KissMeData/032850/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191800	613513960	5570	5570	5570	5570	4492
3	20240703	191700	613513960	5570	5570	5570	5570	0
4	20240703	191600	613513960	5570	5570	5570	5570	0
5	20240703	191500	613513960	5570	5570	5570	5570	0
6	20240703	191400	613513960	5570	5570	5570	5570	0
7	20240703	191300	613513960	5570	5570	5570	5570	0
8	20240703	191200	613513960	5570	5570	5570	5570	0
9	20240703	191100	613513960	5570	5570	5570	5570	0
10	20240703	191000	613513960	5570	5570	5570	5570	0
11	20240703	190900	613513960	5570	5570	5570	5570	0
12	20240703	190800	613513960	5570	5570	5570	5570	0
13	20240703	190700	613513960	5570	5570	5570	5570	0
14	20240703	190600	613513960	5570	5570	5570	5570	0
15	20240703	190500	613513960	5570	5570	5570	5570	0
16	20240703	190400	613513960	5570	5570	5570	5570	0
17	20240703	190300	613513960	5570	5570	5570	5570	0
18	20240703	190200	613513960	5570	5570	5570	5570	0
19	20240703	190100	613513960	5570	5570	5570	5570	0
20	20240703	190000	613513960	5570	5570	5570	5570	0
21	20240703	185900	613513960	5570	5570	5570	5570	0
22	20240703	185800	613513960	5570	5570	5570	5570	0
23	20240703	185700	613513960	5570	5570	5570	5570	0
24	20240703	185600	613513960	5570	5570	5570	5570	0
25	20240703	185500	613513960	5570	5570	5570	5570	0
26	20240703	185400	613513960	5570	5570	5570	5570	0
27	20240703	185300	613513960	5570	5570	5570	5570	0
28	20240703	185200	613513960	5570	5570	5570	5570	0
29	20240703	185100	613513960	5570	5570	5570	5570	0
30	20240703	185000	613513960	5570	5570	5570	5570	0
31	20240703	184900	613513960	5570	5570	5570	5570	0
32	20240703	184800	613513960	5570	5570	5570	5570	4492
33	20240703	184700	613513960	5570	5570	5570	5570	0
34	20240703	184600	613513960	5570	5570	5570	5570	0
35	20240703	184500	613513960	5570	5570	5570	5570	0
36	20240703	184400	613513960	5570	5570	5570	5570	0
37	20240703	184300	613513960	5570	5570	5570	5570	0
38	20240703	184200	613513960	5570	5570	5570	5570	0
39	20240703	184100	613513960	5570	5570	5570	5570	0
40	20240703	184000	613513960	5570	5570	5570	5570	0
41	20240703	183900	613513960	5570	5570	5570	5570	0
42	20240703	183800	613513960	5570	5570	5570	5570	0
43	20240703	183700	613513960	5570	5570	5570	5570	0
44	20240703	183600	613513960	5570	5570	5570	5570	0
45	20240703	183500	613513960	5570	5570	5570	5570	0
46	20240703	183400	613513960	5570	5570	5570	5570	0
47	20240703	183300	613513960	5570	5570	5570	5570	0
48	20240703	183200	613513960	5570	5570	5570	5570	0
49	20240703	183100	613513960	5570	5570	5570	5570	0
50	20240703	183000	613513960	5570	5570	5570	5570	0
51	20240703	182900	613513960	5570	5570	5570	5570	0
52	20240703	182800	613513960	5570	5570	5570	5570	0
53	20240703	182700	613513960	5570	5570	5570	5570	0
54	20240703	182600	613513960	5570	5570	5570	5570	0
55	20240703	182500	613513960	5570	5570	5570	5570	0
56	20240703	182400	613513960	5570	5570	5570	5570	0
57	20240703	182300	613513960	5570	5570	5570	5570	0
58	20240703	182200	613513960	5570	5570	5570	5570	0
59	20240703	182100	613513960	5570	5570	5570	5570	0
60	20240703	182000	613513960	5570	5570	5570	5570	0
61	20240703	181900	613513960	5570	5570	5570	5570	0
62	20240703	181800	613513960	5570	5570	5570	5570	4492
63	20240703	181700	613513960	5570	5570	5570	5570	0
64	20240703	181600	613513960	5570	5570	5570	5570	0
65	20240703	181500	613513960	5570	5570	5570	5570	0
66	20240703	181400	613513960	5570	5570	5570	5570	0
67	20240703	181300	613513960	5570	5570	5570	5570	0
68	20240703	181200	613513960	5570	5570	5570	5570	0
69	20240703	181100	613513960	5570	5570	5570	5570	0
70	20240703	181000	613513960	5570	5570	5570	5570	0
71	20240703	180900	613513960	5570	5570	5570	5570	0
72	20240703	180800	613513960	5570	5570	5570	5570	0
73	20240703	180700	613513960	5570	5570	5570	5570	0
74	20240703	180600	613513960	5570	5570	5570	5570	0
75	20240703	180500	613513960	5570	5570	5570	5570	0
76	20240703	180400	613513960	5570	5570	5570	5570	0
77	20240703	180300	613513960	5570	5570	5570	5570	0
78	20240703	180200	613513960	5570	5570	5570	5570	0
79	20240703	180100	613513960	5570	5570	5570	5570	0
