KissMeData/187220/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204000	126846510	4060	4060	4060	4060	305
3	20240703	203900	126846510	4060	4060	4060	4060	0
4	20240703	203800	126846510	4060	4060	4060	4060	0
5	20240703	203700	126846510	4060	4060	4060	4060	0
6	20240703	203600	126846510	4060	4060	4060	4060	0
7	20240703	203500	126846510	4060	4060	4060	4060	0
8	20240703	203400	126846510	4060	4060	4060	4060	0
9	20240703	203300	126846510	4060	4060	4060	4060	0
10	20240703	203200	126846510	4060	4060	4060	4060	0
11	20240703	203100	126846510	4060	4060	4060	4060	0
12	20240703	203000	126846510	4060	4060	4060	4060	0
13	20240703	202900	126846510	4060	4060	4060	4060	0
14	20240703	202800	126846510	4060	4060	4060	4060	0
15	20240703	202700	126846510	4060	4060	4060	4060	0
16	20240703	202600	126846510	4060	4060	4060	4060	0
17	20240703	202500	126846510	4060	4060	4060	4060	0
18	20240703	202400	126846510	4060	4060	4060	4060	0
19	20240703	202300	126846510	4060	4060	4060	4060	0
20	20240703	202200	126846510	4060	4060	4060	4060	0
21	20240703	202100	126846510	4060	4060	4060	4060	0
22	20240703	202000	126846510	4060	4060	4060	4060	0
23	20240703	201900	126846510	4060	4060	4060	4060	0
24	20240703	201800	126846510	4060	4060	4060	4060	0
25	20240703	201700	126846510	4060	4060	4060	4060	0
26	20240703	201600	126846510	4060	4060	4060	4060	0
27	20240703	201500	126846510	4060	4060	4060	4060	0
28	20240703	201400	126846510	4060	4060	4060	4060	0
29	20240703	201300	126846510	4060	4060	4060	4060	0
30	20240703	201200	126846510	4060	4060	4060	4060	0
31	20240703	201100	126846510	4060	4060	4060	4060	0
32	20240703	201000	126846510	4060	4060	4060	4060	305
33	20240703	200900	126846510	4060	4060	4060	4060	0
34	20240703	200800	126846510	4060	4060	4060	4060	0
35	20240703	200700	126846510	4060	4060	4060	4060	0
36	20240703	200600	126846510	4060	4060	4060	4060	0
37	20240703	200500	126846510	4060	4060	4060	4060	0
38	20240703	200400	126846510	4060	4060	4060	4060	0
39	20240703	200300	126846510	4060	4060	4060	4060	0
40	20240703	200200	126846510	4060	4060	4060	4060	0
41	20240703	200100	126846510	4060	4060	4060	4060	0
42	20240703	200000	126846510	4060	4060	4060	4060	0
43	20240703	195900	126846510	4060	4060	4060	4060	0
44	20240703	195800	126846510	4060	4060	4060	4060	0
45	20240703	195700	126846510	4060	4060	4060	4060	0
46	20240703	195600	126846510	4060	4060	4060	4060	0
47	20240703	195500	126846510	4060	4060	4060	4060	0
48	20240703	195400	126846510	4060	4060	4060	4060	0
49	20240703	195300	126846510	4060	4060	4060	4060	0
50	20240703	195200	126846510	4060	4060	4060	4060	0
51	20240703	195100	126846510	4060	4060	4060	4060	0
52	20240703	195000	126846510	4060	4060	4060	4060	0
53	20240703	194900	126846510	4060	4060	4060	4060	0
54	20240703	194800	126846510	4060	4060	4060	4060	0
55	20240703	194700	126846510	4060	4060	4060	4060	0
56	20240703	194600	126846510	4060	4060	4060	4060	0
57	20240703	194500	126846510	4060	4060	4060	4060	0
58	20240703	194400	126846510	4060	4060	4060	4060	0
59	20240703	194300	126846510	4060	4060	4060	4060	0
60	20240703	194200	126846510	4060	4060	4060	4060	0
61	20240703	194100	126846510	4060	4060	4060	4060	0
62	20240703	194000	126846510	4060	4060	4060	4060	305
63	20240703	193900	126846510	4060	4060	4060	4060	0
64	20240703	193800	126846510	4060	4060	4060	4060	0
65	20240703	193700	126846510	4060	4060	4060	4060	0
66	20240703	193600	126846510	4060	4060	4060	4060	0
67	20240703	193500	126846510	4060	4060	4060	4060	0
68	20240703	193400	126846510	4060	4060	4060	4060	0
69	20240703	193300	126846510	4060	4060	4060	4060	0
70	20240703	193200	126846510	4060	4060	4060	4060	0
71	20240703	193100	126846510	4060	4060	4060	4060	0
72	20240703	193000	126846510	4060	4060	4060	4060	0
73	20240703	192900	126846510	4060	4060	4060	4060	0
74	20240703	192800	126846510	4060	4060	4060	4060	0
75	20240703	192700	126846510	4060	4060	4060	4060	0
76	20240703	192600	126846510	4060	4060	4060	4060	0
77	20240703	192500	126846510	4060	4060	4060	4060	0
78	20240703	192400	126846510	4060	4060	4060	4060	0
79	20240703	192300	126846510	4060	4060	4060	4060	0
80	20240703	192200	126846510	4060	4060	4060	4060	0
81	20240703	192100	126846510	4060	4060	4060	4060	0
82	20240703	192000	126846510	4060	4060	4060	4060	0
83	20240703	191900	126846510	4060	4060	4060	4060	0
84	20240703	191800	126846510	4060	4060	4060	4060	0
85	20240703	191700	126846510	4060	4060	4060	4060	0
86	20240703	191600	126846510	4060	4060	4060	4060	0
87	20240703	191500	126846510	4060	4060	4060	4060	0
88	20240703	191400	126846510	4060	4060	4060	4060	0
89	20240703	191300	126846510	4060	4060	4060	4060	0
