KissMeData/003000/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183900	469072910	5470	5470	5470	5470	3012
3	20240705	183800	469072910	5470	5470	5470	5470	0
4	20240705	183700	469072910	5470	5470	5470	5470	0
5	20240705	183600	469072910	5470	5470	5470	5470	0
6	20240705	183500	469072910	5470	5470	5470	5470	0
7	20240705	183400	469072910	5470	5470	5470	5470	0
8	20240705	183300	469072910	5470	5470	5470	5470	0
9	20240705	183200	469072910	5470	5470	5470	5470	0
10	20240705	183100	469072910	5470	5470	5470	5470	0
11	20240705	183000	469072910	5470	5470	5470	5470	0
12	20240705	182900	469072910	5470	5470	5470	5470	0
13	20240705	182800	469072910	5470	5470	5470	5470	0
14	20240705	182700	469072910	5470	5470	5470	5470	0
15	20240705	182600	469072910	5470	5470	5470	5470	0
16	20240705	182500	469072910	5470	5470	5470	5470	0
17	20240705	182400	469072910	5470	5470	5470	5470	0
18	20240705	182300	469072910	5470	5470	5470	5470	0
19	20240705	182200	469072910	5470	5470	5470	5470	0
20	20240705	182100	469072910	5470	5470	5470	5470	0
21	20240705	182000	469072910	5470	5470	5470	5470	0
22	20240705	181900	469072910	5470	5470	5470	5470	0
23	20240705	181800	469072910	5470	5470	5470	5470	0
24	20240705	181700	469072910	5470	5470	5470	5470	0
25	20240705	181600	469072910	5470	5470	5470	5470	0
26	20240705	181500	469072910	5470	5470	5470	5470	0
27	20240705	181400	469072910	5470	5470	5470	5470	0
28	20240705	181300	469072910	5470	5470	5470	5470	0
29	20240705	181200	469072910	5470	5470	5470	5470	0
30	20240705	181100	469072910	5470	5470	5470	5470	0
31	20240705	181000	469072910	5470	5470	5470	5470	0
32	20240705	180900	469072910	5470	5470	5470	5470	3012
33	20240705	180800	469072910	5470	5470	5470	5470	0
34	20240705	180700	469072910	5470	5470	5470	5470	0
35	20240705	180600	469072910	5470	5470	5470	5470	0
36	20240705	180500	469072910	5470	5470	5470	5470	0
37	20240705	180400	469072910	5470	5470	5470	5470	0
38	20240705	180300	469072910	5470	5470	5470	5470	0
39	20240705	180200	469072910	5470	5470	5470	5470	0
40	20240705	180100	469072910	5470	5470	5470	5470	0
41	20240705	180000	469072910	5470	5470	5470	5470	0
42	20240705	175900	469072910	5470	5470	5470	5470	0
43	20240705	175800	469072910	5470	5470	5470	5470	0
44	20240705	175700	469072910	5470	5470	5470	5470	0
45	20240705	175600	469072910	5470	5470	5470	5470	0
46	20240705	175500	469072910	5470	5470	5470	5470	0
47	20240705	175400	469072910	5470	5470	5470	5470	0
48	20240705	175300	469072910	5470	5470	5470	5470	0
49	20240705	175200	469072910	5470	5470	5470	5470	0
50	20240705	175100	469072910	5470	5470	5470	5470	0
51	20240705	175000	469072910	5470	5470	5470	5470	0
52	20240705	174900	469072910	5470	5470	5470	5470	0
53	20240705	174800	469072910	5470	5470	5470	5470	0
54	20240705	174700	469072910	5470	5470	5470	5470	0
55	20240705	174600	469072910	5470	5470	5470	5470	0
56	20240705	174500	469072910	5470	5470	5470	5470	0
57	20240705	174400	469072910	5470	5470	5470	5470	0
58	20240705	174300	469072910	5470	5470	5470	5470	0
59	20240705	174200	469072910	5470	5470	5470	5470	0
60	20240705	174100	469072910	5470	5470	5470	5470	0
61	20240705	174000	469072910	5470	5470	5470	5470	0
