KissMeData/024900/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191100	451441520	4095	4095	4095	4095	5284
3	20240705	191000	451441520	4095	4095	4095	4095	0
4	20240705	190900	451441520	4095	4095	4095	4095	0
5	20240705	190800	451441520	4095	4095	4095	4095	0
6	20240705	190700	451441520	4095	4095	4095	4095	0
7	20240705	190600	451441520	4095	4095	4095	4095	0
8	20240705	190500	451441520	4095	4095	4095	4095	0
9	20240705	190400	451441520	4095	4095	4095	4095	0
10	20240705	190300	451441520	4095	4095	4095	4095	0
11	20240705	190200	451441520	4095	4095	4095	4095	0
12	20240705	190100	451441520	4095	4095	4095	4095	0
13	20240705	190000	451441520	4095	4095	4095	4095	0
14	20240705	185900	451441520	4095	4095	4095	4095	0
15	20240705	185800	451441520	4095	4095	4095	4095	0
16	20240705	185700	451441520	4095	4095	4095	4095	0
17	20240705	185600	451441520	4095	4095	4095	4095	0
18	20240705	185500	451441520	4095	4095	4095	4095	0
19	20240705	185400	451441520	4095	4095	4095	4095	0
20	20240705	185300	451441520	4095	4095	4095	4095	0
21	20240705	185200	451441520	4095	4095	4095	4095	0
22	20240705	185100	451441520	4095	4095	4095	4095	0
23	20240705	185000	451441520	4095	4095	4095	4095	0
24	20240705	184900	451441520	4095	4095	4095	4095	0
25	20240705	184800	451441520	4095	4095	4095	4095	0
26	20240705	184700	451441520	4095	4095	4095	4095	0
27	20240705	184600	451441520	4095	4095	4095	4095	0
28	20240705	184500	451441520	4095	4095	4095	4095	0
29	20240705	184400	451441520	4095	4095	4095	4095	0
30	20240705	184300	451441520	4095	4095	4095	4095	0
31	20240705	184200	451441520	4095	4095	4095	4095	0
32	20240705	184100	451441520	4095	4095	4095	4095	5284
33	20240705	184000	451441520	4095	4095	4095	4095	0
34	20240705	183900	451441520	4095	4095	4095	4095	0
35	20240705	183800	451441520	4095	4095	4095	4095	0
36	20240705	183700	451441520	4095	4095	4095	4095	0
37	20240705	183600	451441520	4095	4095	4095	4095	0
38	20240705	183500	451441520	4095	4095	4095	4095	0
39	20240705	183400	451441520	4095	4095	4095	4095	0
40	20240705	183300	451441520	4095	4095	4095	4095	0
41	20240705	183200	451441520	4095	4095	4095	4095	0
42	20240705	183100	451441520	4095	4095	4095	4095	0
43	20240705	183000	451441520	4095	4095	4095	4095	0
44	20240705	182900	451441520	4095	4095	4095	4095	0
45	20240705	182800	451441520	4095	4095	4095	4095	0
46	20240705	182700	451441520	4095	4095	4095	4095	0
47	20240705	182600	451441520	4095	4095	4095	4095	0
48	20240705	182500	451441520	4095	4095	4095	4095	0
49	20240705	182400	451441520	4095	4095	4095	4095	0
50	20240705	182300	451441520	4095	4095	4095	4095	0
51	20240705	182200	451441520	4095	4095	4095	4095	0
52	20240705	182100	451441520	4095	4095	4095	4095	0
53	20240705	182000	451441520	4095	4095	4095	4095	0
54	20240705	181900	451441520	4095	4095	4095	4095	0
55	20240705	181800	451441520	4095	4095	4095	4095	0
56	20240705	181700	451441520	4095	4095	4095	4095	0
57	20240705	181600	451441520	4095	4095	4095	4095	0
58	20240705	181500	451441520	4095	4095	4095	4095	0
59	20240705	181400	451441520	4095	4095	4095	4095	0
60	20240705	181300	451441520	4095	4095	4095	4095	0
61	20240705	181200	451441520	4095	4095	4095	4095	0
62	20240705	181100	451441520	4095	4095	4095	4095	5284
63	20240705	181000	451441520	4095	4095	4095	4095	0
64	20240705	180900	451441520	4095	4095	4095	4095	0
65	20240705	180800	451441520	4095	4095	4095	4095	0
66	20240705	180700	451441520	4095	4095	4095	4095	0
67	20240705	180600	451441520	4095	4095	4095	4095	0
68	20240705	180500	451441520	4095	4095	4095	4095	0
69	20240705	180400	451441520	4095	4095	4095	4095	0
70	20240705	180300	451441520	4095	4095	4095	4095	0
71	20240705	180200	451441520	4095	4095	4095	4095	0
72	20240705	180100	451441520	4095	4095	4095	4095	0
73	20240705	180000	451441520	4095	4095	4095	4095	0
74	20240705	175900	451441520	4095	4095	4095	4095	0
75	20240705	175800	451441520	4095	4095	4095	4095	0
76	20240705	175700	451441520	4095	4095	4095	4095	0
77	20240705	175600	451441520	4095	4095	4095	4095	0
78	20240705	175500	451441520	4095	4095	4095	4095	0
79	20240705	175400	451441520	4095	4095	4095	4095	0
