KissMeData/217820/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	205200	463785585	4055	4055	4055	4055	1476
3	20240705	205100	463785585	4055	4055	4055	4055	0
4	20240705	205000	463785585	4055	4055	4055	4055	0
5	20240705	204900	463785585	4055	4055	4055	4055	0
6	20240705	204800	463785585	4055	4055	4055	4055	0
7	20240705	204700	463785585	4055	4055	4055	4055	0
8	20240705	204600	463785585	4055	4055	4055	4055	0
9	20240705	204500	463785585	4055	4055	4055	4055	0
10	20240705	204400	463785585	4055	4055	4055	4055	0
11	20240705	204300	463785585	4055	4055	4055	4055	0
12	20240705	204200	463785585	4055	4055	4055	4055	0
13	20240705	204100	463785585	4055	4055	4055	4055	0
14	20240705	204000	463785585	4055	4055	4055	4055	0
15	20240705	203900	463785585	4055	4055	4055	4055	0
16	20240705	203800	463785585	4055	4055	4055	4055	0
17	20240705	203700	463785585	4055	4055	4055	4055	0
18	20240705	203600	463785585	4055	4055	4055	4055	0
19	20240705	203500	463785585	4055	4055	4055	4055	0
20	20240705	203400	463785585	4055	4055	4055	4055	0
21	20240705	203300	463785585	4055	4055	4055	4055	0
22	20240705	203200	463785585	4055	4055	4055	4055	0
23	20240705	203100	463785585	4055	4055	4055	4055	0
24	20240705	203000	463785585	4055	4055	4055	4055	0
25	20240705	202900	463785585	4055	4055	4055	4055	0
26	20240705	202800	463785585	4055	4055	4055	4055	0
27	20240705	202700	463785585	4055	4055	4055	4055	0
28	20240705	202600	463785585	4055	4055	4055	4055	0
29	20240705	202500	463785585	4055	4055	4055	4055	0
30	20240705	202400	463785585	4055	4055	4055	4055	0
31	20240705	202300	463785585	4055	4055	4055	4055	0
32	20240705	202200	463785585	4055	4055	4055	4055	1476
33	20240705	202100	463785585	4055	4055	4055	4055	0
34	20240705	202000	463785585	4055	4055	4055	4055	0
35	20240705	201900	463785585	4055	4055	4055	4055	0
36	20240705	201800	463785585	4055	4055	4055	4055	0
37	20240705	201700	463785585	4055	4055	4055	4055	0
38	20240705	201600	463785585	4055	4055	4055	4055	0
39	20240705	201500	463785585	4055	4055	4055	4055	0
40	20240705	201400	463785585	4055	4055	4055	4055	0
41	20240705	201300	463785585	4055	4055	4055	4055	0
42	20240705	201200	463785585	4055	4055	4055	4055	0
43	20240705	201100	463785585	4055	4055	4055	4055	0
44	20240705	201000	463785585	4055	4055	4055	4055	0
45	20240705	200900	463785585	4055	4055	4055	4055	0
46	20240705	200800	463785585	4055	4055	4055	4055	0
47	20240705	200700	463785585	4055	4055	4055	4055	0
48	20240705	200600	463785585	4055	4055	4055	4055	0
49	20240705	200500	463785585	4055	4055	4055	4055	0
50	20240705	200400	463785585	4055	4055	4055	4055	0
51	20240705	200300	463785585	4055	4055	4055	4055	0
52	20240705	200200	463785585	4055	4055	4055	4055	0
53	20240705	200100	463785585	4055	4055	4055	4055	0
54	20240705	200000	463785585	4055	4055	4055	4055	0
55	20240705	195900	463785585	4055	4055	4055	4055	0
56	20240705	195800	463785585	4055	4055	4055	4055	0
57	20240705	195700	463785585	4055	4055	4055	4055	0
58	20240705	195600	463785585	4055	4055	4055	4055	0
59	20240705	195500	463785585	4055	4055	4055	4055	0
60	20240705	195400	463785585	4055	4055	4055	4055	0
61	20240705	195300	463785585	4055	4055	4055	4055	0
62	20240705	195200	463785585	4055	4055	4055	4055	1476
63	20240705	195100	463785585	4055	4055	4055	4055	0
64	20240705	195000	463785585	4055	4055	4055	4055	0
65	20240705	194900	463785585	4055	4055	4055	4055	0
66	20240705	194800	463785585	4055	4055	4055	4055	0
67	20240705	194700	463785585	4055	4055	4055	4055	0
68	20240705	194600	463785585	4055	4055	4055	4055	0
69	20240705	194500	463785585	4055	4055	4055	4055	0
70	20240705	194400	463785585	4055	4055	4055	4055	0
71	20240705	194300	463785585	4055	4055	4055	4055	0
72	20240705	194200	463785585	4055	4055	4055	4055	0
73	20240705	194100	463785585	4055	4055	4055	4055	0
74	20240705	194000	463785585	4055	4055	4055	4055	0
75	20240705	193900	463785585	4055	4055	4055	4055	0
76	20240705	193800	463785585	4055	4055	4055	4055	0
77	20240705	193700	463785585	4055	4055	4055	4055	0
78	20240705	193600	463785585	4055	4055	4055	4055	0
79	20240705	193500	463785585	4055	4055	4055	4055	0
80	20240705	193400	463785585	4055	4055	4055	4055	0
81	20240705	193300	463785585	4055	4055	4055	4055	0
82	20240705	193200	463785585	4055	4055	4055	4055	0
83	20240705	193100	463785585	4055	4055	4055	4055	0
84	20240705	193000	463785585	4055	4055	4055	4055	0
85	20240705	192900	463785585	4055	4055	4055	4055	0
86	20240705	192800	463785585	4055	4055	4055	4055	0
87	20240705	192700	463785585	4055	4055	4055	4055	0
88	20240705	192600	463785585	4055	4055	4055	4055	0
89	20240705	192500	463785585	4055	4055	4055	4055	0
90	20240705	192400	463785585	4055	4055	4055	4055	0
91	20240705	192300	463785585	4055	4055	4055	4055	0