62	20240705	173900	469072910	5470	5470	5470	5470	3012
63	20240705	173800	469072910	5470	5470	5470	5470	0
64	20240705	173700	469072910	5470	5470	5470	5470	0
65	20240705	173600	469072910	5470	5470	5470	5470	0
66	20240705	173500	469072910	5470	5470	5470	5470	0
67	20240705	173400	469072910	5470	5470	5470	5470	0
68	20240705	173300	469072910	5470	5470	5470	5470	0
69	20240705	173200	469072910	5470	5470	5470	5470	0
70	20240705	173100	469072910	5470	5470	5470	5470	0
71	20240705	173000	469072910	5470	5470	5470	5470	0
72	20240705	172900	469072910	5470	5470	5470	5470	0
73	20240705	172800	469072910	5470	5470	5470	5470	0
74	20240705	172700	469072910	5470	5470	5470	5470	0
75	20240705	172600	469072910	5470	5470	5470	5470	0
76	20240705	172500	469072910	5470	5470	5470	5470	0
77	20240705	172400	469072910	5470	5470	5470	5470	0
78	20240705	172300	469072910	5470	5470	5470	5470	0
79	20240705	172200	469072910	5470	5470	5470	5470	0
80	20240705	172100	469072910	5470	5470	5470	5470	0
81	20240705	172000	469072910	5470	5470	5470	5470	0
82	20240705	171900	469072910	5470	5470	5470	5470	0
83	20240705	171800	469072910	5470	5470	5470	5470	0
84	20240705	171700	469072910	5470	5470	5470	5470	0
85	20240705	171600	469072910	5470	5470	5470	5470	0
86	20240705	171500	469072910	5470	5470	5470	5470	0
87	20240705	171400	469072910	5470	5470	5470	5470	0
88	20240705	171300	469072910	5470	5470	5470	5470	0
89	20240705	171200	469072910	5470	5470	5470	5470	0
90	20240705	171100	469072910	5470	5470	5470	5470	0
91	20240705	171000	469072910	5470	5470	5470	5470	0
92	20240705	170900	469072910	5470	5470	5470	5470	3012
93	20240705	170800	469072910	5470	5470	5470	5470	0
94	20240705	170700	469072910	5470	5470	5470	5470	0
95	20240705	170600	469072910	5470	5470	5470	5470	0
96	20240705	170500	469072910	5470	5470	5470	5470	0
97	20240705	170400	469072910	5470	5470	5470	5470	0
98	20240705	170300	469072910	5470	5470	5470	5470	0
99	20240705	170200	469072910	5470	5470	5470	5470	0
100	20240705	170100	469072910	5470	5470	5470	5470	0
101	20240705	170000	469072910	5470	5470	5470	5470	0
102	20240705	165900	469072910	5470	5470	5470	5470	0
103	20240705	165800	469072910	5470	5470	5470	5470	0
104	20240705	165700	469072910	5470	5470	5470	5470	0
105	20240705	165600	469072910	5470	5470	5470	5470	0
106	20240705	165500	469072910	5470	5470	5470	5470	0
107	20240705	165400	469072910	5470	5470	5470	5470	0
108	20240705	165300	469072910	5470	5470	5470	5470	0
109	20240705	165200	469072910	5470	5470	5470	5470	0
110	20240705	165100	469072910	5470	5470	5470	5470	0
111	20240705	165000	469072910	5470	5470	5470	5470	0
112	20240705	164900	469072910	5470	5470	5470	5470	0
113	20240705	164800	469072910	5470	5470	5470	5470	0
114	20240705	164700	469072910	5470	5470	5470	5470	0
115	20240705	164600	469072910	5470	5470	5470	5470	0
116	20240705	164500	469072910	5470	5470	5470	5470	0
117	20240705	164400	469072910	5470	5470	5470	5470	0
118	20240705	164300	469072910	5470	5470	5470	5470	0
119	20240705	164200	469072910	5470	5470	5470	5470	0
120	20240705	164100	469072910	5470	5470	5470	5470	0
121	20240705	164000	469072910	5470	5470	5470	5470	0