80	20240705	175300	451441520	4095	4095	4095	4095	0
81	20240705	175200	451441520	4095	4095	4095	4095	0
82	20240705	175100	451441520	4095	4095	4095	4095	0
83	20240705	175000	451441520	4095	4095	4095	4095	0
84	20240705	174900	451441520	4095	4095	4095	4095	0
85	20240705	174800	451441520	4095	4095	4095	4095	0
86	20240705	174700	451441520	4095	4095	4095	4095	0
87	20240705	174600	451441520	4095	4095	4095	4095	0
88	20240705	174500	451441520	4095	4095	4095	4095	0
89	20240705	174400	451441520	4095	4095	4095	4095	0
90	20240705	174300	451441520	4095	4095	4095	4095	0
91	20240705	174200	451441520	4095	4095	4095	4095	0
92	20240705	174100	451441520	4095	4095	4095	4095	5284
93	20240705	174000	451441520	4095	4095	4095	4095	0
94	20240705	173900	451441520	4095	4095	4095	4095	0
95	20240705	173800	451441520	4095	4095	4095	4095	0
96	20240705	173700	451441520	4095	4095	4095	4095	0
97	20240705	173600	451441520	4095	4095	4095	4095	0
98	20240705	173500	451441520	4095	4095	4095	4095	0
99	20240705	173400	451441520	4095	4095	4095	4095	0
100	20240705	173300	451441520	4095	4095	4095	4095	0
101	20240705	173200	451441520	4095	4095	4095	4095	0
102	20240705	173100	451441520	4095	4095	4095	4095	0
103	20240705	173000	451441520	4095	4095	4095	4095	0
104	20240705	172900	451441520	4095	4095	4095	4095	0
105	20240705	172800	451441520	4095	4095	4095	4095	0
106	20240705	172700	451441520	4095	4095	4095	4095	0
107	20240705	172600	451441520	4095	4095	4095	4095	0
108	20240705	172500	451441520	4095	4095	4095	4095	0
109	20240705	172400	451441520	4095	4095	4095	4095	0
110	20240705	172300	451441520	4095	4095	4095	4095	0
111	20240705	172200	451441520	4095	4095	4095	4095	0
112	20240705	172100	451441520	4095	4095	4095	4095	0
113	20240705	172000	451441520	4095	4095	4095	4095	0
114	20240705	171900	451441520	4095	4095	4095	4095	0
115	20240705	171800	451441520	4095	4095	4095	4095	0
116	20240705	171700	451441520	4095	4095	4095	4095	0
117	20240705	171600	451441520	4095	4095	4095	4095	0
118	20240705	171500	451441520	4095	4095	4095	4095	0
119	20240705	171400	451441520	4095	4095	4095	4095	0
120	20240705	171300	451441520	4095	4095	4095	4095	0
121	20240705	171200	451441520	4095	4095	4095	4095	0
122	20240705	171100	451441520	4095	4095	4095	4095	5284
123	20240705	171000	451441520	4095	4095	4095	4095	0
124	20240705	170900	451441520	4095	4095	4095	4095	0
125	20240705	170800	451441520	4095	4095	4095	4095	0
126	20240705	170700	451441520	4095	4095	4095	4095	0
127	20240705	170600	451441520	4095	4095	4095	4095	0
128	20240705	170500	451441520	4095	4095	4095	4095	0
129	20240705	170400	451441520	4095	4095	4095	4095	0
130	20240705	170300	451441520	4095	4095	4095	4095	0
131	20240705	170200	451441520	4095	4095	4095	4095	0
132	20240705	170100	451441520	4095	4095	4095	4095	0
133	20240705	170000	451441520	4095	4095	4095	4095	0
134	20240705	165900	451441520	4095	4095	4095	4095	0
135	20240705	165800	451441520	4095	4095	4095	4095	0
136	20240705	165700	451441520	4095	4095	4095	4095	0
137	20240705	165600	451441520	4095	4095	4095	4095	0
138	20240705	165500	451441520	4095	4095	4095	4095	0
139	20240705	165400	451441520	4095	4095	4095	4095	0
140	20240705	165300	451441520	4095	4095	4095	4095	0
141	20240705	165200	451441520	4095	4095	4095	4095	0
142	20240705	165100	451441520	4095	4095	4095	4095	0
143	20240705	165000	451441520	4095	4095	4095	4095	0
144	20240705	164900	451441520	4095	4095	4095	4095	0
145	20240705	164800	451441520	4095	4095	4095	4095	0
146	20240705	164700	451441520	4095	4095	4095	4095	0
147	20240705	164600	451441520	4095	4095	4095	4095	0
148	20240705	164500	451441520	4095	4095	4095	4095	0
149	20240705	164400	451441520	4095	4095	4095	4095	0
150	20240705	164300	451441520	4095	4095	4095	4095	0
151	20240705	164200	451441520	4095	4095	4095	4095	0
152	20240705	164100	451441520	4095	4095	4095	4095	5284
153	20240705	164000	451441520	4095	4095	4095	4095	0
154	20240705	163900	451441520	4095	4095	4095	4095	0
155	20240705	163800	451441520	4095	4095	4095	4095	0
156	20240705	163700	451441520	4095	4095	4095	4095	0