90	20240703	191200	126846510	4060	4060	4060	4060	0
91	20240703	191100	126846510	4060	4060	4060	4060	0
92	20240703	191000	126846510	4060	4060	4060	4060	305
93	20240703	190900	126846510	4060	4060	4060	4060	0
94	20240703	190800	126846510	4060	4060	4060	4060	0
95	20240703	190700	126846510	4060	4060	4060	4060	0
96	20240703	190600	126846510	4060	4060	4060	4060	0
97	20240703	190500	126846510	4060	4060	4060	4060	0
98	20240703	190400	126846510	4060	4060	4060	4060	0
99	20240703	190300	126846510	4060	4060	4060	4060	0
100	20240703	190200	126846510	4060	4060	4060	4060	0
101	20240703	190100	126846510	4060	4060	4060	4060	0
102	20240703	190000	126846510	4060	4060	4060	4060	0
103	20240703	185900	126846510	4060	4060	4060	4060	0
104	20240703	185800	126846510	4060	4060	4060	4060	0
105	20240703	185700	126846510	4060	4060	4060	4060	0
106	20240703	185600	126846510	4060	4060	4060	4060	0
107	20240703	185500	126846510	4060	4060	4060	4060	0
108	20240703	185400	126846510	4060	4060	4060	4060	0
109	20240703	185300	126846510	4060	4060	4060	4060	0
110	20240703	185200	126846510	4060	4060	4060	4060	0
111	20240703	185100	126846510	4060	4060	4060	4060	0
112	20240703	185000	126846510	4060	4060	4060	4060	0
113	20240703	184900	126846510	4060	4060	4060	4060	0
114	20240703	184800	126846510	4060	4060	4060	4060	0
115	20240703	184700	126846510	4060	4060	4060	4060	0
116	20240703	184600	126846510	4060	4060	4060	4060	0
117	20240703	184500	126846510	4060	4060	4060	4060	0
118	20240703	184400	126846510	4060	4060	4060	4060	0
119	20240703	184300	126846510	4060	4060	4060	4060	0
120	20240703	184200	126846510	4060	4060	4060	4060	0
121	20240703	184100	126846510	4060	4060	4060	4060	0
122	20240703	184000	126846510	4060	4060	4060	4060	305
123	20240703	183900	126846510	4060	4060	4060	4060	0
124	20240703	183800	126846510	4060	4060	4060	4060	0
125	20240703	183700	126846510	4060	4060	4060	4060	0
126	20240703	183600	126846510	4060	4060	4060	4060	0
127	20240703	183500	126846510	4060	4060	4060	4060	0
128	20240703	183400	126846510	4060	4060	4060	4060	0
129	20240703	183300	126846510	4060	4060	4060	4060	0
130	20240703	183200	126846510	4060	4060	4060	4060	0
131	20240703	183100	126846510	4060	4060	4060	4060	0
132	20240703	183000	126846510	4060	4060	4060	4060	0
133	20240703	182900	126846510	4060	4060	4060	4060	0
134	20240703	182800	126846510	4060	4060	4060	4060	0
135	20240703	182700	126846510	4060	4060	4060	4060	0
136	20240703	182600	126846510	4060	4060	4060	4060	0
137	20240703	182500	126846510	4060	4060	4060	4060	0
138	20240703	182400	126846510	4060	4060	4060	4060	0
139	20240703	182300	126846510	4060	4060	4060	4060	0
140	20240703	182200	126846510	4060	4060	4060	4060	0
141	20240703	182100	126846510	4060	4060	4060	4060	0
142	20240703	182000	126846510	4060	4060	4060	4060	0
143	20240703	181900	126846510	4060	4060	4060	4060	0
144	20240703	181800	126846510	4060	4060	4060	4060	0
145	20240703	181700	126846510	4060	4060	4060	4060	0
146	20240703	181600	126846510	4060	4060	4060	4060	0
147	20240703	181500	126846510	4060	4060	4060	4060	0
148	20240703	181400	126846510	4060	4060	4060	4060	0
149	20240703	181300	126846510	4060	4060	4060	4060	0
150	20240703	181200	126846510	4060	4060	4060	4060	0
151	20240703	181100	126846510	4060	4060	4060	4060	0
152	20240703	181000	126846510	4060	4060	4060	4060	305
153	20240703	180900	126846510	4060	4060	4060	4060	0
154	20240703	180800	126846510	4060	4060	4060	4060	0
155	20240703	180700	126846510	4060	4060	4060	4060	0
156	20240703	180600	126846510	4060	4060	4060	4060	0
157	20240703	180500	126846510	4060	4060	4060	4060	0
158	20240703	180400	126846510	4060	4060	4060	4060	0
159	20240703	180300	126846510	4060	4060	4060	4060	0
160	20240703	180200	126846510	4060	4060	4060	4060	0
161	20240703	180100	126846510	4060	4060	4060	4060	0
162	20240703	180000	126846510	4060	4060	4060	4060	0
163	20240703	175900	126846510	4060	4060	4060	4060	0
164	20240703	175800	126846510	4060	4060	4060	4060	0
165	20240703	175700	126846510	4060	4060	4060	4060	0
166	20240703	175600	126846510	4060	4060	4060	4060	0
167	20240703	175500	126846510	4060	4060	4060	4060	0
168	20240703	175400	126846510	4060	4060	4060	4060	0
169	20240703	175300	126846510	4060	4060	4060	4060	0
170	20240703	175200	126846510	4060	4060	4060	4060	0
171	20240703	175100	126846510	4060	4060	4060	4060	0
172	20240703	175000	126846510	4060	4060	4060	4060	0
173	20240703	174900	126846510	4060	4060	4060	4060	0
174	20240703	174800	126846510	4060	4060	4060	4060	0
175	20240703	174700	126846510	4060	4060	4060	4060	0
176	20240703	174600	126846510	4060	4060	4060	4060	0
