KissMeData/045100/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193200	1854011110	18990	18990	18990	18990	3582
3	20240705	193100	1854011110	18990	18990	18990	18990	0
4	20240705	193000	1854011110	18990	18990	18990	18990	0
5	20240705	192900	1854011110	18990	18990	18990	18990	0
6	20240705	192800	1854011110	18990	18990	18990	18990	0
7	20240705	192700	1854011110	18990	18990	18990	18990	0
8	20240705	192600	1854011110	18990	18990	18990	18990	0
9	20240705	192500	1854011110	18990	18990	18990	18990	0
10	20240705	192400	1854011110	18990	18990	18990	18990	0
11	20240705	192300	1854011110	18990	18990	18990	18990	0
12	20240705	192200	1854011110	18990	18990	18990	18990	0
13	20240705	192100	1854011110	18990	18990	18990	18990	0
14	20240705	192000	1854011110	18990	18990	18990	18990	0
15	20240705	191900	1854011110	18990	18990	18990	18990	0
16	20240705	191800	1854011110	18990	18990	18990	18990	0
17	20240705	191700	1854011110	18990	18990	18990	18990	0
18	20240705	191600	1854011110	18990	18990	18990	18990	0
19	20240705	191500	1854011110	18990	18990	18990	18990	0
20	20240705	191400	1854011110	18990	18990	18990	18990	0
21	20240705	191300	1854011110	18990	18990	18990	18990	0
22	20240705	191200	1854011110	18990	18990	18990	18990	0
23	20240705	191100	1854011110	18990	18990	18990	18990	0
24	20240705	191000	1854011110	18990	18990	18990	18990	0
25	20240705	190900	1854011110	18990	18990	18990	18990	0
26	20240705	190800	1854011110	18990	18990	18990	18990	0
27	20240705	190700	1854011110	18990	18990	18990	18990	0
28	20240705	190600	1854011110	18990	18990	18990	18990	0
29	20240705	190500	1854011110	18990	18990	18990	18990	0
30	20240705	190400	1854011110	18990	18990	18990	18990	0
31	20240705	190300	1854011110	18990	18990	18990	18990	0
32	20240705	190200	1854011110	18990	18990	18990	18990	3582
33	20240705	190100	1854011110	18990	18990	18990	18990	0
34	20240705	190000	1854011110	18990	18990	18990	18990	0
35	20240705	185900	1854011110	18990	18990	18990	18990	0
36	20240705	185800	1854011110	18990	18990	18990	18990	0
37	20240705	185700	1854011110	18990	18990	18990	18990	0
38	20240705	185600	1854011110	18990	18990	18990	18990	0
39	20240705	185500	1854011110	18990	18990	18990	18990	0
40	20240705	185400	1854011110	18990	18990	18990	18990	0
41	20240705	185300	1854011110	18990	18990	18990	18990	0
42	20240705	185200	1854011110	18990	18990	18990	18990	0
43	20240705	185100	1854011110	18990	18990	18990	18990	0
44	20240705	185000	1854011110	18990	18990	18990	18990	0
45	20240705	184900	1854011110	18990	18990	18990	18990	0
46	20240705	184800	1854011110	18990	18990	18990	18990	0
47	20240705	184700	1854011110	18990	18990	18990	18990	0
48	20240705	184600	1854011110	18990	18990	18990	18990	0
49	20240705	184500	1854011110	18990	18990	18990	18990	0
50	20240705	184400	1854011110	18990	18990	18990	18990	0
51	20240705	184300	1854011110	18990	18990	18990	18990	0
52	20240705	184200	1854011110	18990	18990	18990	18990	0
53	20240705	184100	1854011110	18990	18990	18990	18990	0
54	20240705	184000	1854011110	18990	18990	18990	18990	0
55	20240705	183900	1854011110	18990	18990	18990	18990	0
56	20240705	183800	1854011110	18990	18990	18990	18990	0
57	20240705	183700	1854011110	18990	18990	18990	18990	0
58	20240705	183600	1854011110	18990	18990	18990	18990	0
59	20240705	183500	1854011110	18990	18990	18990	18990	0
60	20240705	183400	1854011110	18990	18990	18990	18990	0
61	20240705	183300	1854011110	18990	18990	18990	18990	0
62	20240705	183200	1854011110	18990	18990	18990	18990	3582
63	20240705	183100	1854011110	18990	18990	18990	18990	0
64	20240705	183000	1854011110	18990	18990	18990	18990	0
65	20240705	182900	1854011110	18990	18990	18990	18990	0
66	20240705	182800	1854011110	18990	18990	18990	18990	0
67	20240705	182700	1854011110	18990	18990	18990	18990	0
68	20240705	182600	1854011110	18990	18990	18990	18990	0
69	20240705	182500	1854011110	18990	18990	18990	18990	0
70	20240705	182400	1854011110	18990	18990	18990	18990	0
71	20240705	182300	1854011110	18990	18990	18990	18990	0
72	20240705	182200	1854011110	18990	18990	18990	18990	0
73	20240705	182100	1854011110	18990	18990	18990	18990	0
74	20240705	182000	1854011110	18990	18990	18990	18990	0
75	20240705	181900	1854011110	18990	18990	18990	18990	0
76	20240705	181800	1854011110	18990	18990	18990	18990	0
77	20240705	181700	1854011110	18990	18990	18990	18990	0
78	20240705	181600	1854011110	18990	18990	18990	18990	0
79	20240705	181500	1854011110	18990	18990	18990	18990	0
80	20240705	181400	1854011110	18990	18990	18990	18990	0
81	20240705	181300	1854011110	18990	18990	18990	18990	0