80	20240703	180000	613513960	5570	5570	5570	5570	0
81	20240703	175900	613513960	5570	5570	5570	5570	0
82	20240703	175800	613513960	5570	5570	5570	5570	0
83	20240703	175700	613513960	5570	5570	5570	5570	0
84	20240703	175600	613513960	5570	5570	5570	5570	0
85	20240703	175500	613513960	5570	5570	5570	5570	0
86	20240703	175400	613513960	5570	5570	5570	5570	0
87	20240703	175300	613513960	5570	5570	5570	5570	0
88	20240703	175200	613513960	5570	5570	5570	5570	0
89	20240703	175100	613513960	5570	5570	5570	5570	0
90	20240703	175000	613513960	5570	5570	5570	5570	0
91	20240703	174900	613513960	5570	5570	5570	5570	0
92	20240703	174800	613513960	5570	5570	5570	5570	4492
93	20240703	174700	613513960	5570	5570	5570	5570	0
94	20240703	174600	613513960	5570	5570	5570	5570	0
95	20240703	174500	613513960	5570	5570	5570	5570	0
96	20240703	174400	613513960	5570	5570	5570	5570	0
97	20240703	174300	613513960	5570	5570	5570	5570	0
98	20240703	174200	613513960	5570	5570	5570	5570	0
99	20240703	174100	613513960	5570	5570	5570	5570	0
100	20240703	174000	613513960	5570	5570	5570	5570	0
101	20240703	173900	613513960	5570	5570	5570	5570	0
102	20240703	173800	613513960	5570	5570	5570	5570	0
103	20240703	173700	613513960	5570	5570	5570	5570	0
104	20240703	173600	613513960	5570	5570	5570	5570	0
105	20240703	173500	613513960	5570	5570	5570	5570	0
106	20240703	173400	613513960	5570	5570	5570	5570	0
107	20240703	173300	613513960	5570	5570	5570	5570	0
108	20240703	173200	613513960	5570	5570	5570	5570	0
109	20240703	173100	613513960	5570	5570	5570	5570	0
110	20240703	173000	613513960	5570	5570	5570	5570	0
111	20240703	172900	613513960	5570	5570	5570	5570	0
112	20240703	172800	613513960	5570	5570	5570	5570	0
113	20240703	172700	613513960	5570	5570	5570	5570	0
114	20240703	172600	613513960	5570	5570	5570	5570	0
115	20240703	172500	613513960	5570	5570	5570	5570	0
116	20240703	172400	613513960	5570	5570	5570	5570	0
117	20240703	172300	613513960	5570	5570	5570	5570	0
118	20240703	172200	613513960	5570	5570	5570	5570	0
119	20240703	172100	613513960	5570	5570	5570	5570	0
120	20240703	172000	613513960	5570	5570	5570	5570	0
121	20240703	171900	613513960	5570	5570	5570	5570	0
122	20240703	171800	613513960	5570	5570	5570	5570	4492
123	20240703	171700	613513960	5570	5570	5570	5570	0
124	20240703	171600	613513960	5570	5570	5570	5570	0
125	20240703	171500	613513960	5570	5570	5570	5570	0
126	20240703	171400	613513960	5570	5570	5570	5570	0
127	20240703	171300	613513960	5570	5570	5570	5570	0
128	20240703	171200	613513960	5570	5570	5570	5570	0
129	20240703	171100	613513960	5570	5570	5570	5570	0
130	20240703	171000	613513960	5570	5570	5570	5570	0
131	20240703	170900	613513960	5570	5570	5570	5570	0
132	20240703	170800	613513960	5570	5570	5570	5570	0
133	20240703	170700	613513960	5570	5570	5570	5570	0
134	20240703	170600	613513960	5570	5570	5570	5570	0
135	20240703	170500	613513960	5570	5570	5570	5570	0
136	20240703	170400	613513960	5570	5570	5570	5570	0
137	20240703	170300	613513960	5570	5570	5570	5570	0
138	20240703	170200	613513960	5570	5570	5570	5570	0
139	20240703	170100	613513960	5570	5570	5570	5570	0
140	20240703	170000	613513960	5570	5570	5570	5570	0
141	20240703	165900	613513960	5570	5570	5570	5570	0
142	20240703	165800	613513960	5570	5570	5570	5570	0
143	20240703	165700	613513960	5570	5570	5570	5570	0
144	20240703	165600	613513960	5570	5570	5570	5570	0
145	20240703	165500	613513960	5570	5570	5570	5570	0
146	20240703	165400	613513960	5570	5570	5570	5570	0
147	20240703	165300	613513960	5570	5570	5570	5570	0
148	20240703	165200	613513960	5570	5570	5570	5570	0
149	20240703	165100	613513960	5570	5570	5570	5570	0
150	20240703	165000	613513960	5570	5570	5570	5570	0
151	20240703	164900	613513960	5570	5570	5570	5570	0
152	20240703	164800	613513960	5570	5570	5570	5570	4492
153	20240703	164700	613513960	5570	5570	5570	5570	0
154	20240703	164600	613513960	5570	5570	5570	5570	0
155	20240703	164500	613513960	5570	5570	5570	5570	0
156	20240703	164400	613513960	5570	5570	5570	5570	0
157	20240703	164300	613513960	5570	5570	5570	5570	0
158	20240703	164200	613513960	5570	5570	5570	5570	0
