KissMeData/004710/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	184400	276783440	5280	5280	5280	5280	2046
3	20240704	184300	276783440	5280	5280	5280	5280	0
4	20240704	184200	276783440	5280	5280	5280	5280	0
5	20240704	184100	276783440	5280	5280	5280	5280	0
6	20240704	184000	276783440	5280	5280	5280	5280	0
7	20240704	183900	276783440	5280	5280	5280	5280	0
8	20240704	183800	276783440	5280	5280	5280	5280	0
9	20240704	183700	276783440	5280	5280	5280	5280	0
10	20240704	183600	276783440	5280	5280	5280	5280	0
11	20240704	183500	276783440	5280	5280	5280	5280	0
12	20240704	183400	276783440	5280	5280	5280	5280	0
13	20240704	183300	276783440	5280	5280	5280	5280	0
14	20240704	183200	276783440	5280	5280	5280	5280	0
15	20240704	183100	276783440	5280	5280	5280	5280	0
16	20240704	183000	276783440	5280	5280	5280	5280	0
17	20240704	182900	276783440	5280	5280	5280	5280	0
18	20240704	182800	276783440	5280	5280	5280	5280	0
19	20240704	182700	276783440	5280	5280	5280	5280	0
20	20240704	182600	276783440	5280	5280	5280	5280	0
21	20240704	182500	276783440	5280	5280	5280	5280	0
22	20240704	182400	276783440	5280	5280	5280	5280	0
23	20240704	182300	276783440	5280	5280	5280	5280	0
24	20240704	182200	276783440	5280	5280	5280	5280	0
25	20240704	182100	276783440	5280	5280	5280	5280	0
26	20240704	182000	276783440	5280	5280	5280	5280	0
27	20240704	181900	276783440	5280	5280	5280	5280	0
28	20240704	181800	276783440	5280	5280	5280	5280	0
29	20240704	181700	276783440	5280	5280	5280	5280	0
30	20240704	181600	276783440	5280	5280	5280	5280	0
31	20240704	181500	276783440	5280	5280	5280	5280	0
32	20240704	181400	276783440	5280	5280	5280	5280	2046
33	20240704	181300	276783440	5280	5280	5280	5280	0
34	20240704	181200	276783440	5280	5280	5280	5280	0
35	20240704	181100	276783440	5280	5280	5280	5280	0
36	20240704	181000	276783440	5280	5280	5280	5280	0
37	20240704	180900	276783440	5280	5280	5280	5280	0
38	20240704	180800	276783440	5280	5280	5280	5280	0
39	20240704	180700	276783440	5280	5280	5280	5280	0
40	20240704	180600	276783440	5280	5280	5280	5280	0
41	20240704	180500	276783440	5280	5280	5280	5280	0
42	20240704	180400	276783440	5280	5280	5280	5280	0
43	20240704	180300	276783440	5280	5280	5280	5280	0
44	20240704	180200	276783440	5280	5280	5280	5280	0
45	20240704	180100	276783440	5280	5280	5280	5280	0
46	20240704	180000	276783440	5280	5280	5280	5280	0
47	20240704	175900	276783440	5280	5280	5280	5280	0
48	20240704	175800	276783440	5280	5280	5280	5280	0
49	20240704	175700	276783440	5280	5280	5280	5280	0
50	20240704	175600	276783440	5280	5280	5280	5280	0
51	20240704	175500	276783440	5280	5280	5280	5280	0
52	20240704	175400	276783440	5280	5280	5280	5280	0
53	20240704	175300	276783440	5280	5280	5280	5280	0
54	20240704	175200	276783440	5280	5280	5280	5280	0
55	20240704	175100	276783440	5280	5280	5280	5280	0
56	20240704	175000	276783440	5280	5280	5280	5280	0
57	20240704	174900	276783440	5280	5280	5280	5280	0
58	20240704	174800	276783440	5280	5280	5280	5280	0
59	20240704	174700	276783440	5280	5280	5280	5280	0
60	20240704	174600	276783440	5280	5280	5280	5280	0
61	20240704	174500	276783440	5280	5280	5280	5280	0
62	20240704	174400	276783440	5280	5280	5280	5280	2046
63	20240704	174300	276783440	5280	5280	5280	5280	0
64	20240704	174200	276783440	5280	5280	5280	5280	0
65	20240704	174100	276783440	5280	5280	5280	5280	0
66	20240704	174000	276783440	5280	5280	5280	5280	0
67	20240704	173900	276783440	5280	5280	5280	5280	0
68	20240704	173800	276783440	5280	5280	5280	5280	0
69	20240704	173700	276783440	5280	5280	5280	5280	0
70	20240704	173600	276783440	5280	5280	5280	5280	0
71	20240704	173500	276783440	5280	5280	5280	5280	0
72	20240704	173400	276783440	5280	5280	5280	5280	0
73	20240704	173300	276783440	5280	5280	5280	5280	0
74	20240704	173200	276783440	5280	5280	5280	5280	0