157	20240705	163600	451441520	4095	4095	4095	4095	0
158	20240705	163500	451441520	4095	4095	4095	4095	0
159	20240705	163400	451441520	4095	4095	4095	4095	0
160	20240705	163300	451441520	4095	4095	4095	4095	0
161	20240705	163200	451441520	4095	4095	4095	4095	0
162	20240705	163100	451441520	4095	4095	4095	4095	0
163	20240705	163000	451441520	4095	4095	4095	4095	0
164	20240705	162900	451441520	4095	4095	4095	4095	0
165	20240705	162800	451441520	4095	4095	4095	4095	0
166	20240705	162700	451441520	4095	4095	4095	4095	0
167	20240705	162600	451441520	4095	4095	4095	4095	0
168	20240705	162500	451441520	4095	4095	4095	4095	0
169	20240705	162400	451441520	4095	4095	4095	4095	0
170	20240705	162300	451441520	4095	4095	4095	4095	0
171	20240705	162200	451441520	4095	4095	4095	4095	0
172	20240705	162100	451441520	4095	4095	4095	4095	0
173	20240705	162000	451441520	4095	4095	4095	4095	0
174	20240705	161900	451441520	4095	4095	4095	4095	0
175	20240705	161800	451441520	4095	4095	4095	4095	0
176	20240705	161700	451441520	4095	4095	4095	4095	0
177	20240705	161600	451441520	4095	4095	4095	4095	0
178	20240705	161500	451441520	4095	4095	4095	4095	0
179	20240705	161400	451441520	4095	4095	4095	4095	0
180	20240705	161300	451441520	4095	4095	4095	4095	0
181	20240705	161200	451441520	4095	4095	4095	4095	0
182	20240705	161100	451441520	4095	4095	4095	4095	5284
183	20240705	161000	451441520	4095	4095	4095	4095	0
184	20240705	160900	451441520	4095	4095	4095	4095	0
185	20240705	160800	451441520	4095	4095	4095	4095	0
186	20240705	160700	451441520	4095	4095	4095	4095	0
187	20240705	160600	451441520	4095	4095	4095	4095	0
188	20240705	160500	451441520	4095	4095	4095	4095	0
189	20240705	160400	451441520	4095	4095	4095	4095	0
190	20240705	160300	451441520	4095	4095	4095	4095	0
191	20240705	160200	451441520	4095	4095	4095	4095	0
192	20240705	160100	451441520	4095	4095	4095	4095	0
193	20240705	160000	451441520	4095	4095	4095	4095	0
194	20240705	155900	451441520	4095	4095	4095	4095	0
195	20240705	155800	451441520	4095	4095	4095	4095	0
196	20240705	155700	451441520	4095	4095	4095	4095	0
197	20240705	155600	451441520	4095	4095	4095	4095	0
198	20240705	155500	451441520	4095	4095	4095	4095	0
199	20240705	155400	451441520	4095	4095	4095	4095	0
200	20240705	155300	451441520	4095	4095	4095	4095	0
201	20240705	155200	451441520	4095	4095	4095	4095	0
202	20240705	155100	451441520	4095	4095	4095	4095	0
203	20240705	155000	451441520	4095	4095	4095	4095	0
204	20240705	154900	451441520	4095	4095	4095	4095	0
205	20240705	154800	451441520	4095	4095	4095	4095	0
206	20240705	154700	451441520	4095	4095	4095	4095	0
207	20240705	154600	451441520	4095	4095	4095	4095	0
208	20240705	154500	451441520	4095	4095	4095	4095	0
209	20240705	154400	451441520	4095	4095	4095	4095	0
210	20240705	154300	451441520	4095	4095	4095	4095	0
211	20240705	154200	451441520	4095	4095	4095	4095	0
212	20240705	154100	451441520	4095	4095	4095	4095	5284
213	20240705	154000	451441520	4095	4095	4095	4095	0
214	20240705	153900	451441520	4095	4095	4095	4095	0
215	20240705	153800	451441520	4095	4095	4095	4095	0
216	20240705	153700	451441520	4095	4095	4095	4095	0
217	20240705	153600	451441520	4095	4095	4095	4095	0
218	20240705	153500	451441520	4095	4095	4095	4095	0
219	20240705	153400	451441520	4095	4095	4095	4095	0
220	20240705	153300	451441520	4095	4095	4095	4095	0
221	20240705	153200	451441520	4095	4095	4095	4095	0
222	20240705	153100	451441520	4095	4095	4095	4095	0
223	20240705	153000	451441520	4095	4095	4095	4095	5284
224	20240705	152900	429803540	4095	4095	4095	4095	0
225	20240705	152800	429803540	4095	4095	4095	4095	0
226	20240705	152700	429803540	4095	4095	4095	4095	0
227	20240705	152600	429803540	4095	4095	4095	4095	0
228	20240705	152500	429803540	4095	4095	4095	4095	0
229	20240705	152400	429803540	4095	4095	4095	4095	0
230	20240705	152300	429803540	4095	4095	4095	4095	0
231	20240705	152200	429803540	4095	4095	4095	4095	0
232	20240705	152100	429803540	4095	4095	4095	4095	0
233	20240705	152000	429803540	4095	4095	4095	4095	0