159	20240703	164100	613513960	5570	5570	5570	5570	0
160	20240703	164000	613513960	5570	5570	5570	5570	0
161	20240703	163900	613513960	5570	5570	5570	5570	0
162	20240703	163800	613513960	5570	5570	5570	5570	0
163	20240703	163700	613513960	5570	5570	5570	5570	0
164	20240703	163600	613513960	5570	5570	5570	5570	0
165	20240703	163500	613513960	5570	5570	5570	5570	0
166	20240703	163400	613513960	5570	5570	5570	5570	0
167	20240703	163300	613513960	5570	5570	5570	5570	0
168	20240703	163200	613513960	5570	5570	5570	5570	0
169	20240703	163100	613513960	5570	5570	5570	5570	0
170	20240703	163000	613513960	5570	5570	5570	5570	0
171	20240703	162900	613513960	5570	5570	5570	5570	0
172	20240703	162800	613513960	5570	5570	5570	5570	0
173	20240703	162700	613513960	5570	5570	5570	5570	0
174	20240703	162600	613513960	5570	5570	5570	5570	0
175	20240703	162500	613513960	5570	5570	5570	5570	0
176	20240703	162400	613513960	5570	5570	5570	5570	0
177	20240703	162300	613513960	5570	5570	5570	5570	0
178	20240703	162200	613513960	5570	5570	5570	5570	0
179	20240703	162100	613513960	5570	5570	5570	5570	0
180	20240703	162000	613513960	5570	5570	5570	5570	0
181	20240703	161900	613513960	5570	5570	5570	5570	0
182	20240703	161800	613513960	5570	5570	5570	5570	4492
183	20240703	161700	613513960	5570	5570	5570	5570	0
184	20240703	161600	613513960	5570	5570	5570	5570	0
185	20240703	161500	613513960	5570	5570	5570	5570	0
186	20240703	161400	613513960	5570	5570	5570	5570	0
187	20240703	161300	613513960	5570	5570	5570	5570	0
188	20240703	161200	613513960	5570	5570	5570	5570	0
189	20240703	161100	613513960	5570	5570	5570	5570	0
190	20240703	161000	613513960	5570	5570	5570	5570	0
191	20240703	160900	613513960	5570	5570	5570	5570	0
192	20240703	160800	613513960	5570	5570	5570	5570	0
193	20240703	160700	613513960	5570	5570	5570	5570	0
194	20240703	160600	613513960	5570	5570	5570	5570	0
195	20240703	160500	613513960	5570	5570	5570	5570	0
196	20240703	160400	613513960	5570	5570	5570	5570	0
197	20240703	160300	613513960	5570	5570	5570	5570	0
198	20240703	160200	613513960	5570	5570	5570	5570	0
199	20240703	160100	613513960	5570	5570	5570	5570	0
200	20240703	160000	613513960	5570	5570	5570	5570	0
201	20240703	155900	613513960	5570	5570	5570	5570	0
202	20240703	155800	613513960	5570	5570	5570	5570	0
203	20240703	155700	613513960	5570	5570	5570	5570	0
204	20240703	155600	613513960	5570	5570	5570	5570	0
205	20240703	155500	613513960	5570	5570	5570	5570	0
206	20240703	155400	613513960	5570	5570	5570	5570	0
207	20240703	155300	613513960	5570	5570	5570	5570	0
208	20240703	155200	613513960	5570	5570	5570	5570	0
209	20240703	155100	613513960	5570	5570	5570	5570	0
210	20240703	155000	613513960	5570	5570	5570	5570	0
211	20240703	154900	613513960	5570	5570	5570	5570	0
212	20240703	154800	613513960	5570	5570	5570	5570	4492
213	20240703	154700	613513960	5570	5570	5570	5570	0
214	20240703	154600	613513960	5570	5570	5570	5570	0
215	20240703	154500	613513960	5570	5570	5570	5570	0
216	20240703	154400	613513960	5570	5570	5570	5570	0
217	20240703	154300	613513960	5570	5570	5570	5570	0
218	20240703	154200	613513960	5570	5570	5570	5570	0
219	20240703	154100	613513960	5570	5570	5570	5570	0
220	20240703	154000	613513960	5570	5570	5570	5570	0
221	20240703	153900	613513960	5570	5570	5570	5570	0
222	20240703	153800	613513960	5570	5570	5570	5570	0
223	20240703	153700	613513960	5570	5570	5570	5570	0
224	20240703	153600	613513960	5570	5570	5570	5570	0
225	20240703	153500	613513960	5570	5570	5570	5570	0
226	20240703	153400	613513960	5570	5570	5570	5570	0
227	20240703	153300	613513960	5570	5570	5570	5570	0
228	20240703	153200	613513960	5570	5570	5570	5570	0
229	20240703	153100	613513960	5570	5570	5570	5570	0
230	20240703	153000	613513960	5570	5570	5570	5570	4492
231	20240703	152900	588493520	5570	5570	5570	5570	0
232	20240703	152800	588493520	5570	5570	5570	5570	0
233	20240703	152700	588493520	5570	5570	5570	5570	0
234	20240703	152600	588493520	5570	5570	5570	5570	0
235	20240703	152500	588493520	5570	5570	5570	5570	0