75	20240704	173100	276783440	5280	5280	5280	5280	0
76	20240704	173000	276783440	5280	5280	5280	5280	0
77	20240704	172900	276783440	5280	5280	5280	5280	0
78	20240704	172800	276783440	5280	5280	5280	5280	0
79	20240704	172700	276783440	5280	5280	5280	5280	0
80	20240704	172600	276783440	5280	5280	5280	5280	0
81	20240704	172500	276783440	5280	5280	5280	5280	0
82	20240704	172400	276783440	5280	5280	5280	5280	0
83	20240704	172300	276783440	5280	5280	5280	5280	0
84	20240704	172200	276783440	5280	5280	5280	5280	0
85	20240704	172100	276783440	5280	5280	5280	5280	0
86	20240704	172000	276783440	5280	5280	5280	5280	0
87	20240704	171900	276783440	5280	5280	5280	5280	0
88	20240704	171800	276783440	5280	5280	5280	5280	0
89	20240704	171700	276783440	5280	5280	5280	5280	0
90	20240704	171600	276783440	5280	5280	5280	5280	0
91	20240704	171500	276783440	5280	5280	5280	5280	0
92	20240704	171400	276783440	5280	5280	5280	5280	2046
93	20240704	171300	276783440	5280	5280	5280	5280	0
94	20240704	171200	276783440	5280	5280	5280	5280	0
95	20240704	171100	276783440	5280	5280	5280	5280	0
96	20240704	171000	276783440	5280	5280	5280	5280	0
97	20240704	170900	276783440	5280	5280	5280	5280	0
98	20240704	170800	276783440	5280	5280	5280	5280	0
99	20240704	170700	276783440	5280	5280	5280	5280	0
100	20240704	170600	276783440	5280	5280	5280	5280	0
101	20240704	170500	276783440	5280	5280	5280	5280	0
102	20240704	170400	276783440	5280	5280	5280	5280	0
103	20240704	170300	276783440	5280	5280	5280	5280	0
104	20240704	170200	276783440	5280	5280	5280	5280	0
105	20240704	170100	276783440	5280	5280	5280	5280	0
106	20240704	170000	276783440	5280	5280	5280	5280	0
107	20240704	165900	276783440	5280	5280	5280	5280	0
108	20240704	165800	276783440	5280	5280	5280	5280	0
109	20240704	165700	276783440	5280	5280	5280	5280	0
110	20240704	165600	276783440	5280	5280	5280	5280	0
111	20240704	165500	276783440	5280	5280	5280	5280	0
112	20240704	165400	276783440	5280	5280	5280	5280	0
113	20240704	165300	276783440	5280	5280	5280	5280	0
114	20240704	165200	276783440	5280	5280	5280	5280	0
115	20240704	165100	276783440	5280	5280	5280	5280	0
116	20240704	165000	276783440	5280	5280	5280	5280	0
117	20240704	164900	276783440	5280	5280	5280	5280	0
118	20240704	164800	276783440	5280	5280	5280	5280	0
119	20240704	164700	276783440	5280	5280	5280	5280	0
120	20240704	164600	276783440	5280	5280	5280	5280	0
121	20240704	164500	276783440	5280	5280	5280	5280	0
122	20240704	164400	276783440	5280	5280	5280	5280	2046
123	20240704	164300	276783440	5280	5280	5280	5280	0
124	20240704	164200	276783440	5280	5280	5280	5280	0
125	20240704	164100	276783440	5280	5280	5280	5280	0
126	20240704	164000	276783440	5280	5280	5280	5280	0
127	20240704	163900	276783440	5280	5280	5280	5280	0
128	20240704	163800	276783440	5280	5280	5280	5280	0
129	20240704	163700	276783440	5280	5280	5280	5280	0
130	20240704	163600	276783440	5280	5280	5280	5280	0
131	20240704	163500	276783440	5280	5280	5280	5280	0
132	20240704	163400	276783440	5280	5280	5280	5280	0
133	20240704	163300	276783440	5280	5280	5280	5280	0
134	20240704	163200	276783440	5280	5280	5280	5280	0
135	20240704	163100	276783440	5280	5280	5280	5280	0
136	20240704	163000	276783440	5280	5280	5280	5280	0
137	20240704	162900	276783440	5280	5280	5280	5280	0
138	20240704	162800	276783440	5280	5280	5280	5280	0
139	20240704	162700	276783440	5280	5280	5280	5280	0
140	20240704	162600	276783440	5280	5280	5280	5280	0
141	20240704	162500	276783440	5280	5280	5280	5280	0
142	20240704	162400	276783440	5280	5280	5280	5280	0
143	20240704	162300	276783440	5280	5280	5280	5280	0
144	20240704	162200	276783440	5280	5280	5280	5280	0
145	20240704	162100	276783440	5280	5280	5280	5280	0
146	20240704	162000	276783440	5280	5280	5280	5280	0
147	20240704	161900	276783440	5280	5280	5280	5280	0
148	20240704	161800	276783440	5280	5280	5280	5280	0