92	20240705	192200	463785585	4055	4055	4055	4055	1476
93	20240705	192100	463785585	4055	4055	4055	4055	0
94	20240705	192000	463785585	4055	4055	4055	4055	0
95	20240705	191900	463785585	4055	4055	4055	4055	0
96	20240705	191800	463785585	4055	4055	4055	4055	0
97	20240705	191700	463785585	4055	4055	4055	4055	0
98	20240705	191600	463785585	4055	4055	4055	4055	0
99	20240705	191500	463785585	4055	4055	4055	4055	0
100	20240705	191400	463785585	4055	4055	4055	4055	0
101	20240705	191300	463785585	4055	4055	4055	4055	0
102	20240705	191200	463785585	4055	4055	4055	4055	0
103	20240705	191100	463785585	4055	4055	4055	4055	0
104	20240705	191000	463785585	4055	4055	4055	4055	0
105	20240705	190900	463785585	4055	4055	4055	4055	0
106	20240705	190800	463785585	4055	4055	4055	4055	0
107	20240705	190700	463785585	4055	4055	4055	4055	0
108	20240705	190600	463785585	4055	4055	4055	4055	0
109	20240705	190500	463785585	4055	4055	4055	4055	0
110	20240705	190400	463785585	4055	4055	4055	4055	0
111	20240705	190300	463785585	4055	4055	4055	4055	0
112	20240705	190200	463785585	4055	4055	4055	4055	0
113	20240705	190100	463785585	4055	4055	4055	4055	0
114	20240705	190000	463785585	4055	4055	4055	4055	0
115	20240705	185900	463785585	4055	4055	4055	4055	0
116	20240705	185800	463785585	4055	4055	4055	4055	0
117	20240705	185700	463785585	4055	4055	4055	4055	0
118	20240705	185600	463785585	4055	4055	4055	4055	0
119	20240705	185500	463785585	4055	4055	4055	4055	0
120	20240705	185400	463785585	4055	4055	4055	4055	0
121	20240705	185300	463785585	4055	4055	4055	4055	0
122	20240705	185200	463785585	4055	4055	4055	4055	1476
123	20240705	185100	463785585	4055	4055	4055	4055	0
124	20240705	185000	463785585	4055	4055	4055	4055	0
125	20240705	184900	463785585	4055	4055	4055	4055	0
126	20240705	184800	463785585	4055	4055	4055	4055	0
127	20240705	184700	463785585	4055	4055	4055	4055	0
128	20240705	184600	463785585	4055	4055	4055	4055	0
129	20240705	184500	463785585	4055	4055	4055	4055	0
130	20240705	184400	463785585	4055	4055	4055	4055	0
131	20240705	184300	463785585	4055	4055	4055	4055	0
132	20240705	184200	463785585	4055	4055	4055	4055	0
133	20240705	184100	463785585	4055	4055	4055	4055	0
134	20240705	184000	463785585	4055	4055	4055	4055	0
135	20240705	183900	463785585	4055	4055	4055	4055	0
136	20240705	183800	463785585	4055	4055	4055	4055	0
137	20240705	183700	463785585	4055	4055	4055	4055	0
138	20240705	183600	463785585	4055	4055	4055	4055	0
139	20240705	183500	463785585	4055	4055	4055	4055	0
140	20240705	183400	463785585	4055	4055	4055	4055	0
141	20240705	183300	463785585	4055	4055	4055	4055	0
142	20240705	183200	463785585	4055	4055	4055	4055	0
143	20240705	183100	463785585	4055	4055	4055	4055	0
144	20240705	183000	463785585	4055	4055	4055	4055	0
145	20240705	182900	463785585	4055	4055	4055	4055	0
146	20240705	182800	463785585	4055	4055	4055	4055	0
147	20240705	182700	463785585	4055	4055	4055	4055	0
148	20240705	182600	463785585	4055	4055	4055	4055	0
149	20240705	182500	463785585	4055	4055	4055	4055	0
150	20240705	182400	463785585	4055	4055	4055	4055	0
151	20240705	182300	463785585	4055	4055	4055	4055	0
152	20240705	182200	463785585	4055	4055	4055	4055	1476
153	20240705	182100	463785585	4055	4055	4055	4055	0
154	20240705	182000	463785585	4055	4055	4055	4055	0
155	20240705	181900	463785585	4055	4055	4055	4055	0
156	20240705	181800	463785585	4055	4055	4055	4055	0
157	20240705	181700	463785585	4055	4055	4055	4055	0
158	20240705	181600	463785585	4055	4055	4055	4055	0
159	20240705	181500	463785585	4055	4055	4055	4055	0
160	20240705	181400	463785585	4055	4055	4055	4055	0
161	20240705	181300	463785585	4055	4055	4055	4055	0
162	20240705	181200	463785585	4055	4055	4055	4055	0
163	20240705	181100	463785585	4055	4055	4055	4055	0
164	20240705	181000	463785585	4055	4055	4055	4055	0
165	20240705	180900	463785585	4055	4055	4055	4055	0
166	20240705	180800	463785585	4055	4055	4055	4055	0
167	20240705	180700	463785585	4055	4055	4055	4055	0
168	20240705	180600	463785585	4055	4055	4055	4055	0
169	20240705	180500	463785585	4055	4055	4055	4055	0
170	20240705	180400	463785585	4055	4055	4055	4055	0
171	20240705	180300	463785585	4055	4055	4055	4055	0
172	20240705	180200	463785585	4055	4055	4055	4055	0
173	20240705	180100	463785585	4055	4055	4055	4055	0
174	20240705	180000	463785585	4055	4055	4055	4055	0
175	20240705	175900	463785585	4055	4055	4055	4055	0
176	20240705	175800	463785585	4055	4055	4055	4055	0
177	20240705	175700	463785585	4055	4055	4055	4055	0
178	20240705	175600	463785585	4055	4055	4055	4055	0
179	20240705	175500	463785585	4055	4055	4055	4055	0
180	20240705	175400	463785585	4055	4055	4055	4055	0
181	20240705	175300	463785585	4055	4055	4055	4055	0