122	20240705	163900	469072910	5470	5470	5470	5470	3012
123	20240705	163800	469072910	5470	5470	5470	5470	0
124	20240705	163700	469072910	5470	5470	5470	5470	0
125	20240705	163600	469072910	5470	5470	5470	5470	0
126	20240705	163500	469072910	5470	5470	5470	5470	0
127	20240705	163400	469072910	5470	5470	5470	5470	0
128	20240705	163300	469072910	5470	5470	5470	5470	0
129	20240705	163200	469072910	5470	5470	5470	5470	0
130	20240705	163100	469072910	5470	5470	5470	5470	0
131	20240705	163000	469072910	5470	5470	5470	5470	0
132	20240705	162900	469072910	5470	5470	5470	5470	0
133	20240705	162800	469072910	5470	5470	5470	5470	0
134	20240705	162700	469072910	5470	5470	5470	5470	0
135	20240705	162600	469072910	5470	5470	5470	5470	0
136	20240705	162500	469072910	5470	5470	5470	5470	0
137	20240705	162400	469072910	5470	5470	5470	5470	0
138	20240705	162300	469072910	5470	5470	5470	5470	0
139	20240705	162200	469072910	5470	5470	5470	5470	0
140	20240705	162100	469072910	5470	5470	5470	5470	0
141	20240705	162000	469072910	5470	5470	5470	5470	0
142	20240705	161900	469072910	5470	5470	5470	5470	0
143	20240705	161800	469072910	5470	5470	5470	5470	0
144	20240705	161700	469072910	5470	5470	5470	5470	0
145	20240705	161600	469072910	5470	5470	5470	5470	0
146	20240705	161500	469072910	5470	5470	5470	5470	0
147	20240705	161400	469072910	5470	5470	5470	5470	0
148	20240705	161300	469072910	5470	5470	5470	5470	0
149	20240705	161200	469072910	5470	5470	5470	5470	0
150	20240705	161100	469072910	5470	5470	5470	5470	0
151	20240705	161000	469072910	5470	5470	5470	5470	0
152	20240705	160900	469072910	5470	5470	5470	5470	3012
153	20240705	160800	469072910	5470	5470	5470	5470	0
154	20240705	160700	469072910	5470	5470	5470	5470	0
155	20240705	160600	469072910	5470	5470	5470	5470	0
156	20240705	160500	469072910	5470	5470	5470	5470	0
157	20240705	160400	469072910	5470	5470	5470	5470	0
158	20240705	160300	469072910	5470	5470	5470	5470	0
159	20240705	160200	469072910	5470	5470	5470	5470	0
160	20240705	160100	469072910	5470	5470	5470	5470	0
161	20240705	160000	469072910	5470	5470	5470	5470	0
162	20240705	155900	469072910	5470	5470	5470	5470	0
163	20240705	155800	469072910	5470	5470	5470	5470	0
164	20240705	155700	469072910	5470	5470	5470	5470	0
165	20240705	155600	469072910	5470	5470	5470	5470	0
166	20240705	155500	469072910	5470	5470	5470	5470	0
167	20240705	155400	469072910	5470	5470	5470	5470	0
168	20240705	155300	469072910	5470	5470	5470	5470	0
169	20240705	155200	469072910	5470	5470	5470	5470	0
170	20240705	155100	469072910	5470	5470	5470	5470	0
171	20240705	155000	469072910	5470	5470	5470	5470	0
172	20240705	154900	469072910	5470	5470	5470	5470	0
173	20240705	154800	469072910	5470	5470	5470	5470	0
174	20240705	154700	469072910	5470	5470	5470	5470	0
175	20240705	154600	469072910	5470	5470	5470	5470	0
176	20240705	154500	469072910	5470	5470	5470	5470	0
177	20240705	154400	469072910	5470	5470	5470	5470	0
178	20240705	154300	469072910	5470	5470	5470	5470	0
179	20240705	154200	469072910	5470	5470	5470	5470	0
180	20240705	154100	469072910	5470	5470	5470	5470	0