149	20240704	161700	276783440	5280	5280	5280	5280	0
150	20240704	161600	276783440	5280	5280	5280	5280	0
151	20240704	161500	276783440	5280	5280	5280	5280	0
152	20240704	161400	276783440	5280	5280	5280	5280	2046
153	20240704	161300	276783440	5280	5280	5280	5280	0
154	20240704	161200	276783440	5280	5280	5280	5280	0
155	20240704	161100	276783440	5280	5280	5280	5280	0
156	20240704	161000	276783440	5280	5280	5280	5280	0
157	20240704	160900	276783440	5280	5280	5280	5280	0
158	20240704	160800	276783440	5280	5280	5280	5280	0
159	20240704	160700	276783440	5280	5280	5280	5280	0
160	20240704	160600	276783440	5280	5280	5280	5280	0
161	20240704	160500	276783440	5280	5280	5280	5280	0
162	20240704	160400	276783440	5280	5280	5280	5280	0
163	20240704	160300	276783440	5280	5280	5280	5280	0
164	20240704	160200	276783440	5280	5280	5280	5280	0
165	20240704	160100	276783440	5280	5280	5280	5280	0
166	20240704	160000	276783440	5280	5280	5280	5280	0
167	20240704	155900	276783440	5280	5280	5280	5280	0
168	20240704	155800	276783440	5280	5280	5280	5280	0
169	20240704	155700	276783440	5280	5280	5280	5280	0
170	20240704	155600	276783440	5280	5280	5280	5280	0
171	20240704	155500	276783440	5280	5280	5280	5280	0
172	20240704	155400	276783440	5280	5280	5280	5280	0
173	20240704	155300	276783440	5280	5280	5280	5280	0
174	20240704	155200	276783440	5280	5280	5280	5280	0
175	20240704	155100	276783440	5280	5280	5280	5280	0
176	20240704	155000	276783440	5280	5280	5280	5280	0
177	20240704	154900	276783440	5280	5280	5280	5280	0
178	20240704	154800	276783440	5280	5280	5280	5280	0
179	20240704	154700	276783440	5280	5280	5280	5280	0
180	20240704	154600	276783440	5280	5280	5280	5280	0
181	20240704	154500	276783440	5280	5280	5280	5280	0
182	20240704	154400	276783440	5280	5280	5280	5280	2046
183	20240704	154300	276783440	5280	5280	5280	5280	0
184	20240704	154200	276783440	5280	5280	5280	5280	0
185	20240704	154100	276783440	5280	5280	5280	5280	0
186	20240704	154000	276783440	5280	5280	5280	5280	0
187	20240704	153900	276783440	5280	5280	5280	5280	0
188	20240704	153800	276783440	5280	5280	5280	5280	0
189	20240704	153700	276783440	5280	5280	5280	5280	0
190	20240704	153600	276783440	5280	5280	5280	5280	0
191	20240704	153500	276783440	5280	5280	5280	5280	0
192	20240704	153400	276783440	5280	5280	5280	5280	0
193	20240704	153300	276783440	5280	5280	5280	5280	0
194	20240704	153200	276783440	5280	5280	5280	5280	0
195	20240704	153100	276783440	5280	5280	5280	5280	0
196	20240704	153000	276783440	5280	5280	5280	5280	2046
197	20240704	152900	265980560	5280	5280	5280	5280	0
198	20240704	152800	265980560	5280	5280	5280	5280	0
199	20240704	152700	265980560	5280	5280	5280	5280	0
200	20240704	152600	265980560	5280	5280	5280	5280	0
201	20240704	152500	265980560	5280	5280	5280	5280	0
202	20240704	152400	265980560	5280	5280	5280	5280	0
203	20240704	152300	265980560	5280	5280	5280	5280	0
204	20240704	152200	265980560	5280	5280	5280	5280	0
205	20240704	152100	265980560	5280	5280	5280	5280	0
206	20240704	152000	265980560	5280	5280	5280	5280	0
207	20240704	151900	265980560	5280	5320	5320	5280	199
208	20240704	151800	264924800	5310	5310	5310	5310	19
209	20240704	151700	264823910	5310	5310	5310	5310	4
210	20240704	151600	264802670	5320	5320	5320	5320	0
211	20240704	151500	264802670	5320	5320	5320	5320	0
212	20240704	151400	264802670	5320	5320	5320	5320	5
213	20240704	151300	264776070	5320	5320	5320	5320	1
214	20240704	151200	264770750	5310	5280	5320	5280	94
215	20240704	151100	264273270	5290	5290	5290	5290	0
216	20240704	151000	264273270	5290	5290	5290	5290	0
217	20240704	150900	264273270	5290	5280	5290	5260	13
218	20240704	150800	264204640	5290	5290	5290	5290	0
219	20240704	150700	264204640	5290	5290	5290	5290	0
220	20240704	150600	264204640	5290	5290	5290	5290	0
221	20240704	150500	264204640	5290	5290	5290	5290	0