182	20240705	175200	463785585	4055	4055	4055	4055	1476
183	20240705	175100	463785585	4055	4055	4055	4055	0
184	20240705	175000	463785585	4055	4055	4055	4055	0
185	20240705	174900	463785585	4055	4055	4055	4055	0
186	20240705	174800	463785585	4055	4055	4055	4055	0
187	20240705	174700	463785585	4055	4055	4055	4055	0
188	20240705	174600	463785585	4055	4055	4055	4055	0
189	20240705	174500	463785585	4055	4055	4055	4055	0
190	20240705	174400	463785585	4055	4055	4055	4055	0
191	20240705	174300	463785585	4055	4055	4055	4055	0
192	20240705	174200	463785585	4055	4055	4055	4055	0
193	20240705	174100	463785585	4055	4055	4055	4055	0
194	20240705	174000	463785585	4055	4055	4055	4055	0
195	20240705	173900	463785585	4055	4055	4055	4055	0
196	20240705	173800	463785585	4055	4055	4055	4055	0
197	20240705	173700	463785585	4055	4055	4055	4055	0
198	20240705	173600	463785585	4055	4055	4055	4055	0
199	20240705	173500	463785585	4055	4055	4055	4055	0
200	20240705	173400	463785585	4055	4055	4055	4055	0
201	20240705	173300	463785585	4055	4055	4055	4055	0
202	20240705	173200	463785585	4055	4055	4055	4055	0
203	20240705	173100	463785585	4055	4055	4055	4055	0
204	20240705	173000	463785585	4055	4055	4055	4055	0
205	20240705	172900	463785585	4055	4055	4055	4055	0
206	20240705	172800	463785585	4055	4055	4055	4055	0
207	20240705	172700	463785585	4055	4055	4055	4055	0
208	20240705	172600	463785585	4055	4055	4055	4055	0
209	20240705	172500	463785585	4055	4055	4055	4055	0
210	20240705	172400	463785585	4055	4055	4055	4055	0
211	20240705	172300	463785585	4055	4055	4055	4055	0
212	20240705	172200	463785585	4055	4055	4055	4055	1476
213	20240705	172100	463785585	4055	4055	4055	4055	0
214	20240705	172000	463785585	4055	4055	4055	4055	0
215	20240705	171900	463785585	4055	4055	4055	4055	0
216	20240705	171800	463785585	4055	4055	4055	4055	0
217	20240705	171700	463785585	4055	4055	4055	4055	0
218	20240705	171600	463785585	4055	4055	4055	4055	0
219	20240705	171500	463785585	4055	4055	4055	4055	0
220	20240705	171400	463785585	4055	4055	4055	4055	0
221	20240705	171300	463785585	4055	4055	4055	4055	0
222	20240705	171200	463785585	4055	4055	4055	4055	0
223	20240705	171100	463785585	4055	4055	4055	4055	0
224	20240705	171000	463785585	4055	4055	4055	4055	0
225	20240705	170900	463785585	4055	4055	4055	4055	0
226	20240705	170800	463785585	4055	4055	4055	4055	0
227	20240705	170700	463785585	4055	4055	4055	4055	0
228	20240705	170600	463785585	4055	4055	4055	4055	0
229	20240705	170500	463785585	4055	4055	4055	4055	0
230	20240705	170400	463785585	4055	4055	4055	4055	0
231	20240705	170300	463785585	4055	4055	4055	4055	0
232	20240705	170200	463785585	4055	4055	4055	4055	0
233	20240705	170100	463785585	4055	4055	4055	4055	0
234	20240705	170000	463785585	4055	4055	4055	4055	0
235	20240705	165900	463785585	4055	4055	4055	4055	0
236	20240705	165800	463785585	4055	4055	4055	4055	0
237	20240705	165700	463785585	4055	4055	4055	4055	0
238	20240705	165600	463785585	4055	4055	4055	4055	0
239	20240705	165500	463785585	4055	4055	4055	4055	0
240	20240705	165400	463785585	4055	4055	4055	4055	0
241	20240705	165300	463785585	4055	4055	4055	4055	0
242	20240705	165200	463785585	4055	4055	4055	4055	1476
243	20240705	165100	463785585	4055	4055	4055	4055	0
244	20240705	165000	463785585	4055	4055	4055	4055	0
245	20240705	164900	463785585	4055	4055	4055	4055	0
246	20240705	164800	463785585	4055	4055	4055	4055	0
247	20240705	164700	463785585	4055	4055	4055	4055	0
248	20240705	164600	463785585	4055	4055	4055	4055	0
249	20240705	164500	463785585	4055	4055	4055	4055	0
250	20240705	164400	463785585	4055	4055	4055	4055	0
251	20240705	164300	463785585	4055	4055	4055	4055	0
252	20240705	164200	463785585	4055	4055	4055	4055	0
253	20240705	164100	463785585	4055	4055	4055	4055	0
254	20240705	164000	463785585	4055	4055	4055	4055	0
255	20240705	163900	463785585	4055	4055	4055	4055	0
256	20240705	163800	463785585	4055	4055	4055	4055	0
257	20240705	163700	463785585	4055	4055	4055	4055	0
258	20240705	163600	463785585	4055	4055	4055	4055	0
259	20240705	163500	463785585	4055	4055	4055	4055	0
260	20240705	163400	463785585	4055	4055	4055	4055	0
261	20240705	163300	463785585	4055	4055	4055	4055	0
262	20240705	163200	463785585	4055	4055	4055	4055	0
263	20240705	163100	463785585	4055	4055	4055	4055	0
264	20240705	163000	463785585	4055	4055	4055	4055	0
265	20240705	162900	463785585	4055	4055	4055	4055	0
266	20240705	162800	463785585	4055	4055	4055	4055	0
267	20240705	162700	463785585	4055	4055	4055	4055	0
268	20240705	162600	463785585	4055	4055	4055	4055	0
269	20240705	162500	463785585	4055	4055	4055	4055	0
270	20240705	162400	463785585	4055	4055	4055	4055	0
271	20240705	162300	463785585	4055	4055	4055	4055	0