236	20240703	152400	588493520	5570	5570	5570	5570	0
237	20240703	152300	588493520	5570	5570	5570	5570	0
238	20240703	152200	588493520	5570	5570	5570	5570	0
239	20240703	152100	588493520	5570	5570	5570	5570	0
240	20240703	152000	588493520	5570	5570	5570	5570	0
241	20240703	151900	588493520	5570	5580	5580	5570	1197
242	20240703	151800	581823990	5570	5590	5590	5570	2080
243	20240703	151700	570214010	5580	5590	5590	5580	35
244	20240703	151600	570018560	5590	5590	5590	5590	1
245	20240703	151500	570012970	5590	5590	5590	5580	3817
246	20240703	151400	548678540	5590	5600	5600	5590	1161
247	20240703	151300	542187430	5600	5600	5610	5600	525
248	20240703	151200	539246420	5600	5610	5610	5600	399
249	20240703	151100	537010020	5610	5600	5610	5590	200
250	20240703	151000	535891900	5590	5600	5610	5590	8736
251	20240703	150900	486973000	5610	5610	5610	5610	25
252	20240703	150800	486832750	5620	5620	5620	5620	0
253	20240703	150700	486832750	5620	5620	5620	5620	0
254	20240703	150600	486832750	5620	5620	5620	5620	0
255	20240703	150500	486832750	5620	5620	5620	5620	12
256	20240703	150400	486765310	5620	5600	5620	5600	31
257	20240703	150300	486591690	5620	5630	5630	5620	692
258	20240703	150200	482702630	5620	5620	5620	5620	868
259	20240703	150100	477824470	5600	5620	5620	5600	150
260	20240703	150000	476982470	5620	5620	5620	5620	12
261	20240703	145900	476915030	5620	5610	5620	5610	201
262	20240703	145800	475787410	5600	5610	5610	5600	50
263	20240703	145700	475507200	5620	5620	5620	5620	0
264	20240703	145600	475507200	5620	5620	5620	5620	1
265	20240703	145500	475501580	5600	5620	5620	5600	387
266	20240703	145400	473333980	5620	5620	5620	5620	0
267	20240703	145300	473333980	5620	5620	5620	5610	202
268	20240703	145200	472200740	5610	5610	5610	5610	1
269	20240703	145100	472195130	5620	5610	5620	5610	89
270	20240703	145000	471695830	5620	5620	5620	5620	0
271	20240703	144900	471695830	5620	5620	5620	5620	0
272	20240703	144800	471695830	5620	5620	5620	5620	0
273	20240703	144700	471695830	5620	5620	5620	5620	0
274	20240703	144600	471695830	5620	5620	5620	5620	0
275	20240703	144500	471695830	5620	5620	5620	5620	0
276	20240703	144400	471695830	5620	5620	5620	5620	0
277	20240703	144300	471695830	5620	5620	5620	5620	0
278	20240703	144200	471695830	5620	5620	5620	5620	0
279	20240703	144100	471695830	5620	5610	5620	5610	101
280	20240703	144000	471129210	5620	5610	5620	5610	50
281	20240703	143900	470848510	5620	5620	5620	5610	112
282	20240703	143800	470220070	5610	5610	5610	5610	321
283	20240703	143700	468419260	5610	5610	5610	5610	0
284	20240703	143600	468419260	5610	5610	5610	5610	6
285	20240703	143500	468385600	5610	5610	5610	5610	255
286	20240703	143400	466955050	5610	5620	5620	5610	41
287	20240703	143300	466725030	5610	5600	5620	5600	508
288	20240703	143200	463875640	5610	5610	5610	5610	192
289	20240703	143100	462798520	5610	5610	5610	5610	70
290	20240703	143000	462405820	5620	5620	5620	5620	10
291	20240703	142900	462349620	5620	5620	5620	5620	10
292	20240703	142800	462293420	5620	5620	5620	5620	20
293	20240703	142700	462181020	5620	5620	5620	5620	1
294	20240703	142600	462175400	5620	5600	5620	5600	2449
295	20240703	142500	448460980	5620	5620	5620	5620	0
296	20240703	142400	448460980	5620	5610	5620	5600	2400
297	20240703	142300	435015080	5620	5620	5620	5620	1
298	20240703	142200	435009460	5610	5620	5620	5610	51
299	20240703	142100	434723340	5620	5620	5620	5620	1
300	20240703	142000	434717720	5600	5620	5620	5600	105
301	20240703	141900	434129620	5620	5600	5620	5600	131
302	20240703	141800	433396000	5620	5620	5620	5620	1
303	20240703	141700	433390380	5600	5610	5610	5600	139
304	20240703	141600	432610980	5620	5610	5620	5610	21
305	20240703	141500	432493160	5610	5610	5610	5610	80
306	20240703	141400	432044360	5620	5620	5620	5620	3
307	20240703	141300	432027500	5620	5620	5620	5620	0
308	20240703	141200	432027500	5620	5620	5620	5620	0
309	20240703	141100	432027500	5620	5620	5620	5620	3
310	20240703	141000	432010640	5610	5610	5610	5610	125
311	20240703	140900	431309390	5610	5610	5610	5600	185
312	20240703	140800	430272040	5620	5620	5620	5620	0