222	20240704	150400	264204640	5290	5290	5290	5290	1
223	20240704	150300	264199350	5290	5290	5290	5290	0
224	20240704	150200	264199350	5290	5290	5290	5290	0
225	20240704	150100	264199350	5290	5280	5290	5280	32
226	20240704	150000	264030080	5290	5290	5290	5290	70
227	20240704	145900	263659780	5260	5260	5260	5260	0
228	20240704	145800	263659780	5260	5270	5270	5260	89
229	20240704	145700	263191560	5270	5280	5280	5270	363
230	20240704	145600	261275350	5270	5270	5270	5270	5
231	20240704	145500	261249000	5270	5290	5290	5270	29
232	20240704	145400	261096130	5270	5270	5270	5270	0
233	20240704	145300	261096130	5270	5270	5270	5270	84
234	20240704	145200	260653450	5290	5290	5290	5290	0
235	20240704	145100	260653450	5290	5290	5290	5290	0
236	20240704	145000	260653450	5290	5290	5290	5290	0
237	20240704	144900	260653450	5290	5290	5290	5270	21
238	20240704	144800	260542690	5280	5280	5280	5280	0
239	20240704	144700	260542690	5280	5280	5290	5280	138
240	20240704	144600	259814040	5290	5290	5290	5290	0
241	20240704	144500	259814040	5290	5290	5290	5290	50
242	20240704	144400	259549540	5290	5290	5290	5290	15
243	20240704	144300	259470190	5290	5290	5290	5290	0
244	20240704	144200	259470190	5290	5290	5290	5290	0
245	20240704	144100	259470190	5290	5290	5290	5290	0
246	20240704	144000	259470190	5290	5290	5290	5290	6
247	20240704	143900	259438450	5280	5280	5280	5280	0
248	20240704	143800	259438450	5280	5290	5290	5280	18
249	20240704	143700	259343330	5290	5290	5290	5290	0
250	20240704	143600	259343330	5290	5290	5290	5290	0
251	20240704	143500	259343330	5290	5290	5290	5290	0
252	20240704	143400	259343330	5290	5290	5290	5290	0
253	20240704	143300	259343330	5290	5290	5290	5290	0
254	20240704	143200	259343330	5290	5290	5290	5290	0
255	20240704	143100	259343330	5290	5290	5290	5290	0
256	20240704	143000	259343330	5290	5290	5290	5290	0
257	20240704	142900	259343330	5290	5290	5290	5290	0
258	20240704	142800	259343330	5290	5290	5290	5290	0
259	20240704	142700	259343330	5290	5290	5290	5290	0
260	20240704	142600	259343330	5290	5290	5290	5290	0
261	20240704	142500	259343330	5290	5290	5290	5290	0
262	20240704	142400	259343330	5290	5290	5290	5290	0
263	20240704	142300	259343330	5290	5290	5290	5290	0
264	20240704	142200	259343330	5290	5290	5290	5290	0
265	20240704	142100	259343330	5290	5290	5290	5290	1
266	20240704	142000	259338040	5270	5260	5290	5260	435
267	20240704	141900	257047900	5260	5290	5290	5260	1052
268	20240704	141800	251487830	5290	5270	5290	5260	273
269	20240704	141700	250050900	5290	5260	5290	5260	31
270	20240704	141600	249887660	5260	5300	5300	5260	36
271	20240704	141500	249698180	5260	5300	5300	5250	9362
272	20240704	141400	200381190	5330	5330	5330	5330	1
273	20240704	141300	200375860	5290	5300	5300	5290	67
274	20240704	141200	200021420	5330	5290	5330	5290	4
275	20240704	141100	200000140	5330	5310	5340	5280	2980
276	20240704	141000	184111260	5290	5310	5310	5290	10
277	20240704	140900	184058290	5310	5310	5310	5310	1
278	20240704	140800	184052980	5270	5290	5310	5270	2813
279	20240704	140700	169138060	5290	5290	5290	5290	0
280	20240704	140600	169138060	5290	5290	5290	5290	5
281	20240704	140500	169111610	5290	5290	5290	5290	0
282	20240704	140400	169111610	5290	5290	5290	5290	0
283	20240704	140300	169111610	5290	5290	5290	5290	0
284	20240704	140200	169111610	5290	5290	5290	5290	0
285	20240704	140100	169111610	5290	5290	5290	5290	0
286	20240704	140000	169111610	5290	5290	5290	5290	0
287	20240704	135900	169111610	5290	5290	5290	5290	0
288	20240704	135800	169111610	5290	5290	5290	5290	0
289	20240704	135700	169111610	5290	5290	5290	5290	0
290	20240704	135600	169111610	5290	5290	5290	5290	94
291	20240704	135500	168614350	5290	5290	5290	5290	0
292	20240704	135400	168614350	5290	5290	5290	5290	0
293	20240704	135300	168614350	5290	5290	5290	5290	0