234	20240705	151900	429803540	4095	4095	4095	4095	0
235	20240705	151800	429803540	4095	4085	4095	4085	258
236	20240705	151700	428749600	4085	4085	4085	4085	151
237	20240705	151600	428132765	4085	4085	4085	4085	0
238	20240705	151500	428132765	4085	4095	4095	4085	227
239	20240705	151400	427205300	4095	4095	4095	4095	0
240	20240705	151300	427205300	4095	4095	4095	4095	0
241	20240705	151200	427205300	4095	4090	4095	4085	1713
242	20240705	151100	420207490	4090	4090	4090	4090	0
243	20240705	151000	420207490	4090	4090	4090	4090	0
244	20240705	150900	420207490	4090	4090	4090	4090	158
245	20240705	150800	419561270	4085	4085	4085	4085	0
246	20240705	150700	419561270	4085	4085	4085	4085	65
247	20240705	150600	419295745	4085	4085	4085	4085	0
248	20240705	150500	419295745	4085	4085	4085	4085	200
249	20240705	150400	418478745	4085	4080	4085	4080	797
250	20240705	150300	415225500	4085	4085	4085	4085	0
251	20240705	150200	415225500	4085	4085	4085	4085	10
252	20240705	150100	415184650	4085	4085	4085	4085	20
253	20240705	150000	415102950	4085	4085	4085	4085	0
254	20240705	145900	415102950	4085	4090	4090	4080	2121
255	20240705	145800	406438380	4095	4095	4095	4095	3
256	20240705	145700	406426095	4095	4095	4095	4095	1
257	20240705	145600	406422000	4095	4090	4095	4090	109
258	20240705	145500	405975685	4090	4090	4095	4090	56
259	20240705	145400	405746640	4090	4095	4095	4090	108
260	20240705	145300	405304420	4090	4090	4090	4090	10
261	20240705	145200	405263520	4090	4090	4090	4090	12
262	20240705	145100	405214440	4090	4090	4090	4090	9
263	20240705	145000	405177630	4090	4095	4095	4090	6
264	20240705	144900	405153075	4100	4090	4100	4090	1349
265	20240705	144800	399623485	4090	4090	4090	4090	11
266	20240705	144700	399578495	4090	4100	4100	4090	396
267	20240705	144600	397957345	4100	4095	4100	4090	487
268	20240705	144500	395961005	4090	4090	4090	4090	133
269	20240705	144400	395417035	4095	4090	4095	4090	13
270	20240705	144300	395363855	4090	4090	4090	4085	545
271	20240705	144200	393135225	4085	4090	4090	4085	149
272	20240705	144100	392525865	4090	4085	4090	4085	369
273	20240705	144000	391018130	4085	4085	4085	4085	12
274	20240705	143900	390969110	4085	4090	4090	4085	47
275	20240705	143800	390776915	4085	4085	4085	4085	50
276	20240705	143700	390572665	4085	4085	4085	4085	5
277	20240705	143600	390552240	4085	4095	4100	4085	122
278	20240705	143500	390053730	4085	4085	4085	4085	19
279	20240705	143400	389976115	4095	4095	4095	4095	0
280	20240705	143300	389976115	4095	4075	4095	4075	21
281	20240705	143200	389890480	4100	4095	4100	4075	505
282	20240705	143100	387822530	4075	4080	4080	4075	1809
283	20240705	143000	380450750	4080	4095	4095	4080	211
284	20240705	142900	379589840	4080	4080	4080	4080	109
285	20240705	142800	379145120	4095	4090	4095	4080	22
286	20240705	142700	379055290	4095	4080	4095	4080	216
287	20240705	142600	378173920	4080	4085	4085	4080	7000
288	20240705	142500	349610230	4085	4100	4100	4085	19
289	20240705	142400	349532600	4085	4085	4085	4085	0
290	20240705	142300	349532600	4085	4085	4085	4085	20
291	20240705	142200	349450900	4085	4085	4085	4085	204
292	20240705	142100	348617560	4085	4085	4085	4080	2087
293	20240705	142000	340099860	4080	4090	4090	4080	3000
294	20240705	141900	327852355	4100	4100	4100	4100	9
295	20240705	141800	327815455	4090	4090	4090	4090	20
296	20240705	141700	327733655	4100	4090	4100	4090	152
297	20240705	141600	327111955	4090	4090	4090	4090	18
298	20240705	141500	327038335	4100	4100	4100	4100	28
299	20240705	141400	326923535	4100	4090	4100	4090	60
300	20240705	141300	326677875	4090	4090	4090	4090	358
301	20240705	141200	325213655	4090	4085	4090	4085	123
302	20240705	141100	324711135	4085	4090	4090	4085	20
303	20240705	141000	324629430	4085	4090	4090	4085	107
304	20240705	140900	324192300	4090	4085	4090	4085	79
305	20240705	140800	323869340	4090	4090	4090	4090	25
306	20240705	140700	323767090	4085	4085	4085	4085	10
307	20240705	140600	323726240	4085	4085	4085	4085	219
308	20240705	140500	322831625	4090	4090	4090	4090	1
309	20240705	140400	322827535	4085	4085	4090	4085	21