82	20240705	181200	1854011110	18990	18990	18990	18990	0
83	20240705	181100	1854011110	18990	18990	18990	18990	0
84	20240705	181000	1854011110	18990	18990	18990	18990	0
85	20240705	180900	1854011110	18990	18990	18990	18990	0
86	20240705	180800	1854011110	18990	18990	18990	18990	0
87	20240705	180700	1854011110	18990	18990	18990	18990	0
88	20240705	180600	1854011110	18990	18990	18990	18990	0
89	20240705	180500	1854011110	18990	18990	18990	18990	0
90	20240705	180400	1854011110	18990	18990	18990	18990	0
91	20240705	180300	1854011110	18990	18990	18990	18990	0
92	20240705	180200	1854011110	18990	18990	18990	18990	3582
93	20240705	180100	1854011110	18990	18990	18990	18990	0
94	20240705	180000	1854011110	18990	18990	18990	18990	0
95	20240705	175900	1854011110	18990	18990	18990	18990	0
96	20240705	175800	1854011110	18990	18990	18990	18990	0
97	20240705	175700	1854011110	18990	18990	18990	18990	0
98	20240705	175600	1854011110	18990	18990	18990	18990	0
99	20240705	175500	1854011110	18990	18990	18990	18990	0
100	20240705	175400	1854011110	18990	18990	18990	18990	0
101	20240705	175300	1854011110	18990	18990	18990	18990	0
102	20240705	175200	1854011110	18990	18990	18990	18990	0
103	20240705	175100	1854011110	18990	18990	18990	18990	0
104	20240705	175000	1854011110	18990	18990	18990	18990	0
105	20240705	174900	1854011110	18990	18990	18990	18990	0
106	20240705	174800	1854011110	18990	18990	18990	18990	0
107	20240705	174700	1854011110	18990	18990	18990	18990	0
108	20240705	174600	1854011110	18990	18990	18990	18990	0
109	20240705	174500	1854011110	18990	18990	18990	18990	0
110	20240705	174400	1854011110	18990	18990	18990	18990	0
111	20240705	174300	1854011110	18990	18990	18990	18990	0
112	20240705	174200	1854011110	18990	18990	18990	18990	0
113	20240705	174100	1854011110	18990	18990	18990	18990	0
114	20240705	174000	1854011110	18990	18990	18990	18990	0
115	20240705	173900	1854011110	18990	18990	18990	18990	0
116	20240705	173800	1854011110	18990	18990	18990	18990	0
117	20240705	173700	1854011110	18990	18990	18990	18990	0
118	20240705	173600	1854011110	18990	18990	18990	18990	0
119	20240705	173500	1854011110	18990	18990	18990	18990	0
120	20240705	173400	1854011110	18990	18990	18990	18990	0
121	20240705	173300	1854011110	18990	18990	18990	18990	0
122	20240705	173200	1854011110	18990	18990	18990	18990	3582
123	20240705	173100	1854011110	18990	18990	18990	18990	0
124	20240705	173000	1854011110	18990	18990	18990	18990	0
125	20240705	172900	1854011110	18990	18990	18990	18990	0
126	20240705	172800	1854011110	18990	18990	18990	18990	0
127	20240705	172700	1854011110	18990	18990	18990	18990	0
128	20240705	172600	1854011110	18990	18990	18990	18990	0
129	20240705	172500	1854011110	18990	18990	18990	18990	0
130	20240705	172400	1854011110	18990	18990	18990	18990	0
131	20240705	172300	1854011110	18990	18990	18990	18990	0
132	20240705	172200	1854011110	18990	18990	18990	18990	0
133	20240705	172100	1854011110	18990	18990	18990	18990	0
134	20240705	172000	1854011110	18990	18990	18990	18990	0
135	20240705	171900	1854011110	18990	18990	18990	18990	0
136	20240705	171800	1854011110	18990	18990	18990	18990	0
137	20240705	171700	1854011110	18990	18990	18990	18990	0
138	20240705	171600	1854011110	18990	18990	18990	18990	0
139	20240705	171500	1854011110	18990	18990	18990	18990	0
140	20240705	171400	1854011110	18990	18990	18990	18990	0
141	20240705	171300	1854011110	18990	18990	18990	18990	0
142	20240705	171200	1854011110	18990	18990	18990	18990	0
143	20240705	171100	1854011110	18990	18990	18990	18990	0
144	20240705	171000	1854011110	18990	18990	18990	18990	0
145	20240705	170900	1854011110	18990	18990	18990	18990	0
146	20240705	170800	1854011110	18990	18990	18990	18990	0
147	20240705	170700	1854011110	18990	18990	18990	18990	0
148	20240705	170600	1854011110	18990	18990	18990	18990	0
149	20240705	170500	1854011110	18990	18990	18990	18990	0
150	20240705	170400	1854011110	18990	18990	18990	18990	0
151	20240705	170300	1854011110	18990	18990	18990	18990	0
152	20240705	170200	1854011110	18990	18990	18990	18990	3582
153	20240705	170100	1854011110	18990	18990	18990	18990	0
154	20240705	170000	1854011110	18990	18990	18990	18990	0
155	20240705	165900	1854011110	18990	18990	18990	18990	0
156	20240705	165800	1854011110	18990	18990	18990	18990	0
157	20240705	165700	1854011110	18990	18990	18990	18990	0
158	20240705	165600	1854011110	18990	18990	18990	18990	0
159	20240705	165500	1854011110	18990	18990	18990	18990	0
160	20240705	165400	1854011110	18990	18990	18990	18990	0