313	20240703	140700	430272040	5620	5610	5620	5610	101
314	20240703	140600	429705420	5610	5610	5610	5610	53
315	20240703	140500	429408090	5620	5620	5620	5620	20
316	20240703	140400	429295690	5620	5620	5620	5620	1
317	20240703	140300	429290070	5610	5610	5610	5610	0
318	20240703	140200	429290070	5610	5620	5620	5610	14
319	20240703	140100	429211430	5610	5610	5610	5610	0
320	20240703	140000	429211430	5610	5620	5620	5610	708
321	20240703	135900	425239540	5620	5620	5620	5620	18
322	20240703	135800	425138380	5620	5610	5620	5610	801
323	20240703	135700	420644760	5620	5620	5620	5620	100
324	20240703	135600	420082760	5620	5620	5620	5620	38
325	20240703	135500	419869200	5620	5620	5620	5620	56
326	20240703	135400	419554480	5620	5620	5620	5620	460
327	20240703	135300	416969280	5620	5620	5620	5620	100
328	20240703	135200	416407280	5620	5620	5620	5620	0
329	20240703	135100	416407280	5620	5620	5620	5620	0
330	20240703	135000	416407280	5620	5620	5620	5620	2
331	20240703	134900	416396040	5620	5620	5620	5620	200
332	20240703	134800	415272040	5620	5620	5620	5620	0
333	20240703	134700	415272040	5620	5620	5620	5620	0
334	20240703	134600	415272040	5620	5620	5620	5620	0
335	20240703	134500	415272040	5620	5620	5620	5620	5
336	20240703	134400	415243940	5620	5610	5620	5610	1001
337	20240703	134300	409628320	5610	5610	5610	5610	10
338	20240703	134200	409572220	5610	5610	5610	5610	1100
339	20240703	134100	403401220	5620	5620	5620	5620	15
340	20240703	134000	403316920	5620	5610	5620	5610	127
341	20240703	133900	402603550	5610	5630	5630	5610	308
342	20240703	133800	400874590	5620	5620	5620	5620	80
343	20240703	133700	400424990	5630	5630	5630	5630	0
344	20240703	133600	400424990	5630	5620	5630	5620	41
345	20240703	133500	400194560	5620	5620	5620	5620	100
346	20240703	133400	399632560	5620	5620	5630	5620	705
347	20240703	133300	395670260	5630	5630	5630	5630	1
348	20240703	133200	395664630	5620	5620	5620	5620	403
349	20240703	133100	393399770	5630	5630	5630	5630	618
350	20240703	133000	389920430	5630	5630	5630	5630	15
351	20240703	132900	389835980	5630	5630	5640	5630	33
352	20240703	132800	389650090	5630	5630	5630	5630	538
353	20240703	132700	386621150	5630	5630	5630	5630	0
354	20240703	132600	386621150	5630	5630	5630	5630	357
355	20240703	132500	384611240	5630	5640	5640	5630	437
356	20240703	132400	382150560	5640	5650	5650	5640	109
357	20240703	132300	381535790	5640	5640	5640	5640	116
358	20240703	132200	380881550	5640	5640	5640	5640	536
359	20240703	132100	377858510	5640	5640	5640	5640	0
360	20240703	132000	377858510	5640	5640	5640	5640	5
361	20240703	131900	377830310	5640	5640	5640	5640	495
362	20240703	131800	375038510	5640	5640	5640	5640	0
363	20240703	131700	375038510	5640	5640	5640	5640	10
364	20240703	131600	374982110	5640	5640	5640	5640	0
365	20240703	131500	374982110	5640	5640	5640	5640	0
366	20240703	131400	374982110	5640	5640	5640	5640	0
367	20240703	131300	374982110	5640	5640	5640	5640	0
368	20240703	131200	374982110	5640	5640	5640	5640	0
369	20240703	131100	374982110	5640	5640	5640	5640	0
370	20240703	131000	374982110	5640	5640	5640	5640	0
371	20240703	130900	374982110	5640	5640	5640	5640	0
372	20240703	130800	374982110	5640	5640	5640	5640	0
373	20240703	130700	374982110	5640	5640	5640	5640	52
374	20240703	130600	374688830	5640	5640	5640	5640	201
375	20240703	130500	373555190	5640	5640	5640	5640	10
376	20240703	130400	373498790	5630	5630	5630	5630	622
377	20240703	130300	369996930	5640	5640	5640	5640	100
378	20240703	130200	369432930	5630	5630	5630	5630	0
379	20240703	130100	369432930	5630	5630	5630	5630	30
380	20240703	130000	369264030	5640	5640	5640	5640	0
381	20240703	125900	369264030	5640	5640	5640	5640	0
382	20240703	125800	369264030	5640	5640	5640	5640	0
383	20240703	125700	369264030	5640	5640	5640	5640	0
384	20240703	125600	369264030	5640	5640	5640	5640	4
385	20240703	125500	369241470	5640	5640	5640	5640	1
386	20240703	125400	369235830	5640	5640	5640	5640	0
387	20240703	125300	369235830	5640	5640	5640	5640	0
388	20240703	125200	369235830	5640	5640	5640	5640	0
389	20240703	125100	369235830	5640	5640	5640	5640	20