294	20240704	135200	168614350	5290	5290	5290	5290	0
295	20240704	135100	168614350	5290	5290	5290	5290	0
296	20240704	135000	168614350	5290	5290	5290	5290	0
297	20240704	134900	168614350	5290	5290	5290	5290	0
298	20240704	134800	168614350	5290	5290	5290	5290	0
299	20240704	134700	168614350	5290	5290	5290	5290	0
300	20240704	134600	168614350	5290	5290	5290	5290	0
301	20240704	134500	168614350	5290	5290	5290	5290	0
302	20240704	134400	168614350	5290	5280	5290	5280	204
303	20240704	134300	167537080	5280	5280	5280	5280	0
304	20240704	134200	167537080	5280	5280	5280	5280	0
305	20240704	134100	167537080	5280	5280	5280	5280	0
306	20240704	134000	167537080	5280	5280	5280	5280	10
307	20240704	133900	167484280	5280	5280	5280	5280	0
308	20240704	133800	167484280	5280	5280	5280	5260	240
309	20240704	133700	166221670	5280	5270	5280	5260	1759
310	20240704	133600	156952310	5280	5280	5280	5280	0
311	20240704	133500	156952310	5280	5280	5280	5280	0
312	20240704	133400	156952310	5280	5280	5280	5280	0
313	20240704	133300	156952310	5280	5280	5280	5280	0
314	20240704	133200	156952310	5280	5280	5280	5280	0
315	20240704	133100	156952310	5280	5280	5280	5280	0
316	20240704	133000	156952310	5280	5280	5280	5280	0
317	20240704	132900	156952310	5280	5280	5280	5280	0
318	20240704	132800	156952310	5280	5280	5280	5280	0
319	20240704	132700	156952310	5280	5280	5280	5280	0
320	20240704	132600	156952310	5280	5280	5280	5280	0
321	20240704	132500	156952310	5280	5280	5280	5280	0
322	20240704	132400	156952310	5280	5280	5280	5280	0
323	20240704	132300	156952310	5280	5280	5280	5280	0
324	20240704	132200	156952310	5280	5280	5280	5280	0
325	20240704	132100	156952310	5280	5280	5280	5280	0
326	20240704	132000	156952310	5280	5280	5280	5280	0
327	20240704	131900	156952310	5280	5280	5280	5280	54
328	20240704	131800	156667190	5280	5280	5280	5280	0
329	20240704	131700	156667190	5280	5280	5280	5280	10
330	20240704	131600	156614390	5280	5280	5280	5280	0
331	20240704	131500	156614390	5280	5280	5280	5280	0
332	20240704	131400	156614390	5280	5270	5280	5250	6202
333	20240704	131300	124025470	5270	5270	5270	5270	536
334	20240704	131200	121200750	5270	5270	5270	5270	6
335	20240704	131100	121169130	5280	5280	5280	5280	0
336	20240704	131000	121169130	5280	5280	5280	5280	0
337	20240704	130900	121169130	5280	5280	5280	5280	0
338	20240704	130800	121169130	5280	5280	5280	5280	0
339	20240704	130700	121169130	5280	5280	5280	5280	0
340	20240704	130600	121169130	5280	5280	5280	5280	0
341	20240704	130500	121169130	5280	5280	5280	5280	0
342	20240704	130400	121169130	5280	5280	5280	5280	0
343	20240704	130300	121169130	5280	5280	5280	5280	232
344	20240704	130200	119944170	5300	5300	5300	5300	0
345	20240704	130100	119944170	5300	5300	5300	5300	0
346	20240704	130000	119944170	5300	5300	5300	5300	0
347	20240704	125900	119944170	5300	5300	5300	5300	0
348	20240704	125800	119944170	5300	5300	5300	5300	0
349	20240704	125700	119944170	5300	5300	5300	5300	0
350	20240704	125600	119944170	5300	5300	5300	5300	0
351	20240704	125500	119944170	5300	5300	5300	5300	0
352	20240704	125400	119944170	5300	5300	5300	5300	0
353	20240704	125300	119944170	5300	5300	5300	5300	0
354	20240704	125200	119944170	5300	5300	5300	5300	0
355	20240704	125100	119944170	5300	5300	5300	5300	0
356	20240704	125000	119944170	5300	5300	5300	5300	0
357	20240704	124900	119944170	5300	5300	5300	5300	0
358	20240704	124800	119944170	5300	5300	5300	5300	0
359	20240704	124700	119944170	5300	5300	5300	5300	0
360	20240704	124600	119944170	5300	5300	5300	5300	0
361	20240704	124500	119944170	5300	5290	5300	5290	4
362	20240704	124400	119922990	5290	5270	5290	5270	46
363	20240704	124300	119679830	5290	5290	5290	5290	0
364	20240704	124200	119679830	5290	5290	5290	5290	0
365	20240704	124100	119679830	5290	5290	5290	5290	0
366	20240704	124000	119679830	5290	5290	5290	5290	0