161	20240705	165300	1854011110	18990	18990	18990	18990	0
162	20240705	165200	1854011110	18990	18990	18990	18990	0
163	20240705	165100	1854011110	18990	18990	18990	18990	0
164	20240705	165000	1854011110	18990	18990	18990	18990	0
165	20240705	164900	1854011110	18990	18990	18990	18990	0
166	20240705	164800	1854011110	18990	18990	18990	18990	0
167	20240705	164700	1854011110	18990	18990	18990	18990	0
168	20240705	164600	1854011110	18990	18990	18990	18990	0
169	20240705	164500	1854011110	18990	18990	18990	18990	0
170	20240705	164400	1854011110	18990	18990	18990	18990	0
171	20240705	164300	1854011110	18990	18990	18990	18990	0
172	20240705	164200	1854011110	18990	18990	18990	18990	0
173	20240705	164100	1854011110	18990	18990	18990	18990	0
174	20240705	164000	1854011110	18990	18990	18990	18990	0
175	20240705	163900	1854011110	18990	18990	18990	18990	0
176	20240705	163800	1854011110	18990	18990	18990	18990	0
177	20240705	163700	1854011110	18990	18990	18990	18990	0
178	20240705	163600	1854011110	18990	18990	18990	18990	0
179	20240705	163500	1854011110	18990	18990	18990	18990	0
180	20240705	163400	1854011110	18990	18990	18990	18990	0
181	20240705	163300	1854011110	18990	18990	18990	18990	0
182	20240705	163200	1854011110	18990	18990	18990	18990	3582
183	20240705	163100	1854011110	18990	18990	18990	18990	0
184	20240705	163000	1854011110	18990	18990	18990	18990	0
185	20240705	162900	1854011110	18990	18990	18990	18990	0
186	20240705	162800	1854011110	18990	18990	18990	18990	0
187	20240705	162700	1854011110	18990	18990	18990	18990	0
188	20240705	162600	1854011110	18990	18990	18990	18990	0
189	20240705	162500	1854011110	18990	18990	18990	18990	0
190	20240705	162400	1854011110	18990	18990	18990	18990	0
191	20240705	162300	1854011110	18990	18990	18990	18990	0
192	20240705	162200	1854011110	18990	18990	18990	18990	0
193	20240705	162100	1854011110	18990	18990	18990	18990	0
194	20240705	162000	1854011110	18990	18990	18990	18990	0
195	20240705	161900	1854011110	18990	18990	18990	18990	0
196	20240705	161800	1854011110	18990	18990	18990	18990	0
197	20240705	161700	1854011110	18990	18990	18990	18990	0
198	20240705	161600	1854011110	18990	18990	18990	18990	0
199	20240705	161500	1854011110	18990	18990	18990	18990	0
200	20240705	161400	1854011110	18990	18990	18990	18990	0
201	20240705	161300	1854011110	18990	18990	18990	18990	0
202	20240705	161200	1854011110	18990	18990	18990	18990	0
203	20240705	161100	1854011110	18990	18990	18990	18990	0
204	20240705	161000	1854011110	18990	18990	18990	18990	0
205	20240705	160900	1854011110	18990	18990	18990	18990	0
206	20240705	160800	1854011110	18990	18990	18990	18990	0
207	20240705	160700	1854011110	18990	18990	18990	18990	0
208	20240705	160600	1854011110	18990	18990	18990	18990	0
209	20240705	160500	1854011110	18990	18990	18990	18990	0
210	20240705	160400	1854011110	18990	18990	18990	18990	0
211	20240705	160300	1854011110	18990	18990	18990	18990	0
212	20240705	160200	1854011110	18990	18990	18990	18990	3582
213	20240705	160100	1854011110	18990	18990	18990	18990	0
214	20240705	160000	1854011110	18990	18990	18990	18990	0
215	20240705	155900	1854011110	18990	18990	18990	18990	0
216	20240705	155800	1854011110	18990	18990	18990	18990	0
217	20240705	155700	1854011110	18990	18990	18990	18990	0
218	20240705	155600	1854011110	18990	18990	18990	18990	0
219	20240705	155500	1854011110	18990	18990	18990	18990	0
220	20240705	155400	1854011110	18990	18990	18990	18990	0
221	20240705	155300	1854011110	18990	18990	18990	18990	0
222	20240705	155200	1854011110	18990	18990	18990	18990	0
223	20240705	155100	1854011110	18990	18990	18990	18990	0
224	20240705	155000	1854011110	18990	18990	18990	18990	0
225	20240705	154900	1854011110	18990	18990	18990	18990	0
226	20240705	154800	1854011110	18990	18990	18990	18990	0
227	20240705	154700	1854011110	18990	18990	18990	18990	0
228	20240705	154600	1854011110	18990	18990	18990	18990	0
229	20240705	154500	1854011110	18990	18990	18990	18990	0
230	20240705	154400	1854011110	18990	18990	18990	18990	0
231	20240705	154300	1854011110	18990	18990	18990	18990	0
232	20240705	154200	1854011110	18990	18990	18990	18990	0
233	20240705	154100	1854011110	18990	18990	18990	18990	0
234	20240705	154000	1854011110	18990	18990	18990	18990	0
235	20240705	153900	1854011110	18990	18990	18990	18990	0
236	20240705	153800	1854011110	18990	18990	18990	18990	0
237	20240705	153700	1854011110	18990	18990	18990	18990	0
238	20240705	153600	1854011110	18990	18990	18990	18990	0
239	20240705	153500	1854011110	18990	18990	18990	18990	0