181	20240705	154000	469072910	5470	5470	5470	5470	0
182	20240705	153900	469072910	5470	5470	5470	5470	3012
183	20240705	153800	469072910	5470	5470	5470	5470	0
184	20240705	153700	469072910	5470	5470	5470	5470	0
185	20240705	153600	469072910	5470	5470	5470	5470	0
186	20240705	153500	469072910	5470	5470	5470	5470	0
187	20240705	153400	469072910	5470	5470	5470	5470	0
188	20240705	153300	469072910	5470	5470	5470	5470	0
189	20240705	153200	469072910	5470	5470	5470	5470	0
190	20240705	153100	469072910	5470	5470	5470	5470	0
191	20240705	153000	469072910	5470	5470	5470	5470	3012
192	20240705	152900	452597270	5470	5470	5470	5470	0
193	20240705	152800	452597270	5470	5470	5470	5470	0
194	20240705	152700	452597270	5470	5470	5470	5470	0
195	20240705	152600	452597270	5470	5470	5470	5470	0
196	20240705	152500	452597270	5470	5470	5470	5470	0
197	20240705	152400	452597270	5470	5470	5470	5470	0
198	20240705	152300	452597270	5470	5470	5470	5470	0
199	20240705	152200	452597270	5470	5470	5470	5470	0
200	20240705	152100	452597270	5470	5470	5470	5470	0
201	20240705	152000	452597270	5470	5470	5470	5470	0
202	20240705	151900	452597270	5470	5460	5470	5460	89
203	20240705	151800	452110710	5460	5450	5470	5450	28
204	20240705	151700	451957800	5450	5450	5450	5450	8
205	20240705	151600	451914200	5470	5470	5470	5470	7
206	20240705	151500	451875910	5450	5470	5470	5450	266
207	20240705	151400	450422210	5470	5470	5470	5460	1031
208	20240705	151300	444782750	5460	5460	5460	5460	87
209	20240705	151200	444307730	5470	5460	5470	5460	2
210	20240705	151100	444296800	5470	5460	5470	5460	56
211	20240705	151000	443990550	5450	5450	5460	5450	21
212	20240705	150900	443876000	5460	5460	5460	5460	170
213	20240705	150800	442947800	5460	5460	5460	5460	1
214	20240705	150700	442942340	5470	5470	5470	5470	67
215	20240705	150600	442575850	5470	5460	5470	5460	31
216	20240705	150500	442406290	5470	5470	5470	5470	0
217	20240705	150400	442406290	5470	5470	5470	5460	42
218	20240705	150300	442176950	5470	5470	5470	5470	150
219	20240705	150200	441356450	5460	5460	5460	5460	25
220	20240705	150100	441219950	5460	5460	5460	5460	20
221	20240705	150000	441110750	5460	5460	5460	5460	0
222	20240705	145900	441110750	5460	5460	5460	5460	21
223	20240705	145800	440996090	5460	5460	5460	5460	70
224	20240705	145700	440613890	5460	5460	5460	5460	30
225	20240705	145600	440450090	5460	5460	5460	5460	16
226	20240705	145500	440362730	5460	5450	5460	5450	24
227	20240705	145400	440231890	5460	5460	5460	5460	20
228	20240705	145300	440122690	5460	5460	5460	5460	0
229	20240705	145200	440122690	5460	5460	5460	5460	0
230	20240705	145100	440122690	5460	5460	5460	5460	0
231	20240705	145000	440122690	5460	5460	5460	5460	275
232	20240705	144900	438621190	5460	5460	5460	5460	0
233	20240705	144800	438621190	5460	5460	5460	5460	25
234	20240705	144700	438484690	5460	5460	5460	5460	126
235	20240705	144600	437796730	5460	5460	5460	5460	19
236	20240705	144500	437692990	5460	5460	5460	5460	0
237	20240705	144400	437692990	5460	5460	5460	5460	0
238	20240705	144300	437692990	5460	5460	5460	5460	1
239	20240705	144200	437687530	5460	5470	5470	5460	187