390	20240703	125000	369123030	5640	5640	5640	5640	0
391	20240703	124900	369123030	5640	5640	5640	5640	0
392	20240703	124800	369123030	5640	5640	5640	5640	0
393	20240703	124700	369123030	5640	5640	5640	5640	2
394	20240703	124600	369111750	5640	5640	5640	5640	28
395	20240703	124500	368953830	5640	5640	5640	5640	0
396	20240703	124400	368953830	5640	5640	5640	5640	16
397	20240703	124300	368863590	5640	5640	5640	5640	63
398	20240703	124200	368508270	5640	5640	5640	5640	15
399	20240703	124100	368423670	5640	5630	5640	5630	55
400	20240703	124000	368114000	5630	5630	5630	5630	7
401	20240703	123900	368074590	5630	5630	5630	5630	2
402	20240703	123800	368063330	5630	5620	5630	5620	51
403	20240703	123700	367776610	5630	5630	5630	5630	175
404	20240703	123600	366791360	5640	5640	5640	5640	20
405	20240703	123500	366678560	5640	5640	5640	5640	10
406	20240703	123400	366622160	5640	5640	5640	5640	23
407	20240703	123300	366492440	5640	5640	5640	5640	1
408	20240703	123200	366486800	5630	5630	5630	5630	0
409	20240703	123100	366486800	5630	5640	5640	5630	41
410	20240703	123000	366255870	5640	5640	5640	5640	1
411	20240703	122900	366250230	5640	5640	5640	5640	0
412	20240703	122800	366250230	5640	5640	5640	5640	0
413	20240703	122700	366250230	5640	5640	5640	5640	13
414	20240703	122600	366176910	5630	5630	5630	5630	170
415	20240703	122500	365219810	5630	5630	5630	5630	0
416	20240703	122400	365219810	5630	5630	5630	5630	5
417	20240703	122300	365191660	5630	5630	5630	5630	0
418	20240703	122200	365191660	5630	5630	5630	5630	0
419	20240703	122100	365191660	5630	5630	5630	5630	166
420	20240703	122000	364257080	5630	5620	5630	5620	132
421	20240703	121900	363514550	5630	5630	5630	5630	2
422	20240703	121800	363503290	5630	5630	5630	5630	0
423	20240703	121700	363503290	5630	5630	5630	5630	0
424	20240703	121600	363503290	5630	5630	5630	5630	14
425	20240703	121500	363424470	5630	5630	5630	5630	31
426	20240703	121400	363249940	5630	5630	5630	5630	89
427	20240703	121300	362748870	5630	5630	5630	5630	131
428	20240703	121200	362011340	5630	5630	5630	5630	10
429	20240703	121100	361955040	5630	5630	5630	5630	16
430	20240703	121000	361864960	5630	5630	5630	5630	0
431	20240703	120900	361864960	5630	5630	5630	5630	0
432	20240703	120800	361864960	5630	5630	5630	5630	0
433	20240703	120700	361864960	5630	5630	5630	5630	0
434	20240703	120600	361864960	5630	5630	5630	5630	11
435	20240703	120500	361803030	5630	5630	5630	5630	12
436	20240703	120400	361735470	5620	5620	5620	5620	1804
437	20240703	120300	351596990	5620	5620	5620	5620	0
438	20240703	120200	351596990	5620	5620	5620	5620	0
439	20240703	120100	351596990	5620	5620	5620	5620	25
440	20240703	120000	351456490	5640	5640	5640	5640	0
441	20240703	115900	351456490	5640	5640	5640	5640	0
442	20240703	115800	351456490	5640	5640	5640	5640	5
443	20240703	115700	351428290	5640	5640	5640	5640	0
444	20240703	115600	351428290	5640	5640	5640	5640	0
445	20240703	115500	351428290	5640	5620	5640	5620	2
446	20240703	115400	351417030	5640	5640	5640	5640	0
447	20240703	115300	351417030	5640	5640	5640	5640	200
448	20240703	115200	350289030	5620	5620	5620	5620	11
449	20240703	115100	350227210	5620	5620	5620	5620	0
450	20240703	115000	350227210	5620	5620	5620	5620	0
451	20240703	114900	350227210	5620	5620	5620	5620	1
452	20240703	114800	350221590	5640	5640	5640	5640	2000
453	20240703	114700	338941590	5630	5620	5630	5620	2050
454	20240703	114600	327400620	5620	5620	5620	5620	47
455	20240703	114500	327136480	5620	5620	5620	5620	5
456	20240703	114400	327108380	5610	5610	5610	5610	0
457	20240703	114300	327108380	5610	5610	5610	5610	0
458	20240703	114200	327108380	5610	5610	5610	5610	0
459	20240703	114100	327108380	5610	5610	5610	5610	2
460	20240703	114000	327097160	5620	5620	5620	5620	0
461	20240703	113900	327097160	5620	5620	5620	5620	0
462	20240703	113800	327097160	5620	5620	5620	5620	88
463	20240703	113700	326602600	5620	5620	5620	5620	0
464	20240703	113600	326602600	5620	5620	5620	5620	0
465	20240703	113500	326602600	5620	5620	5620	5620	0
466	20240703	113400	326602600	5620	5620	5620	5620	1413