177	20240703	174500	126846510	4060	4060	4060	4060	0
178	20240703	174400	126846510	4060	4060	4060	4060	0
179	20240703	174300	126846510	4060	4060	4060	4060	0
180	20240703	174200	126846510	4060	4060	4060	4060	0
181	20240703	174100	126846510	4060	4060	4060	4060	0
182	20240703	174000	126846510	4060	4060	4060	4060	305
183	20240703	173900	126846510	4060	4060	4060	4060	0
184	20240703	173800	126846510	4060	4060	4060	4060	0
185	20240703	173700	126846510	4060	4060	4060	4060	0
186	20240703	173600	126846510	4060	4060	4060	4060	0
187	20240703	173500	126846510	4060	4060	4060	4060	0
188	20240703	173400	126846510	4060	4060	4060	4060	0
189	20240703	173300	126846510	4060	4060	4060	4060	0
190	20240703	173200	126846510	4060	4060	4060	4060	0
191	20240703	173100	126846510	4060	4060	4060	4060	0
192	20240703	173000	126846510	4060	4060	4060	4060	0
193	20240703	172900	126846510	4060	4060	4060	4060	0
194	20240703	172800	126846510	4060	4060	4060	4060	0
195	20240703	172700	126846510	4060	4060	4060	4060	0
196	20240703	172600	126846510	4060	4060	4060	4060	0
197	20240703	172500	126846510	4060	4060	4060	4060	0
198	20240703	172400	126846510	4060	4060	4060	4060	0
199	20240703	172300	126846510	4060	4060	4060	4060	0
200	20240703	172200	126846510	4060	4060	4060	4060	0
201	20240703	172100	126846510	4060	4060	4060	4060	0
202	20240703	172000	126846510	4060	4060	4060	4060	0
203	20240703	171900	126846510	4060	4060	4060	4060	0
204	20240703	171800	126846510	4060	4060	4060	4060	0
205	20240703	171700	126846510	4060	4060	4060	4060	0
206	20240703	171600	126846510	4060	4060	4060	4060	0
207	20240703	171500	126846510	4060	4060	4060	4060	0
208	20240703	171400	126846510	4060	4060	4060	4060	0
209	20240703	171300	126846510	4060	4060	4060	4060	0
210	20240703	171200	126846510	4060	4060	4060	4060	0
211	20240703	171100	126846510	4060	4060	4060	4060	0
212	20240703	171000	126846510	4060	4060	4060	4060	305
213	20240703	170900	126846510	4060	4060	4060	4060	0
214	20240703	170800	126846510	4060	4060	4060	4060	0
215	20240703	170700	126846510	4060	4060	4060	4060	0
216	20240703	170600	126846510	4060	4060	4060	4060	0
217	20240703	170500	126846510	4060	4060	4060	4060	0
218	20240703	170400	126846510	4060	4060	4060	4060	0
219	20240703	170300	126846510	4060	4060	4060	4060	0
220	20240703	170200	126846510	4060	4060	4060	4060	0
221	20240703	170100	126846510	4060	4060	4060	4060	0
222	20240703	170000	126846510	4060	4060	4060	4060	0
223	20240703	165900	126846510	4060	4060	4060	4060	0
224	20240703	165800	126846510	4060	4060	4060	4060	0
225	20240703	165700	126846510	4060	4060	4060	4060	0
226	20240703	165600	126846510	4060	4060	4060	4060	0
227	20240703	165500	126846510	4060	4060	4060	4060	0
228	20240703	165400	126846510	4060	4060	4060	4060	0
229	20240703	165300	126846510	4060	4060	4060	4060	0
230	20240703	165200	126846510	4060	4060	4060	4060	0
231	20240703	165100	126846510	4060	4060	4060	4060	0
232	20240703	165000	126846510	4060	4060	4060	4060	0
233	20240703	164900	126846510	4060	4060	4060	4060	0
234	20240703	164800	126846510	4060	4060	4060	4060	0
235	20240703	164700	126846510	4060	4060	4060	4060	0
236	20240703	164600	126846510	4060	4060	4060	4060	0
237	20240703	164500	126846510	4060	4060	4060	4060	0
238	20240703	164400	126846510	4060	4060	4060	4060	0
239	20240703	164300	126846510	4060	4060	4060	4060	0
240	20240703	164200	126846510	4060	4060	4060	4060	0
241	20240703	164100	126846510	4060	4060	4060	4060	0
242	20240703	164000	126846510	4060	4060	4060	4060	305
243	20240703	163900	126846510	4060	4060	4060	4060	0
244	20240703	163800	126846510	4060	4060	4060	4060	0
245	20240703	163700	126846510	4060	4060	4060	4060	0
246	20240703	163600	126846510	4060	4060	4060	4060	0
247	20240703	163500	126846510	4060	4060	4060	4060	0
248	20240703	163400	126846510	4060	4060	4060	4060	0
249	20240703	163300	126846510	4060	4060	4060	4060	0
250	20240703	163200	126846510	4060	4060	4060	4060	0
251	20240703	163100	126846510	4060	4060	4060	4060	0
252	20240703	163000	126846510	4060	4060	4060	4060	0
253	20240703	162900	126846510	4060	4060	4060	4060	0
254	20240703	162800	126846510	4060	4060	4060	4060	0
255	20240703	162700	126846510	4060	4060	4060	4060	0
256	20240703	162600	126846510	4060	4060	4060	4060	0
257	20240703	162500	126846510	4060	4060	4060	4060	0
258	20240703	162400	126846510	4060	4060	4060	4060	0
259	20240703	162300	126846510	4060	4060	4060	4060	0
260	20240703	162200	126846510	4060	4060	4060	4060	0
261	20240703	162100	126846510	4060	4060	4060	4060	0
262	20240703	162000	126846510	4060	4060	4060	4060	0
263	20240703	161900	126846510	4060	4060	4060	4060	0