240	20240705	144100	436665500	5470	5470	5470	5470	0
241	20240705	144000	436665500	5470	5470	5470	5470	18
242	20240705	143900	436567040	5470	5470	5470	5470	0
243	20240705	143800	436567040	5470	5470	5470	5470	30
244	20240705	143700	436402940	5470	5470	5470	5470	7
245	20240705	143600	436364650	5460	5460	5460	5460	0
246	20240705	143500	436364650	5460	5450	5460	5450	2423
247	20240705	143400	423159160	5450	5450	5450	5450	25
248	20240705	143300	423022910	5470	5470	5470	5470	0
249	20240705	143200	423022910	5470	5470	5470	5470	1
250	20240705	143100	423017440	5450	5460	5460	5450	615
251	20240705	143000	419663190	5470	5470	5470	5470	0
252	20240705	142900	419663190	5470	5470	5470	5470	0
253	20240705	142800	419663190	5470	5470	5470	5470	20
254	20240705	142700	419553790	5470	5470	5470	5470	100
255	20240705	142600	419006790	5470	5470	5470	5470	0
256	20240705	142500	419006790	5470	5470	5470	5470	0
257	20240705	142400	419006790	5470	5470	5470	5470	3
258	20240705	142300	418990380	5470	5470	5470	5470	193
259	20240705	142200	417934670	5470	5470	5470	5470	0
260	20240705	142100	417934670	5470	5470	5470	5470	0
261	20240705	142000	417934670	5470	5470	5470	5470	80
262	20240705	141900	417497070	5470	5470	5470	5470	30
263	20240705	141800	417332970	5470	5470	5470	5470	170
264	20240705	141700	416403070	5470	5460	5470	5460	180
265	20240705	141600	415420260	5470	5470	5470	5470	0
266	20240705	141500	415420260	5470	5470	5470	5470	5
267	20240705	141400	415392910	5470	5470	5470	5470	10
268	20240705	141300	415338210	5470	5470	5470	5470	6
269	20240705	141200	415305390	5470	5470	5470	5470	3
270	20240705	141100	415288980	5470	5450	5470	5450	49
271	20240705	141000	415021910	5460	5460	5460	5460	1
272	20240705	140900	415016450	5460	5470	5470	5460	1214
273	20240705	140800	408387710	5480	5480	5480	5480	0
274	20240705	140700	408387710	5480	5480	5480	5480	0
275	20240705	140600	408387710	5480	5480	5480	5480	0
276	20240705	140500	408387710	5480	5480	5480	5480	0
277	20240705	140400	408387710	5480	5480	5480	5480	1
278	20240705	140300	408382230	5480	5470	5480	5470	10
279	20240705	140200	408327500	5460	5460	5460	5460	3
280	20240705	140100	408311120	5460	5460	5460	5460	0
281	20240705	140000	408311120	5460	5460	5460	5460	0
282	20240705	135900	408311120	5460	5460	5460	5460	0
283	20240705	135800	408311120	5460	5460	5460	5460	0
284	20240705	135700	408311120	5460	5460	5460	5460	0
285	20240705	135600	408311120	5460	5460	5460	5460	0
286	20240705	135500	408311120	5460	5460	5460	5460	0
287	20240705	135400	408311120	5460	5460	5460	5460	0
288	20240705	135300	408311120	5460	5460	5460	5460	25
289	20240705	135200	408174620	5460	5460	5460	5460	7
290	20240705	135100	408136400	5460	5460	5460	5460	0
291	20240705	135000	408136400	5460	5460	5460	5460	0
292	20240705	134900	408136400	5460	5470	5470	5460	523
293	20240705	134800	405280310	5480	5480	5480	5480	0
294	20240705	134700	405280310	5480	5480	5480	5480	8
295	20240705	134600	405236470	5480	5480	5480	5480	2
296	20240705	134500	405225510	5460	5460	5460	5460	0
297	20240705	134400	405225510	5460	5460	5460	5460	0
298	20240705	134300	405225510	5460	5470	5470	5460	2406