240	20240705	153400	1854011110	18990	18990	18990	18990	0
241	20240705	153300	1854011110	18990	18990	18990	18990	0
242	20240705	153200	1854011110	18990	18990	18990	18990	3582
243	20240705	153100	1854011110	18990	18990	18990	18990	0
244	20240705	153000	1854011110	18990	18990	18990	18990	3582
245	20240705	152900	1785988930	18990	18990	18990	18990	0
246	20240705	152800	1785988930	18990	18990	18990	18990	0
247	20240705	152700	1785988930	18990	18990	18990	18990	0
248	20240705	152600	1785988930	18990	18990	18990	18990	0
249	20240705	152500	1785988930	18990	18990	18990	18990	0
250	20240705	152400	1785988930	18990	18990	18990	18990	0
251	20240705	152300	1785988930	18990	18990	18990	18990	0
252	20240705	152200	1785988930	18990	18990	18990	18990	0
253	20240705	152100	1785988930	18990	18990	18990	18990	0
254	20240705	152000	1785988930	18990	18990	18990	18990	0
255	20240705	151900	1785988930	18990	19040	19170	18990	1879
256	20240705	151800	1750128730	19040	19030	19160	19030	155
257	20240705	151700	1747171540	19030	19070	19150	19030	1504
258	20240705	151600	1718423350	19080	19070	19080	19070	12
259	20240705	151500	1718194410	19070	19070	19070	19070	379
260	20240705	151400	1710966880	19030	19000	19070	19000	624
261	20240705	151300	1699076440	18960	19020	19020	18960	623
262	20240705	151200	1687241220	19010	19010	19010	19010	12
263	20240705	151100	1687013100	19000	18960	19010	18950	1050
264	20240705	151000	1667090370	18960	18980	18980	18960	198
265	20240705	150900	1663333910	18980	18980	18990	18980	15
266	20240705	150800	1663049100	18980	18970	18980	18960	178
267	20240705	150700	1659671360	18970	18990	18990	18970	142
268	20240705	150600	1656977600	18990	18980	18990	18970	252
269	20240705	150500	1652195810	18980	18980	18980	18970	141
270	20240705	150400	1649520760	18960	18950	18980	18950	65
271	20240705	150300	1648287530	18950	18950	18990	18950	796
272	20240705	150200	1633198260	18950	18950	18950	18950	243
273	20240705	150100	1628593410	18950	18940	19000	18940	172
274	20240705	150000	1625330920	18940	18930	19000	18930	201
275	20240705	145900	1621515930	18930	18970	18970	18910	203
276	20240705	145800	1617666510	18910	19010	19030	18870	6740
277	20240705	145700	1489697350	19010	19010	19010	19010	231
278	20240705	145600	1485306040	19010	19060	19060	19010	1467
279	20240705	145500	1457382590	19060	19060	19060	19060	134
280	20240705	145400	1454828550	19060	19050	19060	19050	12
281	20240705	145300	1454599930	19050	19050	19050	19050	35
282	20240705	145200	1453933180	19050	19060	19060	19050	114
283	20240705	145100	1451760570	19050	19060	19060	19050	256
284	20240705	145000	1446883460	19060	19070	19090	19060	1138
285	20240705	144900	1425179450	19070	19070	19070	19070	0
286	20240705	144800	1425179450	19070	19100	19100	19060	1353
287	20240705	144700	1399368340	19100	19090	19100	19090	111
288	20240705	144600	1397249030	19100	19100	19100	19100	2
289	20240705	144500	1397210830	19090	19090	19100	19080	504
290	20240705	144400	1387591980	19080	19080	19080	19080	0
291	20240705	144300	1387591980	19080	19080	19080	19080	317
292	20240705	144200	1381543620	19080	19090	19090	19080	182
293	20240705	144100	1378069630	19090	19090	19090	19080	131
294	20240705	144000	1375569100	19080	19080	19080	19080	8
295	20240705	143900	1375416460	19080	19090	19090	19080	74
296	20240705	143800	1374004140	19080	19080	19090	19080	15
297	20240705	143700	1373717840	19090	19090	19090	19090	31
298	20240705	143600	1373126050	19080	19080	19080	19080	10
299	20240705	143500	1372935250	19090	19090	19090	19090	174
300	20240705	143400	1369613590	19100	19090	19100	19090	107
301	20240705	143300	1367569960	19080	19090	19100	19080	162
302	20240705	143200	1364476680	19090	19100	19100	19090	183
303	20240705	143100	1360983200	19070	19080	19080	19070	169
304	20240705	143000	1357759110	19080	19080	19080	19080	0
305	20240705	142900	1357759110	19080	19080	19080	19080	30
306	20240705	142800	1357186710	19080	19070	19080	19070	42
307	20240705	142700	1356385720	19080	19080	19080	19080	280
308	20240705	142600	1351043320	19080	19080	19080	19070	93
309	20240705	142500	1349269050	19080	19080	19080	19080	49
310	20240705	142400	1348334130	19080	19080	19100	19080	294
311	20240705	142300	1342721800	19080	19100	19110	19080	183
312	20240705	142200	1339226850	19100	19100	19110	19100	182
313	20240705	142100	1335750540	19100	19080	19100	19080	214
314	20240705	142000	1331663280	19080	19080	19080	19080	254
315	20240705	141900	1326816960	19070	19070	19070	19070	36
316	20240705	141800	1326130440	19070	19070	19070	19070	144
317	20240705	141700	1323384360	19060	19060	19060	19060	0