264	20240703	161800	126846510	4060	4060	4060	4060	0
265	20240703	161700	126846510	4060	4060	4060	4060	0
266	20240703	161600	126846510	4060	4060	4060	4060	0
267	20240703	161500	126846510	4060	4060	4060	4060	0
268	20240703	161400	126846510	4060	4060	4060	4060	0
269	20240703	161300	126846510	4060	4060	4060	4060	0
270	20240703	161200	126846510	4060	4060	4060	4060	0
271	20240703	161100	126846510	4060	4060	4060	4060	0
272	20240703	161000	126846510	4060	4060	4060	4060	305
273	20240703	160900	126846510	4060	4060	4060	4060	0
274	20240703	160800	126846510	4060	4060	4060	4060	0
275	20240703	160700	126846510	4060	4060	4060	4060	0
276	20240703	160600	126846510	4060	4060	4060	4060	0
277	20240703	160500	126846510	4060	4060	4060	4060	0
278	20240703	160400	126846510	4060	4060	4060	4060	0
279	20240703	160300	126846510	4060	4060	4060	4060	0
280	20240703	160200	126846510	4060	4060	4060	4060	0
281	20240703	160100	126846510	4060	4060	4060	4060	0
282	20240703	160000	126846510	4060	4060	4060	4060	0
283	20240703	155900	126846510	4060	4060	4060	4060	0
284	20240703	155800	126846510	4060	4060	4060	4060	0
285	20240703	155700	126846510	4060	4060	4060	4060	0
286	20240703	155600	126846510	4060	4060	4060	4060	0
287	20240703	155500	126846510	4060	4060	4060	4060	0
288	20240703	155400	126846510	4060	4060	4060	4060	0
289	20240703	155300	126846510	4060	4060	4060	4060	0
290	20240703	155200	126846510	4060	4060	4060	4060	0
291	20240703	155100	126846510	4060	4060	4060	4060	0
292	20240703	155000	126846510	4060	4060	4060	4060	0
293	20240703	154900	126846510	4060	4060	4060	4060	0
294	20240703	154800	126846510	4060	4060	4060	4060	0
295	20240703	154700	126846510	4060	4060	4060	4060	0
296	20240703	154600	126846510	4060	4060	4060	4060	0
297	20240703	154500	126846510	4060	4060	4060	4060	0
298	20240703	154400	126846510	4060	4060	4060	4060	0
299	20240703	154300	126846510	4060	4060	4060	4060	0
300	20240703	154200	126846510	4060	4060	4060	4060	0
301	20240703	154100	126846510	4060	4060	4060	4060	0
302	20240703	154000	126846510	4060	4060	4060	4060	305
303	20240703	153900	126846510	4060	4060	4060	4060	0
304	20240703	153800	126846510	4060	4060	4060	4060	0
305	20240703	153700	126846510	4060	4060	4060	4060	0
306	20240703	153600	126846510	4060	4060	4060	4060	0
307	20240703	153500	126846510	4060	4060	4060	4060	0
308	20240703	153400	126846510	4060	4060	4060	4060	0
309	20240703	153300	126846510	4060	4060	4060	4060	0
310	20240703	153200	126846510	4060	4060	4060	4060	0
311	20240703	153100	126846510	4060	4060	4060	4060	0
312	20240703	153000	126846510	4060	4060	4060	4060	305
313	20240703	152900	125608210	4070	4070	4070	4070	0
314	20240703	152800	125608210	4070	4070	4070	4070	0
315	20240703	152700	125608210	4070	4070	4070	4070	0
316	20240703	152600	125608210	4070	4070	4070	4070	0
317	20240703	152500	125608210	4070	4070	4070	4070	0
318	20240703	152400	125608210	4070	4070	4070	4070	0
319	20240703	152300	125608210	4070	4070	4070	4070	0
320	20240703	152200	125608210	4070	4070	4070	4070	0
321	20240703	152100	125608210	4070	4070	4070	4070	0
322	20240703	152000	125608210	4070	4070	4070	4070	0
323	20240703	151900	125608210	4070	4070	4070	4070	0
324	20240703	151800	125608210	4070	4070	4070	4070	1
325	20240703	151700	125604140	4080	4080	4080	4080	0
326	20240703	151600	125604140	4080	4080	4080	4080	0
327	20240703	151500	125604140	4080	4065	4080	4060	54
328	20240703	151400	125384745	4085	4085	4085	4085	0
329	20240703	151300	125384745	4085	4085	4085	4085	40
330	20240703	151200	125221345	4085	4085	4085	4085	0
331	20240703	151100	125221345	4085	4085	4085	4085	1
332	20240703	151000	125217260	4085	4085	4085	4085	0
333	20240703	150900	125217260	4085	4085	4085	4085	0
334	20240703	150800	125217260	4085	4085	4085	4085	0
335	20240703	150700	125217260	4085	4085	4085	4085	6
336	20240703	150600	125192750	4060	4060	4060	4060	0
337	20240703	150500	125192750	4060	4060	4060	4060	1636
338	20240703	150400	118550590	4065	4065	4065	4065	2159
339	20240703	150300	109774255	4065	4065	4065	4065	1874
340	20240703	150200	102156445	4065	4065	4065	4065	0
341	20240703	150100	102156445	4065	4065	4065	4065	1
342	20240703	150000	102152380	4085	4085	4085	4085	0
343	20240703	145900	102152380	4085	4085	4085	4085	0
344	20240703	145800	102152380	4085	4085	4085	4085	40
345	20240703	145700	101988980	4085	4085	4085	4085	0
346	20240703	145600	101988980	4085	4085	4085	4085	0
347	20240703	145500	101988980	4085	4085	4085	4085	1
348	20240703	145400	101984895	4070	4070	4070	4070	0
349	20240703	145300	101984895	4070	4070	4070	4070	0
