20240703	145200	630272530	5110	5110	5110	5110	0
352	20240703	145100	630272530	5110	5110	5110	5110	0
353	20240703	145000	630272530	5110	5100	5110	5100	56
354	20240703	144900	629986920	5110	5110	5110	5110	0
355	20240703	144800	629986920	5110	5110	5110	5110	0
356	20240703	144700	629986920	5110	5110	5110	5110	0
357	20240703	144600	629986920	5110	5110	5110	5110	0
358	20240703	144500	629986920	5110	5110	5110	5110	0
359	20240703	144400	629986920	5110	5110	5110	5110	1
360	20240703	144300	629981810	5110	5110	5110	5110	196
361	20240703	144200	628980250	5110	5110	5110	5110	2
362	20240703	144100	628970030	5110	5110	5110	5110	102
363	20240703	144000	628448810	5110	5100	5110	5100	31
364	20240703	143900	628290700	5100	5100	5100	5100	0
365	20240703	143800	628290700	5100	5100	5100	5100	0
366	20240703	143700	628290700	5100	5100	5100	5100	100
367	20240703	143600	627780700	5080	5080	5080	5080	0
368	20240703	143500	627780700	5080	5090	5090	5080	478
369	20240703	143400	625349880	5090	5090	5090	5090	0
370	20240703	143300	625349880	5090	5080	5090	5080	553
371	20240703	143200	622535510	5080	5080	5080	5080	0
372	20240703	143100	622535510	5080	5080	5080	5080	0
373	20240703	143000	622535510	5080	5080	5080	5080	0
374	20240703	142900	622535510	5080	5080	5080	5080	2
375	20240703	142800	622525350	5080	5080	5080	5080	0
376	20240703	142700	622525350	5080	5080	5080	5080	0
377	20240703	142600	622525350	5080	5080	5080	5080	0
378	20240703	142500	622525350	5080	5080	5080	5080	84
379	20240703	142400	622098630	5080	5080	5080	5080	150
380	20240703	142300	621336630	5090	5090	5090	5090	0
381	20240703	142200	621336630	5090	5090	5090	5090	17
382	20240703	142100	621250100	5090	5090	5090	5090	0
383	20240703	142000	621250100	5090	5090	5090	5090	0
384	20240703	141900	621250100	5090	5090	5090	5090	17
385	20240703	141800	621163570	5090	5090	5090	5090	0
386	20240703	141700	621163570	5090	5090	5090	5090	80
387	20240703	141600	620756370	5090	5090	5090	5090	0
388	20240703	141500	620756370	5090	5090	5090	5090	22
389	20240703	141400	620644390	5110	5110	5110	5110	0
390	20240703	141300	620644390	5110	5110	5110	5110	1
391	20240703	141200	620639280	5120	5120	5120	5120	0
392	20240703	141100	620639280	5120	5120	5120	5120	1
393	20240703	141000	620634160	5110	5110	5110	5110	183
394	20240703	140900	619699030	5110	5100	5110	5100	214
395	20240703	140800	618607450	5090	5090	5090	5090	10
396	20240703	140700	618556550	5090	5090	5090	5090	104
397	20240703	140600	618027190	5080	5080	5080	5080	40
398	20240703	140500	617823990	5080	5080	5080	5080	294
399	20240703	140400	616330470	5090	5090	5090	5090	1
400	20240703	140300	616325380	5090	5090	5090	5090	413
401	20240703	140200	614223210	5090	5090	5090	5090	0
402	20240703	140100	614223210	5090	5090	5090	5090	131
403	20240703	140000	613556420	5090	5100	5100	5090	130
404	20240703	135900	612894680	5100	5100	5100	5100	1
405	20240703	135800	612889580	5100	5100	5100	5100	11
406	20240703	135700	612833480	5100	5100	5100	5100	18
407	20240703	135600	612741680	5100	5100	5100	5100	4
408	20240703	135500	612721280	5100	5100	5100	5100	25
409	20240703	135400	612593780	5100	5100	5100	5100	3