318	20240705	141600	1323384360	19060	19060	19060	19060	1
319	20240705	141500	1323365300	19060	19060	19060	19060	0
320	20240705	141400	1323365300	19060	19060	19060	19060	0
321	20240705	141300	1323365300	19060	19080	19080	19060	138
322	20240705	141200	1320732910	19080	19080	19080	19050	31
323	20240705	141100	1320142180	19080	19080	19080	19080	20
324	20240705	141000	1319760580	19040	19050	19080	19040	243
325	20240705	140900	1315130280	19050	19020	19050	19020	157
326	20240705	140800	1312141080	19020	19030	19030	19020	224
327	20240705	140700	1307879870	19020	19050	19050	19020	61
328	20240705	140600	1306719080	19010	19050	19060	19010	77
329	20240705	140500	1305253520	19050	19040	19050	19010	1526
330	20240705	140400	1276223480	19020	19020	19020	19020	128
331	20240705	140300	1273788920	19020	19040	19080	19010	1325
332	20240705	140200	1248571070	19050	19080	19080	19050	3884
333	20240705	140100	1174558670	19070	19110	19110	19070	2214
334	20240705	140000	1132312010	19110	19110	19110	19110	400
335	20240705	135900	1124668010	19110	19130	19160	19110	392
336	20240705	135800	1117169900	19130	19130	19130	19130	294
337	20240705	135700	1111545680	19170	19170	19170	19170	1
338	20240705	135600	1111526510	19130	19130	19130	19130	12
339	20240705	135500	1111296950	19170	19170	19170	19170	0
340	20240705	135400	1111296950	19170	19170	19170	19170	0
341	20240705	135300	1111296950	19170	19100	19170	19100	33
342	20240705	135200	1110666580	19170	19100	19170	19100	86
343	20240705	135100	1109023910	19170	19170	19170	19170	1
344	20240705	135000	1109004740	19080	19150	19150	19080	5018
345	20240705	134900	1013079850	19180	19180	19180	19180	0
346	20240705	134800	1013079850	19180	19180	19180	19180	10
347	20240705	134700	1012888050	19180	19180	19180	19180	0
348	20240705	134600	1012888050	19180	19180	19180	19180	0
349	20240705	134500	1012888050	19180	19180	19180	19180	376
350	20240705	134400	1005676370	19180	19180	19180	19180	0
351	20240705	134300	1005676370	19180	19150	19180	19150	150
352	20240705	134200	1002802970	19180	19180	19180	19160	235
353	20240705	134100	998299750	19190	19190	19190	19190	11
354	20240705	134000	998088660	19140	19150	19150	19140	39
355	20240705	133900	997342020	19180	19180	19200	19150	601
356	20240705	133800	985815610	19200	19200	19200	19200	0
357	20240705	133700	985815610	19200	19190	19200	19190	2
358	20240705	133600	985777220	19180	19150	19180	19150	279
359	20240705	133500	980426030	19150	19150	19150	19150	0
360	20240705	133400	980426030	19150	19150	19150	19150	198
361	20240705	133300	976634330	19150	19150	19150	19150	492
362	20240705	133200	967212530	19150	19150	19150	19150	69
363	20240705	133100	965891180	19140	19140	19140	19140	300
364	20240705	133000	960149180	19140	19140	19140	19140	22
365	20240705	132900	959728100	19130	19130	19130	19130	0
366	20240705	132800	959728100	19130	19130	19130	19130	0
367	20240705	132700	959728100	19130	19140	19140	19130	250
368	20240705	132600	954943370	19140	19150	19180	19140	563
369	20240705	132500	944162470	19150	19180	19180	19150	1179
370	20240705	132400	921571580	19180	19180	19180	19180	836
371	20240705	132300	905537100	19180	19180	19180	19180	0
372	20240705	132200	905537100	19180	19180	19180	19180	5
373	20240705	132100	905441200	19180	19180	19180	19180	0
374	20240705	132000	905441200	19180	19180	19180	19170	131
375	20240705	131900	902929680	19150	19150	19150	19150	0
376	20240705	131800	902929680	19150	19170	19170	19150	207
377	20240705	131700	898961950	19180	19160	19180	19160	258
378	20240705	131600	894017390	19120	19120	19120	19120	0
379	20240705	131500	894017390	19120	19120	19120	19110	697
380	20240705	131400	880692150	19120	19130	19130	19110	2588
381	20240705	131300	831222770	19130	19140	19150	19130	446
382	20240705	131200	822687160	19170	19150	19170	19140	1339
383	20240705	131100	797045750	19150	19150	19170	19150	417
384	20240705	131000	789057640	19150	19150	19150	19150	269
385	20240705	130900	783906290	19150	19170	19170	19150	648
386	20240705	130800	771493850	19160	19180	19180	19160	507
387	20240705	130700	761774310	19170	19210	19210	19170	2112
388	20240705	130600	721229370	19210	19210	19210	19210	150
389	20240705	130500	718347870	19210	19210	19220	19210	70
390	20240705	130400	717003060	19200	19200	19200	19200	150
391	20240705	130300	714123060	19200	19290	19290	19200	10900
392	20240705	130200	504084550	19290	19290	19290	19290	24
393	20240705	130100	503621590	19300	19300	19300	19300	156
394	20240705	130000	500610790	19300	19300	19300	19300	2
395	20240705	125900	500572190	19300	19300	19300	19300	10