350	20240703	145200	101984895	4070	4070	4070	4070	0
351	20240703	145100	101984895	4070	4070	4070	4070	0
352	20240703	145000	101984895	4070	4070	4070	4070	0
353	20240703	144900	101984895	4070	4070	4070	4070	269
354	20240703	144800	100890065	4070	4070	4070	4070	0
355	20240703	144700	100890065	4070	4070	4070	4070	1
356	20240703	144600	100885995	4070	4070	4070	4070	0
357	20240703	144500	100885995	4070	4070	4070	4070	0
358	20240703	144400	100885995	4070	4070	4070	4070	0
359	20240703	144300	100885995	4070	4070	4070	4070	0
360	20240703	144200	100885995	4070	4070	4070	4070	0
361	20240703	144100	100885995	4070	4070	4070	4070	0
362	20240703	144000	100885995	4070	4070	4070	4070	0
363	20240703	143900	100885995	4070	4070	4070	4070	0
364	20240703	143800	100885995	4070	4070	4070	4070	0
365	20240703	143700	100885995	4070	4070	4070	4070	0
366	20240703	143600	100885995	4070	4070	4070	4070	100
367	20240703	143500	100478995	4070	4070	4070	4070	0
368	20240703	143400	100478995	4070	4070	4070	4070	0
369	20240703	143300	100478995	4070	4070	4070	4070	0
370	20240703	143200	100478995	4070	4070	4070	4070	0
371	20240703	143100	100478995	4070	4070	4070	4070	0
372	20240703	143000	100478995	4070	4070	4070	4070	243
373	20240703	142900	99489985	4075	4075	4075	4075	0
374	20240703	142800	99489985	4075	4090	4090	4075	119
375	20240703	142700	99004405	4090	4090	4090	4090	0
376	20240703	142600	99004405	4090	4090	4090	4090	1
377	20240703	142500	99000315	4095	4095	4095	4095	0
378	20240703	142400	99000315	4095	4095	4095	4095	0
379	20240703	142300	99000315	4095	4095	4095	4095	0
380	20240703	142200	99000315	4095	4095	4095	4095	0
381	20240703	142100	99000315	4095	4095	4095	4095	1
382	20240703	142000	98996220	4100	4100	4100	4100	0
383	20240703	141900	98996220	4100	4100	4100	4100	0
384	20240703	141800	98996220	4100	4100	4100	4100	0
385	20240703	141700	98996220	4100	4100	4100	4100	0
386	20240703	141600	98996220	4100	4100	4100	4100	30
387	20240703	141500	98873220	4100	4100	4100	4100	0
388	20240703	141400	98873220	4100	4100	4100	4100	1
389	20240703	141300	98869120	4105	4105	4105	4105	0
390	20240703	141200	98869120	4105	4100	4105	4100	2
391	20240703	141100	98860915	4105	4100	4105	4100	3
392	20240703	141000	98848605	4075	4075	4075	4075	1
393	20240703	140900	98844530	4105	4105	4105	4105	0
394	20240703	140800	98844530	4105	4105	4105	4105	0
395	20240703	140700	98844530	4105	4105	4105	4105	0
396	20240703	140600	98844530	4105	4105	4105	4105	0
397	20240703	140500	98844530	4105	4105	4105	4105	0
398	20240703	140400	98844530	4105	4105	4105	4105	0
399	20240703	140300	98844530	4105	4105	4105	4105	0
400	20240703	140200	98844530	4105	4105	4105	4105	0
401	20240703	140100	98844530	4105	4105	4105	4105	0
402	20240703	140000	98844530	4105	4105	4105	4105	1
403	20240703	135900	98840425	4070	4095	4095	4070	1000
404	20240703	135800	94765160	4110	4110	4110	4110	0
405	20240703	135700	94765160	4110	4110	4110	4110	1
406	20240703	135600	94761050	4115	4115	4115	4115	0
407	20240703	135500	94761050	4115	4115	4115	4115	0
408	20240703	135400	94761050	4115	4115	4115	4115	0
409	20240703	135300	94761050	4115	4115	4115	4115	0
410	20240703	135200	94761050	4115	4115	4115	4115	0
411	20240703	135100	94761050	4115	4115	4115	4115	0
412	20240703	135000	94761050	4115	4115	4115	4115	0
413	20240703	134900	94761050	4115	4115	4115	4115	0
414	20240703	134800	94761050	4115	4115	4115	4115	1
415	20240703	134700	94756935	4115	4115	4115	4115	0
416	20240703	134600	94756935	4115	4115	4115	4115	0
417	20240703	134500	94756935	4115	4115	4115	4115	0
418	20240703	134400	94756935	4115	4115	4115	4115	0
419	20240703	134300	94756935	4115	4115	4115	4115	0
420	20240703	134200	94756935	4115	4115	4115	4115	0
421	20240703	134100	94756935	4115	4115	4115	4115	0
422	20240703	134000	94756935	4115	4115	4115	4115	0
423	20240703	133900	94756935	4115	4115	4115	4115	0
424	20240703	133800	94756935	4115	4080	4115	4080	2
425	20240703	133700	94748740	4080	4080	4080	4080	0
426	20240703	133600	94748740	4080	4080	4080	4080	46
427	20240703	133500	94561060	4115	4115	4115	4115	0
428	20240703	133400	94561060	4115	4115	4115	4115	0
429	20240703	133300	94561060	4115	4115	4115	4115	0
430	20240703	133200	94561060	4115	4115	4115	4115	0
431	20240703	133100	94561060	4115	4115	4115	4115	0
432	20240703	133000	94561060	4115	4115	4115	4115	0
433	20240703	132900	94561060	4115	4115	4115	4115	0
434	20240703	132800	94561060	4115	4110	4115	4110	100
435	20240703	132700	94149585	4085	4110	4110	4085	121
436	20240703	132600	93652300	4110	4110	4110	4110	0
437	20240703	132500	93652300	4110	4110	4110	4110	0