467	20240703	113300	318661540	5620	5630	5630	5620	201
468	20240703	113200	317531910	5620	5620	5620	5620	20
469	20240703	113100	317419510	5610	5620	5620	5610	143
470	20240703	113000	316615930	5620	5620	5620	5620	531
471	20240703	112900	313631710	5630	5630	5630	5630	0
472	20240703	112800	313631710	5630	5620	5630	5620	51
473	20240703	112700	313345080	5620	5620	5620	5620	410
474	20240703	112600	311040880	5630	5630	5630	5630	0
475	20240703	112500	311040880	5630	5630	5630	5630	16
476	20240703	112400	310950800	5630	5630	5630	5620	108
477	20240703	112300	310342830	5620	5620	5620	5620	100
478	20240703	112200	309780830	5630	5630	5630	5630	2
479	20240703	112100	309769570	5630	5630	5630	5630	50
480	20240703	112000	309488070	5630	5630	5630	5630	0
481	20240703	111900	309488070	5630	5630	5630	5630	61
482	20240703	111800	309144640	5640	5640	5640	5640	0
483	20240703	111700	309144640	5640	5640	5640	5640	0
484	20240703	111600	309144640	5640	5640	5640	5640	1
485	20240703	111500	309139000	5640	5640	5640	5640	1
486	20240703	111400	309133360	5630	5630	5630	5630	54
487	20240703	111300	308829340	5630	5630	5630	5630	3
488	20240703	111200	308812450	5630	5630	5630	5630	0
489	20240703	111100	308812450	5630	5630	5630	5630	3
490	20240703	111000	308795560	5640	5640	5640	5640	0
491	20240703	110900	308795560	5640	5640	5640	5640	50
492	20240703	110800	308513560	5640	5640	5640	5640	1
493	20240703	110700	308507920	5620	5630	5630	5620	260
494	20240703	110600	307046480	5630	5630	5630	5630	77
495	20240703	110500	306612970	5620	5620	5620	5620	50
496	20240703	110400	306331970	5620	5620	5620	5620	326
497	20240703	110300	304499850	5630	5630	5630	5630	0
498	20240703	110200	304499850	5630	5630	5630	5620	173
499	20240703	110100	303527360	5620	5630	5630	5620	103
500	20240703	110000	302948310	5630	5630	5630	5630	1
501	20240703	105900	302942680	5630	5630	5630	5630	135
502	20240703	105800	302182630	5620	5620	5620	5620	142
503	20240703	105700	301384590	5610	5620	5620	5610	118
504	20240703	105600	300721740	5620	5620	5620	5620	1
505	20240703	105500	300716120	5620	5620	5620	5620	1
506	20240703	105400	300710500	5630	5630	5630	5630	61
507	20240703	105300	300367070	5630	5610	5630	5610	22
508	20240703	105200	300243380	5600	5600	5600	5600	0
509	20240703	105100	300243380	5600	5630	5630	5600	165
510	20240703	105000	299318000	5630	5640	5640	5600	185
511	20240703	104900	298281190	5600	5610	5610	5600	202
512	20240703	104800	297149340	5620	5620	5620	5620	0
513	20240703	104700	297149340	5620	5620	5620	5620	2
514	20240703	104600	297138100	5610	5630	5630	5600	7008
515	20240703	104500	257857970	5630	5630	5630	5630	50
516	20240703	104400	257576470	5630	5640	5640	5630	201
517	20240703	104300	256444830	5640	5640	5640	5640	1
518	20240703	104200	256439190	5630	5630	5640	5630	45
519	20240703	104100	256185830	5630	5630	5630	5630	59
520	20240703	104000	255853660	5640	5640	5640	5640	0
521	20240703	103900	255853660	5640	5640	5640	5640	5
522	20240703	103800	255825460	5640	5630	5640	5630	7
523	20240703	103700	255785990	5630	5640	5640	5630	31
524	20240703	103600	255611350	5630	5630	5630	5630	167
525	20240703	103500	254671140	5630	5620	5630	5620	2
526	20240703	103400	254659890	5630	5620	5630	5620	219
527	20240703	103300	253429070	5620	5620	5620	5620	21
528	20240703	103200	253311050	5610	5610	5610	5610	0
529	20240703	103100	253311050	5610	5620	5620	5610	67
530	20240703	103000	252934860	5620	5630	5630	5620	35
531	20240703	102900	252737840	5610	5610	5630	5610	122
532	20240703	102800	252053400	5610	5610	5620	5610	616
533	20240703	102700	248594640	5610	5630	5630	5610	1123
534	20240703	102600	242290420	5620	5620	5620	5620	0
535	20240703	102500	242290420	5620	5660	5660	5620	9260
536	20240703	102400	190076560	5650	5650	5650	5650	50
537	20240703	102300	189794060	5650	5660	5660	5650	157
538	20240703	102200	188905940	5660	5660	5660	5650	1888
539	20240703	102100	178229970	5660	5670	5670	5660	1188
540	20240703	102000	171505010	5660	5670	5670	5660	602
541	20240703	101900	168095850	5670	5660	5670	5660	255
542	20240703	101800	166651300	5660	5660	5660	5660	240