410	20240703	135300	612578480	5100	5100	5100	5100	1
411	20240703	135200	612573380	5080	5080	5080	5080	0
412	20240703	135100	612573380	5080	5080	5080	5080	0
413	20240703	135000	612573380	5080	5080	5080	5080	0
414	20240703	134900	612573380	5080	5080	5080	5080	300
415	20240703	134800	611049380	5100	5090	5100	5090	5
416	20240703	134700	611023920	5090	5090	5090	5090	2
417	20240703	134600	611013740	5090	5090	5090	5090	0
418	20240703	134500	611013740	5090	5090	5090	5090	1048
419	20240703	134400	605679420	5090	5090	5090	5090	0
420	20240703	134300	605679420	5090	5090	5090	5090	1
421	20240703	134200	605674330	5080	5080	5080	5080	0
422	20240703	134100	605674330	5080	5080	5080	5080	48
423	20240703	134000	605430490	5080	5080	5080	5080	0
424	20240703	133900	605430490	5080	5080	5080	5080	1
425	20240703	133800	605425410	5080	5070	5080	5070	121
426	20240703	133700	604811730	5070	5070	5070	5070	100
427	20240703	133600	604304730	5060	5060	5060	5060	50
428	20240703	133500	604051730	5070	5070	5070	5070	149
429	20240703	133400	603296300	5070	5060	5070	5060	16
430	20240703	133300	603215320	5070	5070	5070	5070	0
431	20240703	133200	603215320	5070	5070	5070	5070	0
432	20240703	133100	603215320	5070	5070	5070	5070	9
433	20240703	133000	603169690	5070	5070	5070	5060	6
434	20240703	132900	603139290	5060	5060	5060	5060	0
435	20240703	132800	603139290	5060	5060	5060	5060	101
436	20240703	132700	602628230	5060	5060	5060	5060	456
437	20240703	132600	600320870	5060	5060	5060	5060	0
438	20240703	132500	600320870	5060	5060	5060	5060	0
439	20240703	132400	600320870	5060	5060	5060	5060	1574
440	20240703	132300	592356430	5080	5080	5080	5080	100
441	20240703	132200	591848430	5080	5070	5080	5070	510
442	20240703	132100	589257730	5060	5060	5060	5060	0
443	20240703	132000	589257730	5060	5060	5060	5060	0
444	20240703	131900	589257730	5060	5060	5060	5060	0
445	20240703	131800	589257730	5060	5060	5060	5060	0
446	20240703	131700	589257730	5060	5060	5060	5060	997
447	20240703	131600	584212910	5060	5060	5060	5060	0
448	20240703	131500	584212910	5060	5060	5060	5060	0
449	20240703	131400	584212910	5060	5060	5060	5060	0
450	20240703	131300	584212910	5060	5060	5060	5060	0
451	20240703	131200	584212910	5060	5070	5070	5060	105
452	20240703	131100	583681520	5070	5070	5070	5070	1
453	20240703	131000	583676450	5080	5080	5080	5080	0
454	20240703	130900	583676450	5080	5080	5080	5080	5
455	20240703	130800	583651050	5090	5090	5090	5090	2
456	20240703	130700	583640870	5090	5080	5090	5080	15
457	20240703	130600	583564630	5080	5080	5080	5080	1
458	20240703	130500	583559550	5060	5060	5060	5060	0
459	20240703	130400	583559550	5060	5060	5060	5060	0
460	20240703	130300	583559550	5060	5060	5060	5060	0
461	20240703	130200	583559550	5060	5060	5060	5060	1
462	20240703	130100	583554490	5070	5070	5070	5070	1
463	20240703	130000	583549420	5060	5060	5060	5060	205
464	20240703	125900	582512120	5080	5080	5080	5080	88
465	20240703	125800	582065080	5080	5080	5080	5080	0
466	20240703	125700	582065080	5080	5080	5080	5080	651
467	20240703	125600	578758000	5050	5050	5050	5050	0
468	20240703	125500	578758000	5050	5060	5060	5050	10