438	20240703	132400	93652300	4110	4110	4110	4110	0
439	20240703	132300	93652300	4110	4110	4110	4110	0
440	20240703	132200	93652300	4110	4110	4110	4110	0
441	20240703	132100	93652300	4110	4110	4110	4110	0
442	20240703	132000	93652300	4110	4110	4110	4110	0
443	20240703	131900	93652300	4110	4110	4110	4110	0
444	20240703	131800	93652300	4110	4110	4110	4110	0
445	20240703	131700	93652300	4110	4110	4110	4110	0
446	20240703	131600	93652300	4110	4110	4110	4110	0
447	20240703	131500	93652300	4110	4110	4110	4110	0
448	20240703	131400	93652300	4110	4110	4110	4110	0
449	20240703	131300	93652300	4110	4110	4110	4110	0
450	20240703	131200	93652300	4110	4110	4110	4110	1
451	20240703	131100	93648190	4075	4075	4075	4075	0
452	20240703	131000	93648190	4075	4075	4075	4075	0
453	20240703	130900	93648190	4075	4075	4075	4075	0
454	20240703	130800	93648190	4075	4075	4075	4075	0
455	20240703	130700	93648190	4075	4075	4075	4075	0
456	20240703	130600	93648190	4075	4075	4075	4075	0
457	20240703	130500	93648190	4075	4075	4075	4075	10
458	20240703	130400	93607440	4080	4080	4080	4080	0
459	20240703	130300	93607440	4080	4080	4080	4080	0
460	20240703	130200	93607440	4080	4080	4080	4080	0
461	20240703	130100	93607440	4080	4080	4080	4080	0
462	20240703	130000	93607440	4080	4085	4085	4080	325
463	20240703	125900	92281310	4115	4115	4115	4115	0
464	20240703	125800	92281310	4115	4115	4115	4115	10
465	20240703	125700	92240160	4115	4115	4115	4115	0
466	20240703	125600	92240160	4115	4115	4115	4115	0
467	20240703	125500	92240160	4115	4115	4115	4115	10
468	20240703	125400	92199010	4115	4115	4115	4115	0
469	20240703	125300	92199010	4115	4115	4115	4115	0
470	20240703	125200	92199010	4115	4115	4115	4115	0
471	20240703	125100	92199010	4115	4115	4115	4115	0
472	20240703	125000	92199010	4115	4115	4115	4115	36
473	20240703	124900	92050870	4115	4115	4115	4115	2
474	20240703	124800	92042640	4080	4080	4080	4080	0
475	20240703	124700	92042640	4080	4080	4080	4080	0
476	20240703	124600	92042640	4080	4080	4080	4080	121
477	20240703	124500	91548960	4100	4100	4100	4100	0
478	20240703	124400	91548960	4100	4100	4100	4100	0
479	20240703	124300	91548960	4100	4100	4100	4100	0
480	20240703	124200	91548960	4100	4100	4100	4100	0
481	20240703	124100	91548960	4100	4100	4100	4100	0
482	20240703	124000	91548960	4100	4100	4100	4100	0
483	20240703	123900	91548960	4100	4100	4100	4100	0
484	20240703	123800	91548960	4100	4100	4100	4100	0
485	20240703	123700	91548960	4100	4100	4100	4100	0
486	20240703	123600	91548960	4100	4100	4100	4100	0
487	20240703	123500	91548960	4100	4100	4100	4100	0
488	20240703	123400	91548960	4100	4100	4100	4100	0
489	20240703	123300	91548960	4100	4100	4100	4100	0
490	20240703	123200	91548960	4100	4100	4100	4100	351
491	20240703	123100	90109860	4130	4130	4130	4130	0
492	20240703	123000	90109860	4130	4130	4130	4130	1
493	20240703	122900	90105730	4135	4125	4135	4125	2820
494	20240703	122800	78453330	4145	4145	4145	4145	0
495	20240703	122700	78453330	4145	4095	4145	4095	936
496	20240703	122600	74610450	4095	4095	4095	4095	1
497	20240703	122500	74606355	4070	4070	4070	4070	0
498	20240703	122400	74606355	4070	4070	4070	4070	0
499	20240703	122300	74606355	4070	4070	4070	4070	0
500	20240703	122200	74606355	4070	4070	4070	4070	0
501	20240703	122100	74606355	4070	4070	4070	4070	0
502	20240703	122000	74606355	4070	4070	4070	4070	1
503	20240703	121900	74602285	4070	4070	4070	4070	975
504	20240703	121800	70634035	4070	4070	4070	4070	0
505	20240703	121700	70634035	4070	4070	4070	4070	0
506	20240703	121600	70634035	4070	4070	4070	4070	0
507	20240703	121500	70634035	4070	4055	4070	4055	5
508	20240703	121400	70613730	4055	4055	4055	4055	0
509	20240703	121300	70613730	4055	4055	4055	4055	300
510	20240703	121200	69397230	4055	4055	4055	4055	0
511	20240703	121100	69397230	4055	4055	4055	4055	0
512	20240703	121000	69397230	4055	4055	4055	4055	0
513	20240703	120900	69397230	4055	4055	4055	4055	0
514	20240703	120800	69397230	4055	4055	4055	4055	0
515	20240703	120700	69397230	4055	4055	4055	4055	0
516	20240703	120600	69397230	4055	4055	4055	4055	0
517	20240703	120500	69397230	4055	4055	4055	4055	0
518	20240703	120400	69397230	4055	4055	4055	4055	0
519	20240703	120300	69397230	4055	4055	4055	4055	0
520	20240703	120200	69397230	4055	4055	4055	4055	0
521	20240703	120100	69397230	4055	4055	4055	4055	0
522	20240703	120000	69397230	4055	4055	4055	4055	0
523	20240703	115900	69397230	4055	4055	4055	4055	1
524	20240703	115800	69393175	4055	4055	4055	4055	0
525	20240703	115700	69393175	4055	4055	4055	4055	0
526	20240703	115600	69393175	4055	4055	4055	4055	0