299	20240705	134200	392088070	5480	5480	5480	5480	0
300	20240705	134100	392088070	5480	5480	5480	5480	1
301	20240705	134000	392082590	5460	5470	5470	5460	400
302	20240705	133900	389895790	5480	5480	5480	5480	1
303	20240705	133800	389890310	5470	5470	5470	5470	0
304	20240705	133700	389890310	5470	5470	5470	5470	0
305	20240705	133600	389890310	5470	5470	5470	5470	10
306	20240705	133500	389835610	5470	5470	5470	5470	0
307	20240705	133400	389835610	5470	5470	5470	5470	0
308	20240705	133300	389835610	5470	5470	5470	5470	0
309	20240705	133200	389835610	5470	5470	5470	5470	0
310	20240705	133100	389835610	5470	5470	5470	5470	100
311	20240705	133000	389288610	5470	5470	5470	5470	0
312	20240705	132900	389288610	5470	5470	5470	5470	311
313	20240705	132800	387587440	5470	5470	5470	5470	416
314	20240705	132700	385311920	5480	5480	5480	5480	1
315	20240705	132600	385306440	5470	5480	5480	5470	12
316	20240705	132500	385240780	5480	5480	5480	5480	30
317	20240705	132400	385076380	5480	5480	5480	5480	1
318	20240705	132300	385070900	5470	5470	5470	5470	0
319	20240705	132200	385070900	5470	5470	5470	5470	3
320	20240705	132100	385054490	5470	5470	5470	5470	0
321	20240705	132000	385054490	5470	5470	5470	5470	623
322	20240705	131900	381646680	5480	5480	5480	5480	0
323	20240705	131800	381646680	5480	5480	5480	5480	40
324	20240705	131700	381427480	5480	5480	5480	5480	0
325	20240705	131600	381427480	5480	5480	5480	5480	117
326	20240705	131500	380786320	5480	5480	5480	5480	0
327	20240705	131400	380786320	5480	5480	5480	5480	10
328	20240705	131300	380731520	5470	5470	5470	5470	43
329	20240705	131200	380496310	5470	5480	5480	5470	270
330	20240705	131100	379017490	5480	5480	5480	5480	0
331	20240705	131000	379017490	5480	5480	5480	5480	851
332	20240705	130900	374354010	5480	5480	5480	5480	51
333	20240705	130800	374074530	5470	5470	5470	5470	5
334	20240705	130700	374047180	5470	5470	5470	5470	0
335	20240705	130600	374047180	5470	5470	5470	5470	2072
336	20240705	130500	362713340	5470	5470	5470	5470	20
337	20240705	130400	362603940	5470	5470	5470	5470	10
338	20240705	130300	362549240	5470	5460	5470	5460	49
339	20240705	130200	362281660	5470	5470	5470	5470	0
340	20240705	130100	362281660	5470	5470	5470	5470	0
341	20240705	130000	362281660	5470	5470	5470	5470	50
342	20240705	125900	362008160	5470	5470	5470	5470	0
343	20240705	125800	362008160	5470	5470	5470	5470	50
344	20240705	125700	361734660	5460	5460	5460	5460	0
345	20240705	125600	361734660	5460	5460	5460	5460	4
346	20240705	125500	361712820	5460	5470	5470	5460	2
347	20240705	125400	361701890	5460	5460	5460	5460	30
348	20240705	125300	361538090	5470	5470	5470	5470	442
349	20240705	125200	359120350	5450	5450	5450	5450	100
350	20240705	125100	358575350	5450	5450	5450	5450	0
351	20240705	125000	358575350	5450	5450	5450	5450	22
352	20240705	124900	358455450	5470	5470	5470	5470	300
353	20240705	124800	356814450	5460	5460	5460	5460	1
354	20240705	124700	356808990	5440	5470	5470	5440	33
355	20240705	124600	356629440	5440	5440	5440	5440	0
356	20240705	124500	356629440	5440	5450	5450	5440	10
357	20240705	124400	356575010	5440	5440	5440	5440	0