469	20240703	125400	578707470	5050	5050	5050	5050	11
470	20240703	125300	578651920	5050	5050	5050	5050	27
471	20240703	125200	578515570	5080	5080	5080	5080	0
472	20240703	125100	578515570	5080	5070	5080	5070	7
473	20240703	125000	578480020	5050	5050	5050	5050	0
474	20240703	124900	578480020	5050	5050	5050	5050	1
475	20240703	124800	578474970	5080	5070	5080	5070	80
476	20240703	124700	578068640	5080	5080	5080	5080	0
477	20240703	124600	578068640	5080	5080	5080	5080	0
478	20240703	124500	578068640	5080	5080	5080	5080	0
479	20240703	124400	578068640	5080	5080	5080	5080	0
480	20240703	124300	578068640	5080	5080	5080	5080	424
481	20240703	124200	575914720	5080	5080	5080	5080	0
482	20240703	124100	575914720	5080	5080	5080	5080	0
483	20240703	124000	575914720	5080	5080	5080	5080	0
484	20240703	123900	575914720	5080	5080	5080	5080	0
485	20240703	123800	575914720	5080	5080	5080	5080	0
486	20240703	123700	575914720	5080	5080	5080	5080	5
487	20240703	123600	575889320	5050	5050	5050	5050	0
488	20240703	123500	575889320	5050	5050	5050	5050	200
489	20240703	123400	574879320	5050	5050	5050	5050	0
490	20240703	123300	574879320	5050	5050	5050	5050	0
491	20240703	123200	574879320	5050	5050	5050	5050	0
492	20240703	123100	574879320	5050	5050	5050	5050	52
493	20240703	123000	574616720	5050	5050	5050	5050	0
494	20240703	122900	574616720	5050	5050	5050	5050	0
495	20240703	122800	574616720	5050	5050	5050	5050	0
496	20240703	122700	574616720	5050	5050	5050	5050	20
497	20240703	122600	574515720	5050	5050	5050	5050	0
498	20240703	122500	574515720	5050	5050	5050	5050	198
499	20240703	122400	573515820	5050	5050	5050	5050	10
500	20240703	122300	573465320	5090	5090	5090	5090	1
501	20240703	122200	573460230	5080	5080	5080	5080	50
502	20240703	122100	573206230	5080	5080	5080	5080	367
503	20240703	122000	571341870	5050	5050	5050	5050	181
504	20240703	121900	570427820	5050	5050	5050	5050	0
505	20240703	121800	570427820	5050	5050	5050	5050	0
506	20240703	121700	570427820	5050	5050	5050	5050	0
507	20240703	121600	570427820	5050	5050	5050	5050	2
508	20240703	121500	570417720	5050	5050	5050	5050	0
509	20240703	121400	570417720	5050	5050	5050	5050	0
510	20240703	121300	570417720	5050	5050	5050	5050	0
511	20240703	121200	570417720	5050	5050	5050	5050	0
512	20240703	121100	570417720	5050	5050	5050	5050	0
513	20240703	121000	570417720	5050	5050	5050	5050	0
514	20240703	120900	570417720	5050	5050	5050	5050	100
515	20240703	120800	569912720	5050	5050	5050	5050	466
516	20240703	120700	567559420	5050	5050	5050	5050	191
517	20240703	120600	566594870	5050	5050	5050	5050	50
518	20240703	120500	566342370	5050	5060	5060	5050	1800
519	20240703	120400	557249600	5090	5090	5090	5090	0
520	20240703	120300	557249600	5090	5090	5090	5090	0
521	20240703	120200	557249600	5090	5090	5090	5090	1
522	20240703	120100	557244510	5090	5090	5090	5090	0
523	20240703	120000	557244510	5090	5090	5090	5090	0
524	20240703	115900	557244510	5090	5090	5090	5090	1
525	20240703	115800	557239420	5090	5090	5090	5090	0
526	20240703	115700	557239420	5090	5090	5090	5090	0
527	20240703	115600	557239420	5090	5090	5090	5090	11