527	20240703	115500	69393175	4055	4055	4055	4055	0
528	20240703	115400	69393175	4055	4055	4055	4055	10
529	20240703	115300	69352625	4055	4055	4055	4055	0
530	20240703	115200	69352625	4055	4055	4055	4055	21
531	20240703	115100	69267470	4070	4070	4070	4070	0
532	20240703	115000	69267470	4070	4070	4070	4070	0
533	20240703	114900	69267470	4070	4070	4070	4070	0
534	20240703	114800	69267470	4070	4070	4070	4070	0
535	20240703	114700	69267470	4070	4070	4070	4070	0
536	20240703	114600	69267470	4070	4070	4070	4070	0
537	20240703	114500	69267470	4070	4070	4070	4070	0
538	20240703	114400	69267470	4070	4070	4070	4070	0
539	20240703	114300	69267470	4070	4070	4070	4070	0
540	20240703	114200	69267470	4070	4070	4070	4070	0
541	20240703	114100	69267470	4070	4070	4070	4070	0
542	20240703	114000	69267470	4070	4070	4070	4070	0
543	20240703	113900	69267470	4070	4070	4070	4070	24
544	20240703	113800	69169790	4070	4070	4070	4070	0
545	20240703	113700	69169790	4070	4070	4070	4070	0
546	20240703	113600	69169790	4070	4070	4070	4070	0
547	20240703	113500	69169790	4070	4070	4070	4070	0
548	20240703	113400	69169790	4070	4070	4070	4070	0
549	20240703	113300	69169790	4070	4070	4070	4070	0
550	20240703	113200	69169790	4070	4070	4070	4070	0
551	20240703	113100	69169790	4070	4070	4070	4070	0
552	20240703	113000	69169790	4070	4070	4070	4070	0
553	20240703	112900	69169790	4070	4070	4070	4070	0
554	20240703	112800	69169790	4070	4070	4070	4070	0
555	20240703	112700	69169790	4070	4070	4070	4070	0
556	20240703	112600	69169790	4070	4070	4070	4070	0
557	20240703	112500	69169790	4070	4070	4070	4070	0
558	20240703	112400	69169790	4070	4070	4070	4070	0
559	20240703	112300	69169790	4070	4070	4070	4070	0
560	20240703	112200	69169790	4070	4070	4070	4070	171
561	20240703	112100	68473820	4070	4070	4070	4070	0
562	20240703	112000	68473820	4070	4070	4070	4070	0
563	20240703	111900	68473820	4070	4070	4070	4070	0
564	20240703	111800	68473820	4070	4070	4070	4070	0
565	20240703	111700	68473820	4070	4070	4070	4070	0
566	20240703	111600	68473820	4070	4070	4070	4070	0
567	20240703	111500	68473820	4070	4070	4070	4070	0
568	20240703	111400	68473820	4070	4070	4070	4070	0
569	20240703	111300	68473820	4070	4070	4070	4070	0
570	20240703	111200	68473820	4070	4070	4070	4070	0
571	20240703	111100	68473820	4070	4070	4070	4070	29
572	20240703	111000	68355790	4070	4070	4070	4070	0
573	20240703	110900	68355790	4070	4070	4070	4070	0
574	20240703	110800	68355790	4070	4070	4070	4070	132
575	20240703	110700	67818550	4050	4050	4050	4050	23
576	20240703	110600	67725400	4050	4050	4050	4050	1
577	20240703	110500	67721350	4050	4050	4050	4050	0
578	20240703	110400	67721350	4050	4050	4050	4050	0
579	20240703	110300	67721350	4050	4050	4050	4050	0
580	20240703	110200	67721350	4050	4050	4050	4050	0
581	20240703	110100	67721350	4050	4050	4050	4050	0
582	20240703	110000	67721350	4050	4050	4050	4050	0
583	20240703	105900	67721350	4050	4050	4050	4050	0
584	20240703	105800	67721350	4050	4050	4050	4050	0
585	20240703	105700	67721350	4050	4050	4050	4050	0
586	20240703	105600	67721350	4050	4050	4050	4050	0
587	20240703	105500	67721350	4050	4050	4050	4050	0
588	20240703	105400	67721350	4050	4050	4050	4050	0
589	20240703	105300	67721350	4050	4050	4050	4050	0
590	20240703	105200	67721350	4050	4050	4050	4050	3
591	20240703	105100	67709200	4050	4050	4050	4050	0
592	20240703	105000	67709200	4050	4050	4050	4050	0
593	20240703	104900	67709200	4050	4050	4050	4050	0
594	20240703	104800	67709200	4050	4050	4050	4050	0
595	20240703	104700	67709200	4050	4050	4050	4050	0
596	20240703	104600	67709200	4050	4050	4050	4050	800
597	20240703	104500	64469200	4055	4055	4055	4055	0
598	20240703	104400	64469200	4055	4055	4055	4055	0
599	20240703	104300	64469200	4055	4055	4055	4055	0
600	20240703	104200	64469200	4055	4055	4055	4055	0
601	20240703	104100	64469200	4055	4055	4055	4055	0
602	20240703	104000	64469200	4055	4055	4055	4055	0
603	20240703	103900	64469200	4055	4065	4065	4050	1399
604	20240703	103800	58792695	4060	4060	4060	4060	0
605	20240703	103700	58792695	4060	4060	4060	4060	0
606	20240703	103600	58792695	4060	4060	4060	4060	0
607	20240703	103500	58792695	4060	4060	4060	4060	0
608	20240703	103400	58792695	4060	4060	4060	4060	0
609	20240703	103300	58792695	4060	4060	4060	4060	0
610	20240703	103200	58792695	4060	4060	4060	4060	0
611	20240703	103100	58792695	4060	4060	4060	4060	0
612	20240703	103000	58792695	4060	4060	4060	4060	0
613	20240703	102900	58792695	4060	4060	4060	4060	61
614	20240703	102800	58545035	4060	4060	4060	4060	0