272	20240705	162200	463785585	4055	4055	4055	4055	1476
273	20240705	162100	463785585	4055	4055	4055	4055	0
274	20240705	162000	463785585	4055	4055	4055	4055	0
275	20240705	161900	463785585	4055	4055	4055	4055	0
276	20240705	161800	463785585	4055	4055	4055	4055	0
277	20240705	161700	463785585	4055	4055	4055	4055	0
278	20240705	161600	463785585	4055	4055	4055	4055	0
279	20240705	161500	463785585	4055	4055	4055	4055	0
280	20240705	161400	463785585	4055	4055	4055	4055	0
281	20240705	161300	463785585	4055	4055	4055	4055	0
282	20240705	161200	463785585	4055	4055	4055	4055	0
283	20240705	161100	463785585	4055	4055	4055	4055	0
284	20240705	161000	463785585	4055	4055	4055	4055	0
285	20240705	160900	463785585	4055	4055	4055	4055	0
286	20240705	160800	463785585	4055	4055	4055	4055	0
287	20240705	160700	463785585	4055	4055	4055	4055	0
288	20240705	160600	463785585	4055	4055	4055	4055	0
289	20240705	160500	463785585	4055	4055	4055	4055	0
290	20240705	160400	463785585	4055	4055	4055	4055	0
291	20240705	160300	463785585	4055	4055	4055	4055	0
292	20240705	160200	463785585	4055	4055	4055	4055	0
293	20240705	160100	463785585	4055	4055	4055	4055	0
294	20240705	160000	463785585	4055	4055	4055	4055	0
295	20240705	155900	463785585	4055	4055	4055	4055	0
296	20240705	155800	463785585	4055	4055	4055	4055	0
297	20240705	155700	463785585	4055	4055	4055	4055	0
298	20240705	155600	463785585	4055	4055	4055	4055	0
299	20240705	155500	463785585	4055	4055	4055	4055	0
300	20240705	155400	463785585	4055	4055	4055	4055	0
301	20240705	155300	463785585	4055	4055	4055	4055	0
302	20240705	155200	463785585	4055	4055	4055	4055	1476
303	20240705	155100	463785585	4055	4055	4055	4055	0
304	20240705	155000	463785585	4055	4055	4055	4055	0
305	20240705	154900	463785585	4055	4055	4055	4055	0
306	20240705	154800	463785585	4055	4055	4055	4055	0
307	20240705	154700	463785585	4055	4055	4055	4055	0
308	20240705	154600	463785585	4055	4055	4055	4055	0
309	20240705	154500	463785585	4055	4055	4055	4055	0
310	20240705	154400	463785585	4055	4055	4055	4055	0
311	20240705	154300	463785585	4055	4055	4055	4055	0
312	20240705	154200	463785585	4055	4055	4055	4055	0
313	20240705	154100	463785585	4055	4055	4055	4055	0
314	20240705	154000	463785585	4055	4055	4055	4055	0
315	20240705	153900	463785585	4055	4055	4055	4055	0
316	20240705	153800	463785585	4055	4055	4055	4055	0
317	20240705	153700	463785585	4055	4055	4055	4055	0
318	20240705	153600	463785585	4055	4055	4055	4055	0
319	20240705	153500	463785585	4055	4055	4055	4055	0
320	20240705	153400	463785585	4055	4055	4055	4055	0
321	20240705	153300	463785585	4055	4055	4055	4055	0
322	20240705	153200	463785585	4055	4055	4055	4055	0
323	20240705	153100	463785585	4055	4055	4055	4055	0
324	20240705	153000	463785585	4055	4055	4055	4055	1476
325	20240705	152900	457800405	4055	4055	4055	4055	0
326	20240705	152800	457800405	4055	4055	4055	4055	0
327	20240705	152700	457800405	4055	4055	4055	4055	0
328	20240705	152600	457800405	4055	4055	4055	4055	0
329	20240705	152500	457800405	4055	4055	4055	4055	0
330	20240705	152400	457800405	4055	4055	4055	4055	0
331	20240705	152300	457800405	4055	4055	4055	4055	0
332	20240705	152200	457800405	4055	4055	4055	4055	0
333	20240705	152100	457800405	4055	4055	4055	4055	0
334	20240705	152000	457800405	4055	4055	4055	4055	0
335	20240705	151900	457800405	4055	4080	4080	4055	2707
336	20240705	151800	446807815	4080	4080	4080	4080	10
337	20240705	151700	446767015	4080	4080	4080	4080	109
338	20240705	151600	446322295	4080	4080	4080	4080	5
339	20240705	151500	446301895	4080	4080	4080	4080	0
340	20240705	151400	446301895	4080	4055	4080	4055	101
341	20240705	151300	445892315	4055	4055	4055	4055	5
342	20240705	151200	445872040	4055	4055	4055	4055	68
343	20240705	151100	445596300	4055	4070	4070	4055	649
344	20240705	151000	442962655	4070	4070	4070	4070	108
345	20240705	150900	442523095	4085	4085	4085	4085	0
346	20240705	150800	442523095	4085	4085	4085	4085	0
347	20240705	150700	442523095	4085	4085	4085	4085	0
348	20240705	150600	442523095	4085	4085	4085	4085	2
349	20240705	150500	442514925	4085	4085	4085	4085	0
350	20240705	150400	442514925	4085	4085	4085	4085	0
351	20240705	150300	442514925	4085	4060	4085	4060	1100
352	20240705	150200	438048825	4060	4060	4060	4060	260
353	20240705	150100	436993225	4060	4060	4060	4060	101
354	20240705	150000	436583165	4050	4060	4060	4050	2633
355	20240705	145900	425894600	4060	4060	4060	4060	0
356	20240705	145800	425894600	4060	4060	4060	4060	20
357	20240705	145700	425813400	4090	4085	4090	4085	5
358	20240705	145600	425792970	4085	4075	4085	4075	2600
359	20240705	145500	415174710	4075	4075	4075	4050	5003
360	20240705	145400	394897630	4055	4055	4055	4055	0