310	20240705	140300	322741745	4090	4085	4090	4085	344
311	20240705	140200	321336475	4085	4090	4090	4085	1623
312	20240705	140100	314705835	4090	4090	4090	4090	297
313	20240705	140000	313491105	4090	4090	4090	4090	5
314	20240705	135900	313470655	4085	4090	4090	4085	273
315	20240705	135800	312354470	4085	4085	4085	4085	0
316	20240705	135700	312354470	4085	4090	4090	4085	233
317	20240705	135600	311401645	4090	4090	4090	4090	0
318	20240705	135500	311401645	4090	4085	4090	4085	219
319	20240705	135400	310506985	4085	4085	4085	4085	19
320	20240705	135300	310429370	4090	4090	4090	4090	24
321	20240705	135200	310331210	4085	4085	4090	4085	310
322	20240705	135100	309064605	4090	4090	4090	4090	116
323	20240705	135000	308590165	4090	4090	4090	4090	801
324	20240705	134900	305314075	4090	4090	4090	4090	0
325	20240705	134800	305314075	4090	4090	4090	4090	0
326	20240705	134700	305314075	4090	4090	4090	4090	318
327	20240705	134600	304013455	4090	4090	4090	4090	0
328	20240705	134500	304013455	4090	4090	4090	4090	203
329	20240705	134400	303183185	4100	4095	4100	4095	25
330	20240705	134300	303080735	4095	4095	4095	4095	10
331	20240705	134200	303039785	4090	4090	4090	4090	17
332	20240705	134100	302970255	4095	4095	4095	4095	250
333	20240705	134000	301946505	4095	4090	4095	4090	23
334	20240705	133900	301852415	4095	4095	4095	4095	0
335	20240705	133800	301852415	4095	4090	4095	4090	44
336	20240705	133700	301672330	4090	4090	4090	4090	0
337	20240705	133600	301672330	4090	4090	4090	4090	215
338	20240705	133500	300792980	4090	4090	4090	4090	17
339	20240705	133400	300723450	4090	4090	4090	4090	0
340	20240705	133300	300723450	4090	4090	4090	4090	20
341	20240705	133200	300641650	4095	4095	4095	4090	136
342	20240705	133100	300085340	4090	4095	4095	4090	5
343	20240705	133000	300064885	4090	4090	4095	4090	1418
344	20240705	132900	294265260	4090	4090	4090	4090	0
345	20240705	132800	294265260	4090	4090	4090	4090	18
346	20240705	132700	294191640	4090	4090	4090	4090	0
347	20240705	132600	294191640	4090	4090	4090	4090	365
348	20240705	132500	292698790	4095	4095	4095	4095	8
349	20240705	132400	292666030	4100	4100	4100	4100	2009
350	20240705	132300	284429130	4090	4090	4090	4090	19
351	20240705	132200	284351420	4090	4090	4090	4090	14
352	20240705	132100	284294160	4090	4090	4090	4090	18
353	20240705	132000	284220540	4100	4095	4100	4095	20
354	20240705	131900	284138590	4090	4090	4090	4090	25
355	20240705	131800	284036340	4095	4095	4095	4095	0
356	20240705	131700	284036340	4095	4095	4095	4095	7
357	20240705	131600	284007675	4095	4095	4095	4095	3
358	20240705	131500	283995390	4095	4095	4100	4095	1048
359	20240705	131400	279703780	4095	4095	4095	4095	165
360	20240705	131300	279028105	4100	4100	4100	4100	0
361	20240705	131200	279028105	4100	4100	4100	4100	10
362	20240705	131100	278987105	4095	4095	4095	4095	520
363	20240705	131000	276857705	4095	4095	4095	4095	0
364	20240705	130900	276857705	4095	4100	4100	4095	520
365	20240705	130800	274728300	4100	4095	4100	4095	16
366	20240705	130700	274662725	4095	4095	4100	4095	193
367	20240705	130600	273872340	4095	4095	4095	4095	0
368	20240705	130500	273872340	4095	4095	4095	4095	100
369	20240705	130400	273462840	4095	4100	4100	4095	21
370	20240705	130300	273376835	4100	4100	4100	4100	408
371	20240705	130200	271704035	4110	4100	4110	4100	33
372	20240705	130100	271568585	4100	4100	4100	4100	693
373	20240705	130000	268727285	4100	4100	4100	4100	341
374	20240705	125900	267329185	4110	4110	4110	4110	0
375	20240705	125800	267329185	4110	4110	4110	4110	80
376	20240705	125700	267000385	4110	4110	4110	4110	26
377	20240705	125600	266893525	4110	4110	4110	4110	5
378	20240705	125500	266872975	4110	4110	4110	4110	259
379	20240705	125400	265808485	4110	4110	4110	4110	0
380	20240705	125300	265808485	4110	4110	4110	4110	0
381	20240705	125200	265808485	4110	4100	4110	4100	367
382	20240705	125100	264300955	4100	4100	4100	4100	10
383	20240705	125000	264259955	4105	4105	4105	4105	60
384	20240705	124900	264013655	4100	4100	4100	4100	10
385	20240705	124800	263972655	4105	4105	4105	4105	2