528	20240703	115500	557183430	5090	5090	5090	5090	2
529	20240703	115400	557173250	5080	5080	5080	5080	164
530	20240703	115300	556340130	5080	5080	5080	5080	6
531	20240703	115200	556309650	5080	5080	5080	5080	0
532	20240703	115100	556309650	5080	5080	5080	5080	0
533	20240703	115000	556309650	5080	5080	5080	5080	5
534	20240703	114900	556284250	5050	5050	5050	5050	3
535	20240703	114800	556269100	5080	5080	5080	5080	5
536	20240703	114700	556243700	5050	5050	5050	5050	150
537	20240703	114600	555486200	5050	5060	5060	5050	404
538	20240703	114500	553445330	5060	5060	5060	5060	1
539	20240703	114400	553440270	5070	5070	5070	5070	0
540	20240703	114300	553440270	5070	5070	5070	5070	0
541	20240703	114200	553440270	5070	5070	5080	5070	564
542	20240703	114100	550580780	5050	5080	5080	5050	1399
543	20240703	114000	543513230	5080	5080	5080	5080	0
544	20240703	113900	543513230	5080	5080	5080	5080	2
545	20240703	113800	543503070	5060	5060	5060	5060	0
546	20240703	113700	543503070	5060	5060	5060	5060	1
547	20240703	113600	543498010	5080	5080	5080	5080	0
548	20240703	113500	543498010	5080	5070	5080	5070	131
549	20240703	113400	542833770	5060	5060	5060	5060	25
550	20240703	113300	542707270	5060	5060	5060	5060	0
551	20240703	113200	542707270	5060	5060	5060	5060	0
552	20240703	113100	542707270	5060	5060	5060	5060	7
553	20240703	113000	542671850	5060	5060	5060	5060	0
554	20240703	112900	542671850	5060	5060	5060	5060	143
555	20240703	112800	541948270	5060	5060	5060	5060	31
556	20240703	112700	541791410	5060	5060	5060	5060	0
557	20240703	112600	541791410	5060	5060	5060	5060	40
558	20240703	112500	541589010	5060	5060	5060	5060	0
559	20240703	112400	541589010	5060	5070	5070	5060	99
560	20240703	112300	541087780	5070	5070	5070	5070	176
561	20240703	112200	540195460	5070	5070	5070	5070	117
562	20240703	112100	539602270	5070	5070	5070	5070	3
563	20240703	112000	539587060	5070	5070	5070	5070	1
564	20240703	111900	539581990	5070	5070	5070	5070	0
565	20240703	111800	539581990	5070	5070	5070	5070	10
566	20240703	111700	539531290	5060	5060	5060	5060	0
567	20240703	111600	539531290	5060	5060	5060	5060	58
568	20240703	111500	539237810	5060	5060	5060	5060	200
569	20240703	111400	538225810	5060	5060	5060	5060	606
570	20240703	111300	535159450	5060	5060	5060	5060	203
571	20240703	111200	534132270	5090	5090	5090	5090	20
572	20240703	111100	534030470	5090	5090	5090	5090	40
573	20240703	111000	533826870	5060	5090	5090	5060	21
574	20240703	110900	533720580	5060	5060	5060	5060	62
575	20240703	110800	533406860	5090	5090	5090	5090	1
576	20240703	110700	533401770	5090	5080	5090	5070	203
577	20240703	110600	532371860	5060	5060	5060	5060	0
578	20240703	110500	532371860	5060	5070	5070	5060	339
579	20240703	110400	530656480	5080	5080	5080	5080	320
580	20240703	110300	529030880	5080	5080	5080	5080	30
581	20240703	110200	528878480	5080	5080	5080	5080	27
582	20240703	110100	528741320	5080	5080	5080	5080	0
583	20240703	110000	528741320	5080	5080	5080	5080	202
584	20240703	105900	527715160	5080	5080	5080	5080	4
585	20240703	105800	527694840	5060	5060	5060	5060	0
586	20240703	105700	527694840	5060	5060	5060	5060	0