367	20240704	123900	119679830	5290	5290	5290	5290	91
368	20240704	123800	119198440	5290	5290	5290	5290	1
369	20240704	123700	119193150	5270	5270	5270	5270	0
370	20240704	123600	119193150	5270	5270	5270	5270	0
371	20240704	123500	119193150	5270	5270	5270	5270	4
372	20240704	123400	119172070	5270	5270	5270	5270	731
373	20240704	123300	115319700	5280	5280	5280	5280	520
374	20240704	123200	112574100	5280	5280	5280	5280	0
375	20240704	123100	112574100	5280	5280	5280	5280	0
376	20240704	123000	112574100	5280	5280	5280	5280	0
377	20240704	122900	112574100	5280	5280	5280	5280	0
378	20240704	122800	112574100	5280	5280	5280	5280	0
379	20240704	122700	112574100	5280	5280	5280	5280	26
380	20240704	122600	112436820	5290	5290	5290	5290	0
381	20240704	122500	112436820	5290	5290	5290	5290	0
382	20240704	122400	112436820	5290	5290	5290	5290	0
383	20240704	122300	112436820	5290	5290	5290	5290	0
384	20240704	122200	112436820	5290	5290	5290	5290	0
385	20240704	122100	112436820	5290	5290	5290	5290	0
386	20240704	122000	112436820	5290	5290	5290	5290	40
387	20240704	121900	112225220	5280	5280	5280	5280	0
388	20240704	121800	112225220	5280	5280	5280	5280	0
389	20240704	121700	112225220	5280	5280	5280	5280	0
390	20240704	121600	112225220	5280	5280	5280	5280	1
391	20240704	121500	112219940	5280	5280	5280	5280	11
392	20240704	121400	112161860	5280	5280	5280	5280	358
393	20240704	121300	110271620	5280	5280	5280	5280	0
394	20240704	121200	110271620	5280	5280	5280	5280	0
395	20240704	121100	110271620	5280	5280	5280	5280	0
396	20240704	121000	110271620	5280	5280	5280	5280	1
397	20240704	120900	110266340	5290	5290	5290	5290	2
398	20240704	120800	110255760	5290	5290	5290	5290	0
399	20240704	120700	110255760	5290	5290	5290	5290	1
400	20240704	120600	110250470	5290	5290	5290	5290	0
401	20240704	120500	110250470	5290	5290	5290	5290	1
402	20240704	120400	110245180	5280	5280	5280	5280	0
403	20240704	120300	110245180	5280	5280	5280	5280	0
404	20240704	120200	110245180	5280	5280	5280	5280	0
405	20240704	120100	110245180	5280	5280	5280	5280	0
406	20240704	120000	110245180	5280	5280	5280	5280	1314
407	20240704	115900	103307260	5290	5290	5290	5290	67
408	20240704	115800	102952830	5290	5290	5290	5290	0
409	20240704	115700	102952830	5290	5290	5290	5290	1
410	20240704	115600	102947540	5290	5290	5290	5290	55
411	20240704	115500	102656590	5300	5300	5300	5300	0
412	20240704	115400	102656590	5300	5300	5300	5300	0
413	20240704	115300	102656590	5300	5290	5300	5290	17
414	20240704	115200	102566540	5300	5300	5300	5300	0
415	20240704	115100	102566540	5300	5300	5300	5300	0
416	20240704	115000	102566540	5300	5300	5300	5300	0
417	20240704	114900	102566540	5300	5300	5300	5300	0
418	20240704	114800	102566540	5300	5300	5300	5300	0
419	20240704	114700	102566540	5300	5300	5300	5300	0
420	20240704	114600	102566540	5300	5300	5300	5300	0
421	20240704	114500	102566540	5300	5300	5300	5300	0
422	20240704	114400	102566540	5300	5300	5300	5300	0
423	20240704	114300	102566540	5300	5300	5300	5300	0
424	20240704	114200	102566540	5300	5300	5300	5300	0
425	20240704	114100	102566540	5300	5300	5300	5300	0
426	20240704	114000	102566540	5300	5300	5300	5300	0
427	20240704	113900	102566540	5300	5300	5300	5300	0
428	20240704	113800	102566540	5300	5300	5300	5300	0
429	20240704	113700	102566540	5300	5300	5300	5300	0
430	20240704	113600	102566540	5300	5300	5300	5300	0
431	20240704	113500	102566540	5300	5300	5300	5300	0
432	20240704	113400	102566540	5300	5300	5300	5300	0
433	20240704	113300	102566540	5300	5300	5300	5300	0
434	20240704	113200	102566540	5300	5300	5300	5300	1
435	20240704	113100	102561240	5300	5300	5300	5300	1
436	20240704	113000	102555940	5280	5290	5300	5280	681
437	20240704	112900	98953470	5290	5290	5290	5290	19
438	20240704	112800	98852960	5290	5300	5300	5290	33
439	20240704	112700	98678190	5300	5300	5300	5300	19