543	20240703	101700	165292900	5660	5660	5660	5660	0
544	20240703	101600	165292900	5660	5670	5670	5660	274
545	20240703	101500	163741460	5670	5660	5670	5660	1307
546	20240703	101400	156340690	5670	5680	5680	5670	7082
547	20240703	101300	116125480	5690	5690	5690	5690	0
548	20240703	101200	116125480	5690	5700	5700	5690	927
549	20240703	101100	110849950	5700	5700	5700	5700	1
550	20240703	101000	110844250	5700	5700	5700	5700	0
551	20240703	100900	110844250	5700	5700	5700	5700	56
552	20240703	100800	110525050	5690	5700	5700	5690	207
553	20240703	100700	109345620	5700	5700	5700	5700	6
554	20240703	100600	109311420	5700	5690	5700	5690	12
555	20240703	100500	109243130	5690	5700	5700	5690	144
556	20240703	100400	108423750	5700	5700	5700	5700	3
557	20240703	100300	108406650	5680	5680	5680	5680	0
558	20240703	100200	108406650	5680	5700	5700	5680	982
559	20240703	100100	102828740	5690	5690	5690	5690	188
560	20240703	100000	101759020	5690	5690	5690	5690	20
561	20240703	095900	101645220	5690	5680	5690	5680	242
562	20240703	095800	100269240	5690	5690	5700	5680	604
563	20240703	095700	96834820	5690	5700	5700	5690	442
564	20240703	095600	94318930	5700	5690	5700	5690	220
565	20240703	095500	93066930	5700	5710	5710	5690	4504
566	20240703	095400	67398690	5710	5710	5710	5700	575
567	20240703	095300	64120440	5710	5700	5710	5700	523
568	20240703	095200	61139240	5710	5710	5710	5710	10
569	20240703	095100	61082140	5710	5710	5710	5710	5
570	20240703	095000	61053590	5710	5710	5710	5710	760
571	20240703	094900	56713990	5710	5710	5710	5710	436
572	20240703	094800	54224430	5730	5720	5730	5720	231
573	20240703	094700	52903100	5730	5730	5730	5730	0
574	20240703	094600	52903100	5730	5730	5730	5730	0
575	20240703	094500	52903100	5730	5730	5730	5730	0
576	20240703	094400	52903100	5730	5730	5730	5730	0
577	20240703	094300	52903100	5730	5730	5730	5730	0
578	20240703	094200	52903100	5730	5730	5730	5730	0
579	20240703	094100	52903100	5730	5730	5730	5730	0
580	20240703	094000	52903100	5730	5730	5730	5730	0
581	20240703	093900	52903100	5730	5730	5730	5730	11
582	20240703	093800	52840070	5730	5730	5730	5730	200
583	20240703	093700	51694070	5730	5730	5730	5730	1
584	20240703	093600	51688340	5720	5720	5720	5720	100
585	20240703	093500	51116340	5730	5730	5730	5730	0
586	20240703	093400	51116340	5730	5730	5730	5730	1
587	20240703	093300	51110610	5710	5740	5740	5710	501
588	20240703	093200	48249770	5720	5730	5730	5720	2081
589	20240703	093100	36346440	5740	5740	5740	5740	0
590	20240703	093000	36346440	5740	5740	5740	5740	0
591	20240703	092900	36346440	5740	5740	5740	5740	0
592	20240703	092800	36346440	5740	5730	5740	5720	501
593	20240703	092700	33477140	5740	5740	5740	5740	1
594	20240703	092600	33471400	5740	5730	5740	5730	301
595	20240703	092500	31746660	5740	5740	5740	5740	201
596	20240703	092400	30592920	5740	5740	5740	5740	5
597	20240703	092300	30564220	5740	5740	5740	5740	0
598	20240703	092200	30564220	5740	5740	5740	5730	166
599	20240703	092100	29612930	5740	5740	5740	5740	14
600	20240703	092000	29532570	5740	5740	5740	5740	1
601	20240703	091900	29526830	5740	5740	5740	5740	20
602	20240703	091800	29412030	5740	5740	5740	5740	522
603	20240703	091700	26415750	5730	5730	5740	5730	24
604	20240703	091600	26278220	5740	5740	5740	5740	31
605	20240703	091500	26100280	5740	5740	5740	5740	1
606	20240703	091400	26094540	5750	5750	5750	5750	0
607	20240703	091300	26094540	5750	5750	5750	5750	0
608	20240703	091200	26094540	5750	5740	5750	5740	1002
609	20240703	091100	20343050	5730	5740	5740	5730	2
610	20240703	091000	20331580	5730	5730	5730	5730	60
611	20240703	090900	19987780	5730	5730	5730	5710	948
612	20240703	090800	14574580	5720	5720	5720	5720	0
613	20240703	090700	14574580	5720	5720	5720	5720	122
614	20240703	090600	13876740	5730	5730	5730	5730	0
615	20240703	090500	13876740	5730	5720	5730	5720	20
616	20240703	090400	13762240	5710	5760	5760	5710	1953
617	20240703	090300	2598390	5730	5740	5740	5730	44
618	20240703	090200	2346200	5780	5780	5780	5780	1
619	20240703	090100	2340420	5780	5720	5780	5720	124
620	20240703	090000	1630200	5720	5720	5720	5720	275