361	20240705	145300	394897630	4055	4060	4060	4055	220
362	20240705	145200	394005525	4055	4070	4070	4055	3088
363	20240705	145100	381478045	4065	4065	4065	4065	201
364	20240705	145000	380660980	4070	4070	4070	4065	1036
365	20240705	144900	376448985	4070	4075	4075	4070	3257
366	20240705	144800	363183435	4080	4090	4090	4080	378
367	20240705	144700	361640995	4090	4090	4090	4090	0
368	20240705	144600	361640995	4090	4090	4090	4090	0
369	20240705	144500	361640995	4090	4090	4090	4090	590
370	20240705	144400	359227895	4080	4080	4080	4080	1
371	20240705	144300	359223815	4080	4080	4080	4080	24
372	20240705	144200	359125895	4095	4095	4095	4095	11
373	20240705	144100	359080850	4075	4075	4075	4075	0
374	20240705	144000	359080850	4075	4080	4080	4075	13
375	20240705	143900	359027865	4090	4090	4090	4090	920
376	20240705	143800	355265065	4080	4080	4080	4080	0
377	20240705	143700	355265065	4080	4080	4080	4080	0
378	20240705	143600	355265065	4080	4080	4080	4080	85
379	20240705	143500	354918265	4075	4075	4075	4075	0
380	20240705	143400	354918265	4075	4080	4080	4075	12
381	20240705	143300	354869340	4080	4080	4080	4080	145
382	20240705	143200	354277740	4080	4080	4080	4080	5
383	20240705	143100	354257340	4080	4080	4080	4080	2
384	20240705	143000	354249180	4080	4080	4080	4075	3828
385	20240705	142900	338646770	4080	4080	4080	4080	196
386	20240705	142800	337847090	4080	4080	4080	4080	0
387	20240705	142700	337847090	4080	4080	4080	4080	418
388	20240705	142600	336141650	4080	4080	4080	4080	0
389	20240705	142500	336141650	4080	4080	4080	4080	0
390	20240705	142400	336141650	4080	4080	4080	4080	248
391	20240705	142300	335129810	4080	4080	4080	4080	3
392	20240705	142200	335117570	4080	4080	4080	4080	179
393	20240705	142100	334387250	4090	4085	4090	4085	257
394	20240705	142000	333337400	4090	4090	4090	4090	0
395	20240705	141900	333337400	4090	4090	4090	4090	1
396	20240705	141800	333333310	4085	4090	4090	4085	398
397	20240705	141700	331707355	4090	4100	4100	4090	67
398	20240705	141600	331432675	4090	4100	4100	4090	94
399	20240705	141500	331047475	4090	4090	4090	4090	0
400	20240705	141400	331047475	4090	4090	4090	4090	0
401	20240705	141300	331047475	4090	4090	4090	4090	0
402	20240705	141200	331047475	4090	4090	4090	4090	62
403	20240705	141100	330793895	4085	4090	4090	4085	787
404	20240705	141000	327578995	4085	4090	4090	4085	98
405	20240705	140900	327178185	4090	4110	4110	4090	641
406	20240705	140800	324544575	4110	4110	4110	4110	11
407	20240705	140700	324499365	4110	4090	4110	4090	1203
408	20240705	140600	319579065	4095	4095	4095	4095	852
409	20240705	140500	316090125	4095	4095	4095	4095	0
410	20240705	140400	316090125	4095	4110	4110	4095	1051
411	20240705	140300	311780650	4100	4100	4100	4100	0
412	20240705	140200	311780650	4100	4100	4100	4100	488
413	20240705	140100	309779850	4100	4105	4105	4100	195
414	20240705	140000	308980340	4110	4110	4110	4110	1
415	20240705	135900	308976230	4110	4110	4110	4110	0
416	20240705	135800	308976230	4110	4110	4110	4110	0
417	20240705	135700	308976230	4110	4110	4110	4110	0
418	20240705	135600	308976230	4110	4100	4110	4100	36
419	20240705	135500	308828570	4110	4110	4110	4110	0
420	20240705	135400	308828570	4110	4110	4110	4110	3
421	20240705	135300	308816240	4110	4110	4110	4110	53
422	20240705	135200	308598410	4110	4100	4110	4100	331
423	20240705	135100	307241210	4110	4110	4110	4110	0
424	20240705	135000	307241210	4110	4110	4110	4110	0
425	20240705	134900	307241210	4110	4110	4110	4110	24
426	20240705	134800	307142570	4110	4100	4110	4100	568
427	20240705	134700	304813750	4110	4105	4110	4105	21
428	20240705	134600	304727530	4105	4105	4105	4100	1074
429	20240705	134500	300323595	4105	4105	4105	4105	0
430	20240705	134400	300323595	4105	4105	4105	4105	4
431	20240705	134300	300307175	4110	4110	4110	4110	0
432	20240705	134200	300307175	4110	4110	4110	4110	52
433	20240705	134100	300093455	4110	4110	4110	4110	0
434	20240705	134000	300093455	4110	4110	4110	4110	0
435	20240705	133900	300093455	4110	4110	4110	4110	178
436	20240705	133800	299361875	4110	4110	4110	4110	1
437	20240705	133700	299357765	4110	4110	4110	4110	6
438	20240705	133600	299333105	4110	4110	4110	4100	73
439	20240705	133500	299033395	4110	4110	4110	4110	2
440	20240705	133400	299025175	4110	4110	4110	4110	50
441	20240705	133300	298819675	4110	4110	4110	4110	298
442	20240705	133200	297594895	4110	4115	4115	4110	368
443	20240705	133100	296080745	4115	4120	4120	4115	69
444	20240705	133000	295796805	4125	4125	4125	4125	0
445	20240705	132900	295796805	4125	4125	4125	4125	1
446	20240705	132800	295792680	4125	4125	4125	4125	10
447	20240705	132700	295751430	4125	4125	4125	4125	34
448	20240705	132600	295611180	4125	4125	4125	4125	4