440	20240704	112600	98577490	5300	5300	5300	5300	0
441	20240704	112500	98577490	5300	5300	5300	5300	0
442	20240704	112400	98577490	5300	5300	5300	5300	1
443	20240704	112300	98572190	5300	5300	5300	5300	1
444	20240704	112200	98566890	5300	5300	5300	5300	30
445	20240704	112100	98407890	5310	5310	5310	5310	0
446	20240704	112000	98407890	5310	5310	5310	5310	0
447	20240704	111900	98407890	5310	5310	5310	5310	0
448	20240704	111800	98407890	5310	5310	5310	5310	0
449	20240704	111700	98407890	5310	5310	5310	5310	0
450	20240704	111600	98407890	5310	5310	5310	5310	0
451	20240704	111500	98407890	5310	5310	5310	5310	2
452	20240704	111400	98397270	5300	5300	5300	5300	0
453	20240704	111300	98397270	5300	5300	5300	5300	0
454	20240704	111200	98397270	5300	5300	5300	5300	0
455	20240704	111100	98397270	5300	5300	5300	5300	0
456	20240704	111000	98397270	5300	5300	5300	5300	11
457	20240704	110900	98338970	5300	5300	5300	5300	0
458	20240704	110800	98338970	5300	5300	5300	5300	0
459	20240704	110700	98338970	5300	5300	5300	5300	100
460	20240704	110600	97808970	5310	5310	5310	5310	0
461	20240704	110500	97808970	5310	5310	5310	5310	0
462	20240704	110400	97808970	5310	5290	5310	5290	186
463	20240704	110300	96825010	5310	5290	5310	5290	86
464	20240704	110200	96369700	5300	5300	5300	5300	0
465	20240704	110100	96369700	5300	5300	5300	5290	516
466	20240704	110000	93635050	5290	5290	5290	5290	0
467	20240704	105900	93635050	5290	5290	5290	5290	0
468	20240704	105800	93635050	5290	5290	5290	5290	0
469	20240704	105700	93635050	5290	5290	5290	5290	26
470	20240704	105600	93497510	5300	5300	5300	5300	15
471	20240704	105500	93418010	5290	5290	5290	5290	0
472	20240704	105400	93418010	5290	5290	5290	5290	0
473	20240704	105300	93418010	5290	5290	5290	5290	0
474	20240704	105200	93418010	5290	5300	5300	5290	226
475	20240704	105100	92220470	5300	5300	5300	5300	300
476	20240704	105000	90630470	5300	5300	5300	5300	200
477	20240704	104900	89570470	5300	5300	5300	5300	1
478	20240704	104800	89565170	5280	5280	5280	5280	82
479	20240704	104700	89132210	5300	5300	5300	5300	0
480	20240704	104600	89132210	5300	5300	5300	5300	1
481	20240704	104500	89126910	5280	5280	5280	5280	0
482	20240704	104400	89126910	5280	5280	5280	5280	0
483	20240704	104300	89126910	5280	5300	5300	5280	30
484	20240704	104200	88968490	5270	5270	5270	5270	0
485	20240704	104100	88968490	5270	5270	5270	5270	13
486	20240704	104000	88899980	5270	5270	5280	5270	115
487	20240704	103900	88293180	5270	5280	5280	5270	1222
488	20240704	103800	81843070	5270	5300	5300	5270	344
489	20240704	103700	80027590	5280	5280	5280	5280	0
490	20240704	103600	80027590	5280	5280	5280	5280	7
491	20240704	103500	79990630	5300	5300	5300	5300	0
492	20240704	103400	79990630	5300	5300	5300	5300	1
493	20240704	103300	79985330	5280	5280	5280	5280	0
494	20240704	103200	79985330	5280	5300	5300	5280	98
495	20240704	103100	79466110	5310	5310	5310	5310	0
496	20240704	103000	79466110	5310	5280	5310	5280	22
497	20240704	102900	79349890	5280	5280	5280	5280	1
498	20240704	102800	79344610	5310	5290	5310	5280	52
499	20240704	102700	79069530	5290	5290	5290	5290	0
500	20240704	102600	79069530	5290	5300	5300	5290	1237
501	20240704	102500	72519560	5310	5310	5310	5310	0
502	20240704	102400	72519560	5310	5310	5310	5300	778
503	20240704	102300	68388470	5310	5310	5310	5310	55
504	20240704	102200	68096420	5320	5320	5320	5320	0
505	20240704	102100	68096420	5320	5320	5320	5320	0
506	20240704	102000	68096420	5320	5320	5320	5310	42
507	20240704	101900	67873100	5310	5310	5310	5310	0
508	20240704	101800	67873100	5310	5320	5320	5310	166
509	20240704	101700	66990640	5310	5310	5310	5310	0
510	20240704	101600	66990640	5310	5310	5310	5310	82
511	20240704	101500	66555220	5300	5300	5300	5300	0
512	20240704	101400	66555220	5300	5320	5320	5300	120
513	20240704	101300	65917880	5300	5300	5300	5300	0