615	20240703	102700	58545035	4060	4060	4060	4060	100
616	20240703	102600	58139035	4060	4060	4060	4060	0
617	20240703	102500	58139035	4060	4060	4060	4060	0
618	20240703	102400	58139035	4060	4070	4070	4060	1500
619	20240703	102300	52039090	4065	4065	4065	4065	0
620	20240703	102200	52039090	4065	4065	4065	4065	0
621	20240703	102100	52039090	4065	4065	4065	4065	0
622	20240703	102000	52039090	4065	4065	4065	4065	0
623	20240703	101900	52039090	4065	4065	4065	4065	0
624	20240703	101800	52039090	4065	4065	4065	4065	0
625	20240703	101700	52039090	4065	4065	4065	4065	0
626	20240703	101600	52039090	4065	4065	4065	4065	0
627	20240703	101500	52039090	4065	4065	4065	4065	0
628	20240703	101400	52039090	4065	4065	4065	4065	0
629	20240703	101300	52039090	4065	4065	4065	4065	0
630	20240703	101200	52039090	4065	4070	4070	4065	388
631	20240703	101100	50460060	4070	4070	4070	4070	65
632	20240703	101000	50195510	4075	4075	4075	4075	4
633	20240703	100900	50179210	4080	4080	4080	4080	201
634	20240703	100800	49359130	4080	4080	4080	4080	1
635	20240703	100700	49355050	4075	4075	4075	4075	50
636	20240703	100600	49151300	4080	4080	4080	4080	1
637	20240703	100500	49147220	4085	4085	4085	4085	0
638	20240703	100400	49147220	4085	4070	4085	4070	32
639	20240703	100300	49016800	4085	4085	4085	4085	1
640	20240703	100200	49012715	4070	4070	4070	4070	0
641	20240703	100100	49012715	4070	4070	4070	4070	21
642	20240703	100000	48927245	4070	4070	4070	4070	0
643	20240703	095900	48927245	4070	4070	4070	4070	0
644	20240703	095800	48927245	4070	4080	4080	4070	496
645	20240703	095700	46907080	4100	4100	4100	4100	0
646	20240703	095600	46907080	4100	4100	4100	4100	0
647	20240703	095500	46907080	4100	4080	4100	4080	581
648	20240703	095400	44536580	4085	4085	4085	4085	201
649	20240703	095300	43715495	4090	4095	4095	4090	282
650	20240703	095200	42561205	4100	4100	4100	4100	34
651	20240703	095100	42421805	4100	4100	4100	4100	0
652	20240703	095000	42421805	4100	4105	4105	4100	1971
653	20240703	094900	34340680	4105	4105	4105	4105	0
654	20240703	094800	34340680	4105	4110	4110	4105	304
655	20240703	094700	33091825	4110	4110	4110	4110	0
656	20240703	094600	33091825	4110	4110	4110	4110	2
657	20240703	094500	33083605	4110	4110	4110	4110	0
658	20240703	094400	33083605	4110	4110	4110	4110	0
659	20240703	094300	33083605	4110	4110	4110	4110	0
660	20240703	094200	33083605	4110	4110	4110	4110	445
661	20240703	094100	31254655	4110	4110	4110	4110	0
662	20240703	094000	31254655	4110	4110	4110	4110	0
663	20240703	093900	31254655	4110	4110	4110	4110	100
664	20240703	093800	30843655	4095	4095	4095	4095	0
665	20240703	093700	30843655	4095	4095	4095	4095	0
666	20240703	093600	30843655	4095	4095	4095	4095	583
667	20240703	093500	28456270	4095	4095	4095	4095	0
668	20240703	093400	28456270	4095	4100	4100	4095	385
669	20240703	093300	26878120	4105	4110	4110	4105	2002
670	20240703	093200	18651050	4110	4110	4110	4110	0
671	20240703	093100	18651050	4110	4110	4110	4110	0
672	20240703	093000	18651050	4110	4110	4110	4110	0
673	20240703	092900	18651050	4110	4110	4110	4110	478
674	20240703	092800	16686470	4115	4115	4115	4115	8
675	20240703	092700	16653550	4135	4135	4135	4135	0
676	20240703	092600	16653550	4135	4135	4135	4135	0
677	20240703	092500	16653550	4135	4135	4135	4135	0
678	20240703	092400	16653550	4135	4135	4135	4135	0
679	20240703	092300	16653550	4135	4135	4135	4135	0
680	20240703	092200	16653550	4135	4135	4135	4135	0
681	20240703	092100	16653550	4135	4135	4135	4135	0
682	20240703	092000	16653550	4135	4135	4135	4135	271
683	20240703	091900	15532965	4140	4140	4140	4140	0
684	20240703	091800	15532965	4140	4140	4140	4140	0
685	20240703	091700	15532965	4140	4140	4140	4140	0
686	20240703	091600	15532965	4140	4140	4140	4140	10
687	20240703	091500	15491565	4140	4140	4140	4140	0
688	20240703	091400	15491565	4140	4125	4140	4100	2973
689	20240703	091300	3255940	4125	4125	4125	4125	0
690	20240703	091200	3255940	4125	4125	4125	4125	0
691	20240703	091100	3255940	4125	4140	4140	4125	223
692	20240703	091000	2335990	4125	4125	4125	4125	0
693	20240703	090900	2335990	4125	4125	4125	4125	0
694	20240703	090800	2335990	4125	4125	4125	4125	0
695	20240703	090700	2335990	4125	4125	4125	4125	80
696	20240703	090600	2005990	4145	4145	4145	4145	0
697	20240703	090500	2005990	4145	4145	4145	4145	0
698	20240703	090400	2005990	4145	4145	4145	4145	20
699	20240703	090300	1923090	4140	4140	4140	4140	3
700	20240703	090200	1910670	4140	4140	4140	4140	0
701	20240703	090100	1910670	4140	4140	4140	4140	5
702	20240703	090000	1889970	4140	4125	4140	4125	458