396	20240705	125800	500379190	19300	19300	19300	19300	10
397	20240705	125700	500186190	19300	19300	19300	19300	2
398	20240705	125600	500147590	19300	19300	19300	19300	0
399	20240705	125500	500147590	19300	19310	19320	19290	199
400	20240705	125400	496308600	19290	19300	19320	19290	104
401	20240705	125300	494300480	19300	19290	19300	19290	47
402	20240705	125200	493393510	19290	19290	19290	19290	40
403	20240705	125100	492621910	19320	19320	19320	19320	0
404	20240705	125000	492621910	19320	19320	19320	19320	5
405	20240705	124900	492525310	19320	19320	19320	19320	4
406	20240705	124800	492448030	19300	19300	19300	19300	0
407	20240705	124700	492448030	19300	19300	19300	19300	10
408	20240705	124600	492255030	19300	19300	19300	19300	0
409	20240705	124500	492255030	19300	19300	19300	19300	590
410	20240705	124400	480868030	19310	19320	19320	19310	117
411	20240705	124300	478608330	19320	19320	19320	19320	7
412	20240705	124200	478473090	19330	19330	19330	19330	0
413	20240705	124100	478473090	19330	19330	19330	19330	0
414	20240705	124000	478473090	19330	19330	19330	19330	0
415	20240705	123900	478473090	19330	19330	19330	19330	0
416	20240705	123800	478473090	19330	19330	19330	19330	0
417	20240705	123700	478473090	19330	19330	19330	19330	0
418	20240705	123600	478473090	19330	19330	19330	19330	4
419	20240705	123500	478395770	19330	19330	19330	19330	0
420	20240705	123400	478395770	19330	19330	19340	19330	193
421	20240705	123300	474663700	19330	19330	19330	19330	0
422	20240705	123200	474663700	19330	19330	19330	19330	1
423	20240705	123100	474644370	19330	19330	19330	19330	1
424	20240705	123000	474625040	19330	19330	19330	19330	52
425	20240705	122900	473619880	19330	19330	19330	19330	3
426	20240705	122800	473561890	19330	19330	19330	19330	0
427	20240705	122700	473561890	19330	19330	19330	19330	5
428	20240705	122600	473465240	19330	19330	19330	19330	0
429	20240705	122500	473465240	19330	19330	19330	19330	0
430	20240705	122400	473465240	19330	19330	19330	19330	23
431	20240705	122300	473020650	19300	19300	19300	19300	0
432	20240705	122200	473020650	19300	19300	19300	19300	0
433	20240705	122100	473020650	19300	19300	19300	19300	0
434	20240705	122000	473020650	19300	19300	19300	19300	0
435	20240705	121900	473020650	19300	19300	19300	19300	14
436	20240705	121800	472750450	19300	19300	19330	19300	9
437	20240705	121700	472576720	19300	19300	19300	19300	2
438	20240705	121600	472538120	19300	19300	19300	19300	13
439	20240705	121500	472287220	19300	19300	19300	19300	50
440	20240705	121400	471322220	19300	19300	19300	19300	0
441	20240705	121300	471322220	19300	19300	19300	19300	0
442	20240705	121200	471322220	19300	19300	19300	19300	0
443	20240705	121100	471322220	19300	19300	19300	19300	10
444	20240705	121000	471129220	19300	19300	19300	19300	0
445	20240705	120900	471129220	19300	19300	19300	19300	49
446	20240705	120800	470183520	19300	19300	19300	19300	0
447	20240705	120700	470183520	19300	19300	19300	19300	169
448	20240705	120600	466921820	19340	19340	19340	19340	0
449	20240705	120500	466921820	19340	19340	19340	19340	0
450	20240705	120400	466921820	19340	19340	19340	19340	0
451	20240705	120300	466921820	19340	19340	19340	19340	0
452	20240705	120200	466921820	19340	19300	19340	19300	20
453	20240705	120100	466535620	19300	19290	19300	19290	32
454	20240705	120000	465918140	19300	19300	19300	19300	11
455	20240705	115900	465705840	19290	19290	19300	19290	24
456	20240705	115800	465242780	19290	19290	19350	19290	23
457	20240705	115700	464799050	19350	19350	19350	19290	14
458	20240705	115600	464528870	19290	19290	19340	19290	30
459	20240705	115500	463950110	19290	19300	19300	19290	178
460	20240705	115400	460515260	19300	19300	19350	19300	107
461	20240705	115300	458450110	19300	19300	19300	19300	29
462	20240705	115200	457890410	19300	19300	19320	19300	33
463	20240705	115100	457253340	19300	19320	19320	19300	293
464	20240705	115000	451595100	19320	19320	19320	19320	109
465	20240705	114900	449489220	19320	19320	19320	19320	23
466	20240705	114800	449044860	19320	19320	19370	19320	47
467	20240705	114700	448135970	19320	19320	19320	19320	13
468	20240705	114600	447884810	19320	19320	19320	19320	0
469	20240705	114500	447884810	19320	19320	19330	19320	42
470	20240705	114400	447073360	19330	19330	19330	19320	28
471	20240705	114300	446532290	19330	19340	19340	19330	289
472	20240705	114200	440943450	19340	19370	19370	19340	332
473	20240705	114100	434515930	19370	19370	19370	19370	0
474	20240705	114000	434515930	19370	19370	19370	19370	0
475	20240705	113900	434515930	19370	19370	19370	19370	33