587	20240703	105600	527694840	5060	5060	5060	5060	0
588	20240703	105500	527694840	5060	5060	5060	5060	1
589	20240703	105400	527689780	5090	5090	5090	5090	1
590	20240703	105300	527684690	5090	5090	5090	5090	11
591	20240703	105200	527628700	5060	5070	5070	5060	11
592	20240703	105100	527573020	5090	5090	5090	5090	4
593	20240703	105000	527552660	5090	5090	5090	5090	0
594	20240703	104900	527552660	5090	5090	5090	5090	0
595	20240703	104800	527552660	5090	5090	5090	5090	10
596	20240703	104700	527501760	5090	5090	5090	5080	516
597	20240703	104600	524880320	5090	5080	5090	5070	400
598	20240703	104500	522851310	5060	5070	5070	5050	150
599	20240703	104400	522092750	5080	5080	5080	5080	3
600	20240703	104300	522077510	5080	5070	5080	5070	377
601	20240703	104200	520166110	5050	5060	5060	5050	30
602	20240703	104100	520014590	5070	5070	5070	5070	1
603	20240703	104000	520009520	5050	5060	5060	5050	244
604	20240703	103900	518777290	5050	5070	5070	5050	4
605	20240703	103800	518757070	5050	5050	5050	5050	74
606	20240703	103700	518383370	5080	5060	5090	5050	748
607	20240703	103600	514604130	5090	5080	5100	5040	1509
608	20240703	103500	506968800	5090	5090	5090	5090	396
609	20240703	103400	504953160	5100	5100	5100	5100	0
610	20240703	103300	504953160	5100	5090	5100	5080	3456
611	20240703	103200	487361460	5080	5080	5080	5080	1098
612	20240703	103100	481783620	5080	5080	5080	5060	2470
613	20240703	103000	469236040	5070	5060	5070	5060	1976
614	20240703	102900	459235070	5060	5060	5060	5060	1
615	20240703	102800	459230010	5050	5050	5050	5050	681
616	20240703	102700	455790960	5050	5050	5060	5050	789
617	20240703	102600	451799510	5050	5050	5050	5050	4
618	20240703	102500	451779310	5050	5050	5050	5050	126
619	20240703	102400	451143010	5030	5050	5050	5030	236
620	20240703	102300	449952010	5020	5010	5020	5010	155
621	20240703	102200	449173920	5010	5040	5040	5010	4843
622	20240703	102100	424860870	5040	5000	5040	5000	2649
623	20240703	102000	411538140	5000	5040	5040	5000	1010
624	20240703	101900	406467690	5050	5050	5050	5030	321
625	20240703	101800	404848850	5060	5080	5090	5000	19411
626	20240703	101700	307557260	5070	5080	5080	5060	341
627	20240703	101600	305829330	5100	5110	5110	5050	4413
628	20240703	101500	283399160	5110	5110	5110	5110	500
629	20240703	101400	280844160	5120	5120	5120	5120	5
630	20240703	101300	280818560	5120	5120	5120	5120	0
631	20240703	101200	280818560	5120	5130	5130	5100	73
632	20240703	101100	280446190	5100	5100	5100	5100	0
633	20240703	101000	280446190	5100	5100	5100	5100	350
634	20240703	100900	278661190	5100	5110	5110	5100	917
635	20240703	100800	273983600	5110	5110	5110	5110	806
636	20240703	100700	269864940	5140	5130	5140	5120	2131
637	20240703	100600	258939970	5140	5140	5140	5140	100
638	20240703	100500	258425970	5140	5140	5140	5140	396
639	20240703	100400	256390530	5140	5130	5140	5130	90
640	20240703	100300	255928430	5130	5140	5140	5130	141
641	20240703	100200	255204460	5140	5150	5150	5140	935
642	20240703	100100	250398210	5140	5140	5140	5140	116
643	20240703	100000	249801970	5140	5150	5150	5140	331
644	20240703	095900	248098020	5150	5150	5150	5150	356