386	20240705	124700	263964445	4105	4105	4105	4105	10
387	20240705	124600	263923395	4100	4100	4100	4100	3645
388	20240705	124500	248978895	4100	4100	4100	4100	50
389	20240705	124400	248773895	4095	4095	4095	4095	0
390	20240705	124300	248773895	4095	4095	4095	4095	251
391	20240705	124200	247746050	4100	4100	4100	4100	0
392	20240705	124100	247746050	4100	4100	4100	4100	0
393	20240705	124000	247746050	4100	4100	4100	4100	10
394	20240705	123900	247705050	4100	4100	4100	4100	100
395	20240705	123800	247295050	4090	4090	4090	4090	0
396	20240705	123700	247295050	4090	4090	4090	4090	0
397	20240705	123600	247295050	4090	4090	4090	4090	123
398	20240705	123500	246791980	4095	4095	4095	4095	600
399	20240705	123400	244334980	4095	4100	4100	4095	505
400	20240705	123300	242266980	4100	4100	4100	4100	2
401	20240705	123200	242258780	4100	4100	4100	4100	0
402	20240705	123100	242258780	4100	4100	4100	4090	5
403	20240705	123000	242238290	4090	4090	4090	4090	15
404	20240705	122900	242176940	4090	4090	4090	4090	0
405	20240705	122800	242176940	4090	4090	4090	4090	100
406	20240705	122700	241767940	4095	4095	4095	4095	8
407	20240705	122600	241735180	4095	4095	4095	4095	500
408	20240705	122500	239687680	4095	4095	4095	4095	1
409	20240705	122400	239683585	4090	4090	4090	4090	0
410	20240705	122300	239683585	4090	4090	4090	4090	0
411	20240705	122200	239683585	4090	4090	4090	4090	0
412	20240705	122100	239683585	4090	4090	4090	4090	727
413	20240705	122000	236710155	4090	4090	4090	4090	130
414	20240705	121900	236178455	4090	4090	4090	4090	0
415	20240705	121800	236178455	4090	4090	4090	4090	0
416	20240705	121700	236178455	4090	4090	4090	4090	100
417	20240705	121600	235769455	4090	4090	4090	4090	1
418	20240705	121500	235765365	4090	4090	4090	4090	0
419	20240705	121400	235765365	4090	4090	4090	4090	35
420	20240705	121300	235622215	4090	4090	4090	4090	241
421	20240705	121200	234636525	4090	4090	4090	4090	20
422	20240705	121100	234554725	4085	4080	4085	4080	95
423	20240705	121000	234166870	4080	4085	4085	4080	188
424	20240705	120900	233399705	4085	4085	4085	4085	200
425	20240705	120800	232582705	4085	4085	4085	4085	0
426	20240705	120700	232582705	4085	4085	4085	4085	0
427	20240705	120600	232582705	4085	4085	4090	4085	484
428	20240705	120500	230605515	4090	4090	4090	4090	0
429	20240705	120400	230605515	4090	4085	4090	4085	160
430	20240705	120300	229951615	4090	4090	4090	4090	101
431	20240705	120200	229538525	4085	4085	4085	4085	0
432	20240705	120100	229538525	4085	4085	4085	4085	0
433	20240705	120000	229538525	4085	4085	4085	4085	151
434	20240705	115900	228921690	4080	4080	4080	4080	14
435	20240705	115800	228864570	4080	4085	4085	4080	3000
436	20240705	115700	216618060	4080	4085	4085	4080	1132
437	20240705	115600	211994470	4080	4080	4080	4080	50
438	20240705	115500	211790470	4080	4080	4085	4080	239
439	20240705	115400	210815335	4085	4085	4085	4085	50
440	20240705	115300	210611085	4085	4080	4085	4080	83
441	20240705	115200	210272200	4080	4085	4085	4080	79
442	20240705	115100	209949835	4085	4085	4090	4085	2573
443	20240705	115000	199439090	4090	4085	4090	4085	264
444	20240705	114900	198360630	4085	4085	4085	4085	18
445	20240705	114800	198287100	4085	4085	4085	4085	49
446	20240705	114700	198086935	4085	4085	4085	4085	233
447	20240705	114600	197135130	4085	4085	4085	4085	237
448	20240705	114500	196166985	4085	4090	4090	4085	23
449	20240705	114400	196073010	4085	4085	4090	4085	237
450	20240705	114300	195104355	4085	4085	4085	4085	9
451	20240705	114200	195067590	4085	4085	4090	4085	402
452	20240705	114100	193424170	4085	4085	4085	4085	430
453	20240705	114000	191667620	4085	4090	4090	4085	602
454	20240705	113900	189205670	4085	4090	4090	4085	22
455	20240705	113800	189115785	4085	4085	4090	4085	270
456	20240705	113700	188012805	4090	4085	4090	4085	701
457	20240705	113600	185149170	4085	4095	4095	4085	3446
458	20240705	113500	171051210	4095	4095	4095	4095	79
459	20240705	113400	170727705	4095	4095	4095	4095	497
460	20240705	113300	168692490	4095	4095	4095	4095	149