514	20240704	101200	65917880	5300	5300	5300	5300	3
515	20240704	101100	65901980	5330	5330	5330	5330	0
516	20240704	101000	65901980	5330	5330	5330	5330	0
517	20240704	100900	65901980	5330	5330	5330	5330	0
518	20240704	100800	65901980	5330	5330	5330	5330	0
519	20240704	100700	65901980	5330	5330	5330	5330	0
520	20240704	100600	65901980	5330	5330	5330	5330	0
521	20240704	100500	65901980	5330	5330	5330	5330	0
522	20240704	100400	65901980	5330	5340	5340	5330	20
523	20240704	100300	65795280	5330	5330	5330	5330	800
524	20240704	100200	61531280	5330	5330	5330	5330	0
525	20240704	100100	61531280	5330	5330	5330	5330	0
526	20240704	100000	61531280	5330	5330	5330	5330	0
527	20240704	095900	61531280	5330	5330	5330	5330	0
528	20240704	095800	61531280	5330	5330	5330	5330	81
529	20240704	095700	61099550	5340	5340	5340	5340	0
530	20240704	095600	61099550	5340	5310	5340	5280	1293
531	20240704	095500	54235380	5310	5310	5310	5310	100
532	20240704	095400	53704380	5310	5300	5310	5300	191
533	20240704	095300	52690610	5270	5270	5270	5270	7
534	20240704	095200	52653720	5270	5270	5300	5270	9
535	20240704	095100	52606260	5270	5270	5300	5270	153
536	20240704	095000	51799920	5270	5300	5300	5270	15
537	20240704	094900	51720840	5310	5310	5310	5310	0
538	20240704	094800	51720840	5310	5300	5310	5300	1001
539	20240704	094700	46415530	5270	5270	5300	5270	65
540	20240704	094600	46072920	5270	5270	5270	5270	0
541	20240704	094500	46072920	5270	5270	5300	5270	296
542	20240704	094400	44510000	5300	5300	5300	5300	0
543	20240704	094300	44510000	5300	5300	5300	5300	0
544	20240704	094200	44510000	5300	5300	5300	5300	61
545	20240704	094100	44186700	5300	5300	5300	5300	0
546	20240704	094000	44186700	5300	5290	5300	5290	469
547	20240704	093900	41702390	5300	5300	5300	5300	0
548	20240704	093800	41702390	5300	5300	5300	5300	0
549	20240704	093700	41702390	5300	5290	5300	5290	208
550	20240704	093600	40602060	5290	5290	5290	5290	754
551	20240704	093500	36613400	5270	5270	5270	5270	1
552	20240704	093400	36608130	5290	5290	5290	5290	0
553	20240704	093300	36608130	5290	5290	5290	5290	0
554	20240704	093200	36608130	5290	5290	5290	5290	5
555	20240704	093100	36581680	5290	5290	5290	5290	0
556	20240704	093000	36581680	5290	5290	5290	5290	50
557	20240704	092900	36317180	5290	5290	5290	5290	0
558	20240704	092800	36317180	5290	5290	5290	5290	1
559	20240704	092700	36311890	5270	5270	5270	5270	59
560	20240704	092600	36000960	5290	5290	5290	5290	0
561	20240704	092500	36000960	5290	5260	5290	5250	46
562	20240704	092400	35759040	5290	5270	5290	5260	1623
563	20240704	092300	27208370	5290	5280	5290	5270	292
564	20240704	092200	25669500	5290	5280	5290	5280	216
565	20240704	092100	24529010	5270	5270	5270	5270	35
566	20240704	092000	24344560	5290	5290	5290	5290	0
567	20240704	091900	24344560	5290	5290	5290	5290	1
568	20240704	091800	24339270	5270	5270	5270	5270	1
569	20240704	091700	24334000	5270	5280	5280	5270	698
570	20240704	091600	20651530	5310	5310	5310	5310	0
571	20240704	091500	20651530	5310	5310	5310	5310	0
572	20240704	091400	20651530	5310	5310	5310	5310	2
573	20240704	091300	20640910	5290	5290	5290	5290	29
574	20240704	091200	20487500	5310	5310	5310	5310	0
575	20240704	091100	20487500	5310	5310	5310	5310	0
576	20240704	091000	20487500	5310	5310	5310	5310	0
577	20240704	090900	20487500	5310	5300	5310	5270	138
578	20240704	090800	19757330	5300	5300	5300	5300	383
579	20240704	090700	17727430	5260	5260	5260	5260	0
580	20240704	090600	17727430	5260	5300	5300	5260	134
581	20240704	090500	17022360	5270	5270	5300	5270	473
582	20240704	090400	14529620	5320	5300	5320	5270	16
583	20240704	090300	14444970	5320	5300	5320	5300	197
584	20240704	090200	13400830	5320	5300	5320	5300	145
585	20240704	090100	12632260	5300	5300	5300	5300	191
586	20240704	090000	11619960	5330	5250	5330	5250	2212