449	20240705	132500	295594680	4125	4125	4125	4125	0
450	20240705	132400	295594680	4125	4120	4125	4120	3
451	20240705	132300	295582315	4100	4100	4100	4100	0
452	20240705	132200	295582315	4100	4100	4100	4100	0
453	20240705	132100	295582315	4100	4100	4100	4100	0
454	20240705	132000	295582315	4100	4100	4100	4100	0
455	20240705	131900	295582315	4100	4100	4100	4100	1
456	20240705	131800	295578215	4130	4130	4130	4130	0
457	20240705	131700	295578215	4130	4130	4130	4130	0
458	20240705	131600	295578215	4130	4130	4130	4130	0
459	20240705	131500	295578215	4130	4130	4130	4130	0
460	20240705	131400	295578215	4130	4130	4130	4130	1
461	20240705	131300	295574085	4115	4110	4130	4110	253
462	20240705	131200	294534230	4110	4110	4110	4110	40
463	20240705	131100	294369830	4130	4130	4130	4130	0
464	20240705	131000	294369830	4130	4130	4130	4130	1
465	20240705	130900	294365700	4130	4130	4130	4130	30
466	20240705	130800	294241800	4130	4130	4130	4130	0
467	20240705	130700	294241800	4130	4130	4130	4130	300
468	20240705	130600	293002800	4100	4115	4115	4100	1000
469	20240705	130500	288901175	4135	4135	4135	4135	0
470	20240705	130400	288901175	4135	4135	4135	4135	37
471	20240705	130300	288748180	4135	4135	4135	4135	0
472	20240705	130200	288748180	4135	4115	4135	4115	14
473	20240705	130100	288690530	4115	4115	4115	4115	2
474	20240705	130000	288682300	4115	4140	4140	4115	225
475	20240705	125900	287753600	4140	4115	4140	4115	42
476	20240705	125800	287579920	4115	4115	4115	4115	300
477	20240705	125700	286345420	4115	4115	4115	4115	0
478	20240705	125600	286345420	4115	4115	4115	4115	0
479	20240705	125500	286345420	4115	4115	4115	4115	196
480	20240705	125400	285538880	4115	4115	4115	4115	0
481	20240705	125300	285538880	4115	4115	4115	4115	14
482	20240705	125200	285481270	4120	4120	4120	4120	30
483	20240705	125100	285357670	4155	4155	4155	4155	0
484	20240705	125000	285357670	4155	4155	4155	4155	0
485	20240705	124900	285357670	4155	4160	4160	4155	132
486	20240705	124800	284808605	4160	4125	4160	4125	7267
487	20240705	124700	254687190	4125	4125	4125	4125	10
488	20240705	124600	254645940	4115	4125	4125	4115	36
489	20240705	124500	254497780	4125	4125	4125	4125	199
490	20240705	124400	253676905	4125	4110	4125	4110	1610
491	20240705	124300	247050505	4110	4110	4110	4110	0
492	20240705	124200	247050505	4110	4110	4110	4110	35
493	20240705	124100	246906655	4110	4110	4110	4110	2
494	20240705	124000	246898435	4110	4110	4110	4110	1
495	20240705	123900	246894325	4095	4095	4095	4095	0
496	20240705	123800	246894325	4095	4095	4095	4095	0
497	20240705	123700	246894325	4095	4100	4100	4095	303
498	20240705	123600	245652740	4105	4105	4105	4105	226
499	20240705	123500	244725010	4105	4105	4105	4105	0
500	20240705	123400	244725010	4105	4105	4105	4105	151
501	20240705	123300	244105155	4105	4105	4105	4105	1
502	20240705	123200	244101050	4100	4100	4100	4100	10
503	20240705	123100	244060050	4105	4105	4105	4105	0
504	20240705	123000	244060050	4105	4100	4105	4100	67
505	20240705	122900	243785335	4100	4100	4100	4100	0
506	20240705	122800	243785335	4100	4100	4100	4100	0
507	20240705	122700	243785335	4100	4100	4100	4100	6
508	20240705	122600	243760735	4095	4095	4095	4095	11
509	20240705	122500	243715690	4100	4100	4100	4100	52
510	20240705	122400	243502490	4100	4100	4100	4100	50
511	20240705	122300	243297490	4100	4100	4100	4100	10
512	20240705	122200	243256490	4100	4100	4100	4100	0
513	20240705	122100	243256490	4100	4100	4100	4100	22
514	20240705	122000	243166290	4095	4095	4095	4095	1
515	20240705	121900	243162195	4100	4100	4100	4100	0
516	20240705	121800	243162195	4100	4100	4100	4100	13
517	20240705	121700	243108895	4095	4095	4095	4095	0
518	20240705	121600	243108895	4095	4095	4095	4095	0
519	20240705	121500	243108895	4095	4095	4095	4095	49
520	20240705	121400	242908240	4100	4100	4100	4100	12
521	20240705	121300	242859040	4100	4100	4100	4100	0
522	20240705	121200	242859040	4100	4100	4100	4100	0
523	20240705	121100	242859040	4100	4100	4100	4100	10
524	20240705	121000	242818040	4100	4100	4100	4100	3
525	20240705	120900	242805740	4095	4095	4095	4095	136
526	20240705	120800	242248820	4100	4100	4100	4100	0
527	20240705	120700	242248820	4100	4100	4100	4100	45
528	20240705	120600	242064320	4100	4100	4100	4100	0
529	20240705	120500	242064320	4100	4100	4100	4100	0
530	20240705	120400	242064320	4100	4100	4100	4100	9
531	20240705	120300	242027420	4100	4100	4100	4100	0
532	20240705	120200	242027420	4100	4100	4100	4100	13
533	20240705	120100	241974120	4100	4100	4100	4100	34
534	20240705	120000	241834720	4105	4105	4105	4105	2
535	20240705	115900	241826510	4105	4105	4105	4105	2
536	20240705	115800	241818300	4105	4105	4105	4105	1
537	20240705	115700	241814195	4095	4095	4095	4095	0