476	20240705	113800	433876720	19370	19380	19380	19370	220
477	20240705	113700	429614550	19380	19410	19410	19380	2
478	20240705	113600	429575760	19410	19420	19420	19410	104
479	20240705	113500	427556390	19410	19410	19410	19370	55
480	20240705	113400	426489270	19410	19410	19410	19370	451
481	20240705	113300	417740160	19380	19380	19380	19380	3
482	20240705	113200	417682020	19410	19410	19410	19410	1
483	20240705	113100	417662610	19370	19370	19370	19370	0
484	20240705	113000	417662610	19370	19370	19370	19370	5
485	20240705	112900	417565760	19370	19380	19380	19370	347
486	20240705	112800	410842740	19380	19390	19400	19380	56
487	20240705	112700	409756400	19380	19380	19380	19380	14
488	20240705	112600	409485080	19410	19410	19410	19410	120
489	20240705	112500	407155880	19390	19410	19410	19390	26
490	20240705	112400	406651640	19410	19400	19410	19390	751
491	20240705	112300	392082360	19400	19400	19400	19400	0
492	20240705	112200	392082360	19400	19380	19400	19380	47
493	20240705	112100	391170600	19380	19380	19380	19380	0
494	20240705	112000	391170600	19380	19380	19390	19380	159
495	20240705	111900	388088680	19370	19370	19370	19370	63
496	20240705	111800	386868370	19340	19340	19340	19340	1
497	20240705	111700	386849030	19340	19340	19340	19340	0
498	20240705	111600	386849030	19340	19380	19380	19340	8
499	20240705	111500	386694270	19340	19340	19340	19340	4
500	20240705	111400	386616910	19340	19340	19340	19340	16
501	20240705	111300	386307470	19330	19400	19400	19330	5
502	20240705	111200	386210610	19400	19400	19400	19400	8
503	20240705	111100	386055410	19330	19330	19330	19330	0
504	20240705	111000	386055410	19330	19400	19400	19330	81
505	20240705	110900	384484990	19330	19340	19340	19330	9
506	20240705	110800	384310970	19330	19330	19400	19330	100
507	20240705	110700	382372620	19320	19380	19400	19320	657
508	20240705	110600	369635920	19380	19320	19380	19320	8
509	20240705	110500	369481300	19320	19320	19320	19320	5
510	20240705	110400	369384700	19320	19320	19320	19320	9
511	20240705	110300	369210820	19320	19320	19320	19320	0
512	20240705	110200	369210820	19320	19320	19320	19320	0
513	20240705	110100	369210820	19320	19320	19320	19320	28
514	20240705	110000	368669860	19320	19320	19320	19320	0
515	20240705	105900	368669860	19320	19320	19320	19320	0
516	20240705	105800	368669860	19320	19320	19320	19320	22
517	20240705	105700	368244820	19320	19320	19320	19320	2
518	20240705	105600	368206180	19370	19320	19370	19320	63
519	20240705	105500	366986490	19320	19310	19320	19310	17
520	20240705	105400	366658080	19350	19350	19350	19350	44
521	20240705	105300	365806680	19330	19330	19330	19330	200
522	20240705	105200	361940680	19340	19340	19340	19340	242
523	20240705	105100	357260400	19330	19330	19330	19330	96
524	20240705	105000	355404720	19330	19330	19330	19330	83
525	20240705	104900	353800330	19330	19310	19330	19310	11
526	20240705	104800	353587720	19330	19330	19330	19330	0
527	20240705	104700	353587720	19330	19330	19330	19330	54
528	20240705	104600	352543900	19310	19310	19310	19310	2
529	20240705	104500	352505280	19310	19310	19310	19310	0
530	20240705	104400	352505280	19310	19310	19310	19310	4
531	20240705	104300	352428040	19330	19330	19330	19330	14
532	20240705	104200	352157420	19310	19310	19310	19310	1
533	20240705	104100	352138110	19310	19310	19310	19310	0
534	20240705	104000	352138110	19310	19310	19310	19310	66
535	20240705	103900	350863650	19300	19300	19300	19300	2
536	20240705	103800	350825050	19280	19280	19280	19280	0
537	20240705	103700	350825050	19280	19280	19280	19280	0
538	20240705	103600	350825050	19280	19300	19300	19280	739
539	20240705	103500	336566050	19300	19280	19300	19280	411
540	20240705	103400	328641950	19300	19300	19300	19300	0
541	20240705	103300	328641950	19300	19300	19300	19280	142
542	20240705	103200	325902990	19280	19290	19300	19280	1513
543	20240705	103100	296726060	19300	19300	19300	19300	6
544	20240705	103000	296610260	19290	19290	19290	19290	0
545	20240705	102900	296610260	19290	19290	19290	19290	191
546	20240705	102800	292925870	19290	19290	19290	19290	10
547	20240705	102700	292732970	19290	19290	19290	19290	0
548	20240705	102600	292732970	19290	19300	19300	19290	104
549	20240705	102500	290725920	19300	19300	19300	19300	1
550	20240705	102400	290706620	19300	19300	19300	19300	7
551	20240705	102300	290571520	19300	19290	19300	19290	2
552	20240705	102200	290532930	19290	19290	19290	19290	50
553	20240705	102100	289568430	19310	19310	19310	19310	47
554	20240705	102000	288660860	19290	19300	19300	19290	30