461	20240705	113200	168082335	4095	4095	4095	4095	19
462	20240705	113100	168004530	4095	4095	4095	4095	20
463	20240705	113000	167922630	4095	4095	4095	4095	10
464	20240705	112900	167881680	4095	4095	4095	4095	366
465	20240705	112800	166382910	4095	4095	4095	4090	777
466	20240705	112700	163201145	4095	4100	4100	4095	29
467	20240705	112600	163082345	4100	4095	4100	4095	20
468	20240705	112500	163000440	4095	4090	4095	4090	327
469	20240705	112400	161661475	4090	4090	4090	4090	14
470	20240705	112300	161604215	4090	4090	4090	4090	267
471	20240705	112200	160512185	4090	4090	4090	4090	291
472	20240705	112100	159321995	4090	4090	4095	4090	1447
473	20240705	112000	153401765	4095	4090	4095	4090	44
474	20240705	111900	153221685	4095	4095	4095	4095	132
475	20240705	111800	152681145	4095	4095	4095	4095	1102
476	20240705	111700	148168455	4095	4095	4095	4095	0
477	20240705	111600	148168455	4095	4095	4095	4095	20
478	20240705	111500	148086555	4095	4095	4095	4095	368
479	20240705	111400	146579595	4100	4095	4100	4095	26
480	20240705	111300	146473095	4095	4100	4100	4095	823
481	20240705	111200	143102870	4100	4095	4100	4095	21
482	20240705	111100	143016870	4095	4095	4095	4095	0
483	20240705	111000	143016870	4095	4100	4100	4095	22
484	20240705	110900	142926770	4095	4100	4100	4095	67
485	20240705	110800	142652305	4095	4095	4095	4095	20
486	20240705	110700	142570405	4095	4095	4095	4095	20
487	20240705	110600	142488505	4100	4100	4100	4095	129
488	20240705	110500	141959705	4100	4095	4100	4095	17
489	20240705	110400	141890055	4095	4100	4100	4095	19
490	20240705	110300	141812200	4095	4095	4095	4095	20
491	20240705	110200	141730300	4095	4105	4105	4095	1817
492	20240705	110100	134280690	4105	4105	4105	4105	133
493	20240705	110000	133734725	4105	4105	4105	4105	79
494	20240705	105900	133410430	4105	4100	4105	4100	19
495	20240705	105800	133332485	4105	4105	4105	4100	116
496	20240705	105700	132856845	4100	4100	4100	4100	20
497	20240705	105600	132774845	4100	4100	4100	4100	48
498	20240705	105500	132578045	4100	4100	4100	4100	20
499	20240705	105400	132496045	4100	4100	4100	4100	20
500	20240705	105300	132414045	4105	4105	4105	4105	11
501	20240705	105200	132368890	4105	4100	4105	4100	20
502	20240705	105100	132286840	4100	4100	4100	4100	10
503	20240705	105000	132245840	4100	4100	4100	4100	64
504	20240705	104900	131983440	4100	4100	4105	4100	21
505	20240705	104800	131897335	4100	4100	4100	4100	10
506	20240705	104700	131856335	4100	4100	4100	4100	10
507	20240705	104600	131815335	4105	4100	4105	4100	45
508	20240705	104500	131630710	4105	4110	4110	4105	3
509	20240705	104400	131618390	4100	4100	4110	4100	68
510	20240705	104300	131339480	4100	4105	4105	4100	12
511	20240705	104200	131290270	4100	4105	4105	4100	6391
512	20240705	104100	105070810	4110	4105	4110	4105	11
513	20240705	104000	105025650	4105	4105	4105	4105	78
514	20240705	103900	104705460	4105	4105	4105	4105	30
515	20240705	103800	104582310	4105	4105	4105	4105	10
516	20240705	103700	104541260	4105	4105	4105	4105	47
517	20240705	103600	104348325	4105	4105	4105	4105	19
518	20240705	103500	104270330	4105	4105	4105	4105	70
519	20240705	103400	103982980	4105	4105	4105	4105	240
520	20240705	103300	102997780	4105	4110	4110	4105	519
521	20240705	103200	100864785	4120	4120	4120	4120	1
522	20240705	103100	100860665	4110	4105	4110	4105	563
523	20240705	103000	98546920	4105	4105	4105	4105	20
524	20240705	102900	98464820	4105	4110	4110	4105	11
525	20240705	102800	98419660	4105	4105	4110	4105	175
526	20240705	102700	97701280	4105	4105	4105	4105	320
527	20240705	102600	96387680	4110	4105	4110	4105	45
528	20240705	102500	96202830	4105	4105	4105	4105	38
529	20240705	102400	96046840	4105	4105	4105	4105	20
530	20240705	102300	95964740	4110	4110	4110	4105	112
531	20240705	102200	95504470	4105	4105	4110	4105	21
532	20240705	102100	95418260	4110	4105	4110	4105	21
533	20240705	102000	95332050	4105	4105	4105	4105	20
534	20240705	101900	95249950	4105	4105	4105	4105	329
535	20240705	101800	93899405	4105	4105	4105	4105	48
536	20240705	101700	93702365	4105	4105	4105	4105	10