538	20240705	115600	241814195	4095	4095	4095	4095	0
539	20240705	115500	241814195	4095	4095	4095	4095	0
540	20240705	115400	241814195	4095	4095	4095	4095	0
541	20240705	115300	241814195	4095	4100	4100	4095	97
542	20240705	115200	241416970	4105	4105	4105	4100	92
543	20240705	115100	241039480	4105	4110	4110	4105	177
544	20240705	115000	240312870	4105	4105	4105	4105	34
545	20240705	114900	240173300	4110	4110	4110	4110	1
546	20240705	114800	240169190	4115	4115	4115	4115	0
547	20240705	114700	240169190	4115	4115	4115	4115	38
548	20240705	114600	240012820	4115	4100	4115	4100	1481
549	20240705	114500	233928575	4065	4090	4090	4065	5536
550	20240705	114400	211315915	4090	4090	4090	4090	0
551	20240705	114300	211315915	4090	4090	4090	4090	226
552	20240705	114200	210391575	4090	4090	4090	4090	0
553	20240705	114100	210391575	4090	4090	4090	4090	120
554	20240705	114000	209900775	4090	4090	4090	4090	19
555	20240705	113900	209823065	4090	4090	4090	4090	100
556	20240705	113800	209414065	4090	4090	4090	4090	0
557	20240705	113700	209414065	4090	4090	4090	4090	62
558	20240705	113600	209160485	4090	4090	4090	4090	1
559	20240705	113500	209156395	4090	4090	4090	4090	20
560	20240705	113400	209074595	4090	4090	4090	4090	21
561	20240705	113300	208988705	4090	4090	4090	4090	0
562	20240705	113200	208988705	4090	4090	4090	4090	0
563	20240705	113100	208988705	4090	4090	4090	4090	10
564	20240705	113000	208947805	4090	4085	4090	4085	340
565	20240705	112900	207558155	4085	4085	4085	4085	34
566	20240705	112800	207419265	4090	4090	4090	4090	110
567	20240705	112700	206969365	4090	4090	4090	4090	1
568	20240705	112600	206965275	4090	4085	4090	4085	43
569	20240705	112500	206789615	4085	4085	4085	4085	4
570	20240705	112400	206773275	4085	4085	4085	4085	1
571	20240705	112300	206769190	4080	4080	4080	4080	4
572	20240705	112200	206752870	4080	4070	4080	4070	2903
573	20240705	112100	194935695	4080	4070	4080	4070	15
574	20240705	112000	194874615	4070	4075	4075	4070	6
575	20240705	111900	194850190	4065	4065	4065	4065	0
576	20240705	111800	194850190	4065	4075	4075	4065	176
577	20240705	111700	194134090	4070	4075	4075	4070	510
578	20240705	111600	192057890	4075	4075	4075	4075	1
579	20240705	111500	192053815	4080	4080	4080	4080	10
580	20240705	111400	192013015	4080	4080	4080	4080	101
581	20240705	111300	191600935	4080	4080	4080	4080	8
582	20240705	111200	191568295	4080	4080	4080	4080	0
583	20240705	111100	191568295	4080	4080	4080	4080	4
584	20240705	111000	191551975	4080	4080	4080	4080	0
585	20240705	110900	191551975	4080	4070	4080	4065	2993
586	20240705	110800	179359250	4075	4075	4075	4075	40
587	20240705	110700	179196250	4075	4075	4075	4070	290
588	20240705	110600	178015680	4075	4075	4075	4075	136
589	20240705	110500	177461480	4075	4075	4075	4075	4
590	20240705	110400	177445180	4075	4075	4075	4075	3
591	20240705	110300	177432955	4075	4075	4075	4075	0
592	20240705	110200	177432955	4075	4070	4075	4070	12
593	20240705	110100	177384100	4070	4075	4075	4070	2331
594	20240705	110000	167895930	4070	4070	4070	4070	33
595	20240705	105900	167761620	4075	4075	4075	4075	15
596	20240705	105800	167700495	4075	4075	4075	4075	11
597	20240705	105700	167655670	4075	4075	4075	4075	99
598	20240705	105600	167252245	4080	4080	4080	4080	2
599	20240705	105500	167244085	4080	4075	4080	4075	3
600	20240705	105400	167231850	4080	4080	4080	4080	0
601	20240705	105300	167231850	4080	4080	4080	4080	0
602	20240705	105200	167231850	4080	4080	4080	4080	0
603	20240705	105100	167231850	4080	4080	4080	4080	1210
604	20240705	105000	162295050	4075	4075	4075	4075	12
605	20240705	104900	162246150	4075	4075	4075	4070	343
606	20240705	104800	160850050	4075	4080	4080	4075	15
607	20240705	104700	160788920	4075	4075	4075	4075	0
608	20240705	104600	160788920	4075	4080	4080	4075	101
609	20240705	104500	160376845	4080	4070	4080	4070	2571
610	20240705	104400	149901310	4065	4070	4070	4065	1002
611	20240705	104300	145828175	4070	4070	4070	4070	21
612	20240705	104200	145742705	4070	4070	4070	4070	2
613	20240705	104100	145734565	4070	4075	4075	4070	3248
614	20240705	104000	132514805	4075	4075	4075	4075	0
615	20240705	103900	132514805	4075	4075	4075	4075	21
616	20240705	103800	132429230	4075	4080	4080	4075	9
617	20240705	103700	132392550	4075	4080	4080	4075	41
618	20240705	103600	132225275	4080	4070	4080	4070	62
619	20240705	103500	131972715	4070	4070	4070	4070	427
620	20240705	103400	130234825	4070	4070	4070	4070	131
621	20240705	103300	129701655	4070	4070	4070	4070	52
622	20240705	103200	129490015	4070	4070	4070	4065	134
623	20240705	103100	128945215	4070	4075	4075	4070	100
624	20240705	103000	128538210	4070	4070	4070	4070	70
625	20240705	102900	128253310	4080	4080	4080	4080	50