555	20240705	101900	288082140	19300	19300	19310	19300	98
556	20240705	101800	286190240	19290	19290	19290	19290	0
557	20240705	101700	286190240	19290	19290	19290	19290	0
558	20240705	101600	286190240	19290	19290	19290	19290	62
559	20240705	101500	284994260	19290	19300	19310	19280	87
560	20240705	101400	283314950	19280	19280	19280	19280	5
561	20240705	101300	283218550	19300	19300	19300	19300	105
562	20240705	101200	281192050	19300	19300	19300	19300	61
563	20240705	101100	280014750	19300	19300	19310	19300	131
564	20240705	101000	277485760	19300	19300	19300	19300	404
565	20240705	100900	269688560	19300	19300	19300	19300	1
566	20240705	100800	269669260	19300	19300	19300	19300	1
567	20240705	100700	269649960	19310	19310	19310	19310	17
568	20240705	100600	269321690	19310	19330	19330	19310	74
569	20240705	100500	267891370	19310	19310	19310	19310	28
570	20240705	100400	267350690	19310	19280	19310	19280	52
571	20240705	100300	266348100	19310	19310	19310	19310	245
572	20240705	100200	261617150	19310	19310	19310	19310	1
573	20240705	100100	261597840	19270	19270	19270	19270	0
574	20240705	100000	261597840	19270	19310	19310	19270	2
575	20240705	095900	261559260	19260	19310	19310	19260	62
576	20240705	095800	260362790	19330	19330	19330	19330	58
577	20240705	095700	259241650	19330	19330	19330	19330	2
578	20240705	095600	259202990	19330	19320	19330	19320	212
579	20240705	095500	255106040	19310	19290	19310	19290	326
580	20240705	095400	248814090	19260	19260	19260	19260	0
581	20240705	095300	248814090	19260	19260	19260	19260	20
582	20240705	095200	248428890	19310	19310	19310	19310	0
583	20240705	095100	248428890	19310	19310	19310	19310	0
584	20240705	095000	248428890	19310	19310	19310	19310	0
585	20240705	094900	248428890	19310	19310	19310	19310	47
586	20240705	094800	247521320	19240	19310	19310	19240	210
587	20240705	094700	243476090	19240	19250	19250	19240	317
588	20240705	094600	237374320	19250	19250	19250	19250	0
589	20240705	094500	237374320	19250	19250	19250	19250	304
590	20240705	094400	231522320	19250	19250	19250	19250	0
591	20240705	094300	231522320	19250	19250	19250	19250	2
592	20240705	094200	231483820	19250	19250	19250	19250	0
593	20240705	094100	231483820	19250	19310	19310	19250	5
594	20240705	094000	231387450	19250	19250	19250	19250	66
595	20240705	093900	230116950	19250	19250	19250	19250	28
596	20240705	093800	229577950	19250	19250	19250	19250	33
597	20240705	093700	228942700	19250	19260	19260	19250	50
598	20240705	093600	227979910	19260	19310	19310	19260	92
599	20240705	093500	226205490	19310	19310	19310	19310	0
600	20240705	093400	226205490	19310	19300	19310	19300	40
601	20240705	093300	225433140	19230	19230	19230	19230	0
602	20240705	093200	225433140	19230	19310	19340	19230	529
603	20240705	093100	215233410	19290	19230	19290	19220	2808
604	20240705	093000	161131620	19250	19250	19250	19230	430
605	20240705	092900	152861840	19240	19280	19280	19240	1044
606	20240705	092800	132751030	19270	19280	19280	19270	113
607	20240705	092700	130573020	19280	19280	19280	19280	102
608	20240705	092600	128606460	19340	19340	19350	19340	539
609	20240705	092500	118179810	19340	19350	19350	19340	178
610	20240705	092400	114735670	19340	19330	19340	19330	596
611	20240705	092300	103209220	19340	19340	19340	19340	60
612	20240705	092200	102048820	19340	19260	19340	19260	501
613	20240705	092100	92394900	19260	19250	19260	19230	1344
614	20240705	092000	66525540	19240	19240	19250	19240	198
615	20240705	091900	62715100	19250	19250	19250	19250	255
616	20240705	091800	57806350	19250	19240	19250	19240	4
617	20240705	091700	57729370	19240	19240	19250	19240	13
618	20240705	091600	57479150	19240	19250	19250	19240	116
619	20240705	091500	55246270	19250	19250	19250	19250	0
620	20240705	091400	55246270	19250	19330	19330	19250	54
621	20240705	091300	54205170	19250	19240	19250	19240	126
622	20240705	091200	51780910	19240	19240	19240	19240	1
623	20240705	091100	51761670	19240	19240	19240	19240	14
624	20240705	091000	51492310	19230	19280	19400	19230	1150
625	20240705	090900	29244530	19230	19230	19260	19230	11
626	20240705	090800	29032940	19230	19230	19230	19230	33
627	20240705	090700	28398350	19230	19220	19230	19220	14
628	20240705	090600	28129150	19220	19240	19240	19220	221
629	20240705	090500	23881310	19240	19260	19260	19240	28
630	20240705	090400	23342550	19250	19290	19290	19250	171
631	20240705	090300	20047060	19270	19280	19280	19270	29
632	20240705	090200	19488000	19280	19310	19310	19280	66
633	20240705	090100	18213670	19330	19410	19410	19330	256
634	20240705	090000	13264260	19420	19450	19450	19420	682