645	20240703	095800	246264620	5150	5160	5160	5150	89
646	20240703	095700	245806250	5160	5160	5160	5160	1
647	20240703	095600	245801090	5160	5160	5160	5160	1
648	20240703	095500	245795930	5150	5150	5150	5150	554
649	20240703	095400	242942830	5150	5140	5150	5140	31
650	20240703	095300	242783470	5140	5130	5140	5130	355
651	20240703	095200	240962270	5130	5130	5130	5130	300
652	20240703	095100	239423270	5130	5130	5130	5130	279
653	20240703	095000	237992000	5130	5130	5130	5130	125
654	20240703	094900	237350750	5160	5210	5210	5130	13058
655	20240703	094800	169987970	5170	5170	5170	5170	72
656	20240703	094700	169615730	5170	5180	5180	5170	422
657	20240703	094600	167432090	5210	5210	5210	5210	300
658	20240703	094500	165869090	5180	5180	5180	5180	1
659	20240703	094400	165863910	5180	5180	5180	5180	0
660	20240703	094300	165863910	5180	5210	5210	5180	2073
661	20240703	094200	155092610	5220	5220	5220	5220	127
662	20240703	094100	154429670	5230	5230	5230	5230	11
663	20240703	094000	154372140	5280	5270	5280	5270	100
664	20240703	093900	153844440	5280	5280	5280	5280	0
665	20240703	093800	153844440	5280	5280	5280	5280	0
666	20240703	093700	153844440	5280	5250	5280	5250	200
667	20240703	093600	152790140	5220	5220	5270	5210	796
668	20240703	093500	148603470	5220	5270	5280	5220	328
669	20240703	093400	146873550	5220	5190	5280	5190	344
670	20240703	093300	145081610	5200	5200	5200	5200	994
671	20240703	093200	139912810	5210	5240	5240	5210	2654
672	20240703	093100	126034630	5240	5250	5300	5240	1495
673	20240703	093000	118166930	5300	5230	5300	5230	1626
674	20240703	092900	109584410	5240	5240	5240	5240	5
675	20240703	092800	109558210	5240	5260	5300	5240	549
676	20240703	092700	106662080	5260	5300	5310	5260	673
677	20240703	092600	103093290	5300	5280	5300	5270	1501
678	20240703	092500	95146840	5270	5240	5270	5240	38
679	20240703	092400	94946970	5240	5240	5260	5240	192
680	20240703	092300	93940500	5250	5240	5250	5240	551
681	20240703	092200	91048050	5240	5240	5240	5240	1
682	20240703	092100	91042810	5240	5240	5240	5240	45
683	20240703	092000	90807010	5230	5220	5230	5220	621
684	20240703	091900	87561180	5210	5210	5210	5210	0
685	20240703	091800	87561180	5210	5210	5210	5210	0
686	20240703	091700	87561180	5210	5210	5210	5210	1800
687	20240703	091600	78183180	5180	5200	5200	5180	5758
688	20240703	091500	48300780	5210	5210	5210	5200	3873
689	20240703	091400	28133950	5210	5230	5230	5210	1042
690	20240703	091300	22704670	5230	5230	5230	5230	0
691	20240703	091200	22704670	5230	5230	5230	5230	13
692	20240703	091100	22636680	5230	5210	5230	5200	100
693	20240703	091000	22116320	5230	5200	5230	5200	125
694	20240703	090900	21464720	5200	5220	5220	5190	320
695	20240703	090800	19800960	5240	5240	5240	5240	100
696	20240703	090700	19276960	5250	5250	5250	5250	3
697	20240703	090600	19261210	5250	5250	5250	5250	0
698	20240703	090500	19261210	5250	5200	5250	5200	14
699	20240703	090400	19188250	5220	5210	5220	5180	388
700	20240703	090300	17170270	5210	5210	5210	5210	233
701	20240703	090200	15956340	5220	5230	5230	5220	1657
702	20240703	090100	7306310	5230	5230	5230	5230	1
703	20240703	090000	7301080	5230	5230	5230	5230	1396