626	20240705	102800	128049310	4080	4080	4080	4080	30
627	20240705	102700	127926910	4080	4080	4080	4080	0
628	20240705	102600	127926910	4080	4070	4080	4065	114
629	20240705	102500	127463460	4070	4080	4080	4070	745
630	20240705	102400	124430730	4075	4080	4080	4075	3
631	20240705	102300	124418500	4075	4075	4075	4075	7
632	20240705	102200	124389975	4080	4080	4080	4080	252
633	20240705	102100	123361815	4080	4080	4080	4080	0
634	20240705	102000	123361815	4080	4080	4080	4080	0
635	20240705	101900	123361815	4080	4080	4080	4075	591
636	20240705	101800	120953475	4080	4080	4080	4080	0
637	20240705	101700	120953475	4080	4080	4080	4080	155
638	20240705	101600	120321075	4080	4080	4080	4080	7
639	20240705	101500	120292515	4065	4080	4080	4065	1619
640	20240705	101400	113703785	4080	4080	4085	4080	1990
641	20240705	101300	105584580	4080	4080	4085	4080	118
642	20240705	101200	105102705	4085	4100	4100	4085	1850
643	20240705	101100	97540515	4095	4100	4100	4095	82
644	20240705	101000	97204670	4100	4100	4100	4100	14
645	20240705	100900	97147270	4100	4095	4100	4095	69
646	20240705	100800	96864660	4095	4100	4100	4095	3297
647	20240705	100700	83363395	4100	4110	4110	4100	868
648	20240705	100600	79803040	4125	4115	4125	4110	1617
649	20240705	100500	73151560	4125	4125	4125	4125	10
650	20240705	100400	73110310	4125	4125	4125	4125	16
651	20240705	100300	73044310	4125	4125	4125	4125	9
652	20240705	100200	73007185	4125	4120	4125	4120	49
653	20240705	100100	72805245	4125	4125	4125	4125	3
654	20240705	100000	72792870	4120	4120	4120	4120	100
655	20240705	095900	72380870	4120	4125	4125	4120	21
656	20240705	095800	72294340	4125	4125	4125	4115	13
657	20240705	095700	72240765	4125	4125	4125	4125	143
658	20240705	095600	71650890	4125	4125	4125	4125	0
659	20240705	095500	71650890	4125	4120	4125	4120	959
660	20240705	095400	67695315	4125	4125	4125	4125	0
661	20240705	095300	67695315	4125	4125	4125	4125	1
662	20240705	095200	67691190	4115	4115	4115	4115	0
663	20240705	095100	67691190	4115	4120	4120	4115	2050
664	20240705	095000	59249970	4120	4125	4125	4120	121
665	20240705	094900	58751175	4125	4125	4125	4125	444
666	20240705	094800	56919675	4120	4125	4125	4120	516
667	20240705	094700	54793750	4130	4130	4130	4130	0
668	20240705	094600	54793750	4130	4130	4130	4130	1
669	20240705	094500	54789620	4130	4130	4130	4130	326
670	20240705	094400	53443240	4130	4130	4130	4130	10
671	20240705	094300	53401940	4130	4130	4130	4130	3
672	20240705	094200	53389550	4130	4130	4130	4125	66
673	20240705	094100	53117020	4120	4120	4120	4120	78
674	20240705	094000	52795660	4130	4120	4130	4120	39
675	20240705	093900	52634860	4120	4125	4125	4120	30
676	20240705	093800	52511250	4120	4125	4130	4120	779
677	20240705	093700	49297800	4125	4120	4125	4120	806
678	20240705	093600	45977075	4120	4115	4120	4115	376
679	20240705	093500	44429780	4115	4115	4115	4115	341
680	20240705	093400	43026565	4115	4115	4115	4115	746
681	20240705	093300	39956775	4115	4115	4115	4115	203
682	20240705	093200	39121430	4115	4115	4115	4115	8
683	20240705	093100	39088510	4105	4105	4105	4105	0
684	20240705	093000	39088510	4105	4115	4115	4105	131
685	20240705	092900	38550645	4100	4100	4100	4100	200
686	20240705	092800	37730645	4105	4110	4115	4105	122
687	20240705	092700	37228910	4110	4110	4110	4110	50
688	20240705	092600	37023410	4105	4105	4105	4105	112
689	20240705	092500	36563650	4105	4105	4105	4105	35
690	20240705	092400	36419975	4110	4115	4115	4105	197
691	20240705	092300	35610275	4115	4110	4115	4110	221
692	20240705	092200	34701960	4100	4100	4105	4100	1474
693	20240705	092100	28652020	4105	4105	4105	4105	861
694	20240705	092000	25117615	4095	4110	4110	4095	332
695	20240705	091900	23756260	4115	4110	4115	4100	201
696	20240705	091800	22932055	4115	4115	4115	4115	332
697	20240705	091700	21565875	4115	4110	4115	4110	11
698	20240705	091600	21520660	4110	4110	4110	4110	578
699	20240705	091500	19145080	4110	4100	4110	4100	21
700	20240705	091400	19058890	4100	4100	4100	4100	0
701	20240705	091300	19058890	4100	4100	4100	4100	387
702	20240705	091200	17472190	4100	4095	4100	4095	277
703	20240705	091100	16336590	4100	4100	4100	4100	1
704	20240705	091000	16332490	4090	4085	4090	4085	430
705	20240705	090900	14574425	4085	4085	4085	4085	1
706	20240705	090800	14570340	4070	4085	4085	4070	390
707	20240705	090700	12979160	4085	4090	4090	4070	1074
708	20240705	090600	8595715	4090	4095	4095	4090	184
709	20240705	090500	7842695	4095	4100	4100	4095	14
710	20240705	090400	7785355	4100	4105	4105	4100	363
711	20240705	090300	6295895	4105	4105	4105	4105	5
712	20240705	090200	6275370	4105	4105	4105	4105	1
713	20240705	090100	6271265	4120	4115	4120	4115	421
714	20240705	090000	4538845	4115	4115	4115	4115	1103