537	20240705	101600	93661315	4105	4105	4105	4105	20
538	20240705	101500	93579215	4105	4105	4105	4105	20
539	20240705	101400	93497115	4105	4105	4105	4105	19
540	20240705	101300	93419120	4105	4105	4105	4105	20
541	20240705	101200	93337020	4105	4105	4110	4105	758
542	20240705	101100	90221875	4105	4110	4110	4105	12
543	20240705	101000	90172605	4105	4105	4110	4105	835
544	20240705	100900	86744420	4105	4110	4110	4105	2457
545	20240705	100800	76658415	4110	4110	4110	4110	19
546	20240705	100700	76580325	4110	4110	4110	4110	20
547	20240705	100600	76498125	4110	4110	4110	4105	27
548	20240705	100500	76387220	4105	4105	4105	4105	10
549	20240705	100400	76346170	4120	4115	4120	4110	1643
550	20240705	100300	69592440	4115	4120	4120	4110	17
551	20240705	100200	69522530	4120	4120	4120	4110	31
552	20240705	100100	69394985	4120	4115	4120	4110	134
553	20240705	100000	68843670	4110	4110	4110	4110	34
554	20240705	095900	68703930	4120	4120	4120	4120	27
555	20240705	095800	68592690	4120	4115	4120	4115	27
556	20240705	095700	68481455	4110	4120	4120	4110	30
557	20240705	095600	68358145	4115	4115	4115	4115	50
558	20240705	095500	68152395	4120	4120	4120	4120	0
559	20240705	095400	68152395	4120	4115	4120	4115	4
560	20240705	095300	68135920	4120	4120	4120	4120	2
561	20240705	095200	68127680	4120	4120	4120	4120	393
562	20240705	095100	66508520	4120	4120	4120	4120	3
563	20240705	095000	66496160	4120	4110	4120	4110	502
564	20240705	094900	64432930	4120	4120	4120	4120	2
565	20240705	094800	64424690	4120	4120	4120	4120	1
566	20240705	094700	64420570	4120	4115	4120	4115	1176
567	20240705	094600	59581325	4120	4120	4120	4120	2
568	20240705	094500	59573085	4115	4120	4120	4115	77
569	20240705	094400	59256175	4120	4115	4120	4115	6
570	20240705	094300	59231470	4115	4115	4115	4115	25
571	20240705	094200	59128595	4115	4115	4115	4115	32
572	20240705	094100	58996915	4115	4115	4115	4115	205
573	20240705	094000	58153340	4115	4115	4115	4115	2
574	20240705	093900	58145110	4110	4115	4115	4110	15
575	20240705	093800	58083450	4115	4115	4115	4115	6
576	20240705	093700	58058760	4115	4120	4120	4110	10
577	20240705	093600	58017630	4120	4120	4120	4120	0
578	20240705	093500	58017630	4120	4120	4120	4120	4
579	20240705	093400	58001150	4120	4120	4120	4120	2
580	20240705	093300	57992910	4120	4120	4120	4110	459
581	20240705	093200	56105410	4120	4120	4120	4120	11
582	20240705	093100	56060090	4120	4120	4120	4120	5
583	20240705	093000	56039490	4120	4120	4120	4120	6
584	20240705	092900	56014770	4120	4110	4120	4110	456
585	20240705	092800	54140550	4120	4120	4120	4120	31
586	20240705	092700	54012830	4120	4120	4120	4120	20
587	20240705	092600	53930430	4120	4120	4120	4120	11
588	20240705	092500	53885110	4110	4110	4110	4110	400
589	20240705	092400	52241110	4120	4120	4120	4120	243
590	20240705	092300	51239950	4110	4115	4120	4110	445
591	20240705	092200	49410230	4110	4110	4110	4105	465
592	20240705	092100	47501355	4110	4115	4115	4110	1415
593	20240705	092000	41679680	4115	4120	4120	4115	12
594	20240705	091900	41630290	4120	4120	4120	4120	1010
595	20240705	091800	37469090	4120	4120	4120	4120	10
596	20240705	091700	37427890	4120	4120	4120	4120	100
597	20240705	091600	37015890	4120	4120	4120	4120	1485
598	20240705	091500	30897690	4120	4120	4120	4120	70
599	20240705	091400	30609290	4120	4120	4120	4120	5
600	20240705	091300	30588690	4105	4105	4105	4105	0
601	20240705	091200	30588690	4105	4105	4105	4105	2
602	20240705	091100	30580480	4105	4105	4105	4105	0
603	20240705	091000	30580480	4105	4120	4120	4105	2105
604	20240705	090900	21922105	4110	4110	4110	4110	0
605	20240705	090800	21922105	4110	4110	4110	4110	21
606	20240705	090700	21835795	4110	4115	4115	4110	415
607	20240705	090600	20130100	4115	4120	4120	4110	1250
608	20240705	090500	14981925	4120	4120	4120	4120	66
609	20240705	090400	14710005	4120	4130	4130	4120	960
610	20240705	090300	10747925	4130	4130	4140	4130	642
611	20240705	090200	8096455	4130	4135	4135	4130	500
612	20240705	090100	6031345	4140	4140	4140	4140	0
613	20240705	090000	6031345	4140	4155	4155	4140	1453