358	20240705	124300	356575010	5440	5440	5440	5440	2
359	20240705	124200	356564130	5440	5440	5440	5440	0
360	20240705	124100	356564130	5440	5440	5440	5440	0
361	20240705	124000	356564130	5440	5440	5440	5440	0
362	20240705	123900	356564130	5440	5440	5440	5440	0
363	20240705	123800	356564130	5440	5460	5460	5440	721
364	20240705	123700	352641610	5470	5470	5470	5470	0
365	20240705	123600	352641610	5470	5470	5470	5470	0
366	20240705	123500	352641610	5470	5470	5470	5470	218
367	20240705	123400	351449150	5470	5460	5470	5460	3
368	20240705	123300	351432760	5460	5460	5460	5460	56
369	20240705	123200	351127000	5460	5460	5460	5460	0
370	20240705	123100	351127000	5460	5460	5460	5460	1
371	20240705	123000	351121540	5470	5470	5470	5470	0
372	20240705	122900	351121540	5470	5470	5470	5470	0
373	20240705	122800	351121540	5470	5470	5470	5470	7
374	20240705	122700	351083250	5470	5470	5470	5470	50
375	20240705	122600	350809750	5470	5470	5470	5470	0
376	20240705	122500	350809750	5470	5470	5470	5470	400
377	20240705	122400	348621750	5470	5470	5470	5470	0
378	20240705	122300	348621750	5470	5470	5470	5470	0
379	20240705	122200	348621750	5470	5470	5470	5470	50
380	20240705	122100	348348250	5460	5460	5460	5460	70
381	20240705	122000	347966050	5460	5450	5460	5450	1514
382	20240705	121900	339714630	5460	5460	5460	5460	300
383	20240705	121800	338076630	5470	5470	5470	5470	0
384	20240705	121700	338076630	5470	5470	5470	5470	1
385	20240705	121600	338071160	5460	5460	5460	5460	1
386	20240705	121500	338065700	5470	5470	5470	5470	1
387	20240705	121400	338060230	5460	5460	5460	5460	300
388	20240705	121300	336422230	5470	5470	5470	5470	0
389	20240705	121200	336422230	5470	5470	5470	5470	0
390	20240705	121100	336422230	5470	5470	5470	5470	167
391	20240705	121000	335508740	5470	5470	5470	5470	0
392	20240705	120900	335508740	5470	5470	5470	5470	22
393	20240705	120800	335388400	5470	5470	5470	5470	0
394	20240705	120700	335388400	5470	5470	5470	5470	11
395	20240705	120600	335328230	5470	5480	5480	5470	1025
396	20240705	120500	329711480	5470	5470	5470	5470	7
397	20240705	120400	329673190	5480	5480	5480	5480	0
398	20240705	120300	329673190	5480	5480	5480	5480	0
399	20240705	120200	329673190	5480	5480	5480	5480	29
400	20240705	120100	329514270	5480	5470	5480	5470	50
401	20240705	120000	329240570	5480	5480	5480	5480	0
402	20240705	115900	329240570	5480	5480	5480	5480	0
403	20240705	115800	329240570	5480	5480	5480	5480	1
404	20240705	115700	329235090	5490	5490	5490	5490	1
405	20240705	115600	329229600	5460	5460	5460	5460	0
406	20240705	115500	329229600	5460	5460	5460	5460	21
407	20240705	115400	329114940	5480	5480	5490	5480	141
408	20240705	115300	328341640	5490	5490	5490	5490	0
409	20240705	115200	328341640	5490	5490	5490	5490	0
410	20240705	115100	328341640	5490	5470	5490	5470	116
411	20240705	115000	327705120	5470	5470	5470	5470	419
412	20240705	114900	325413190	5490	5490	5490	5490	7
413	20240705	114800	325374760	5490	5490	5490	5490	0
414	20240705	114700	325374760	5490	5490	5490	5490	0
415	20240705	114600	325374760	5490	5490	5490	5490	200
416	20240705	114500	324276760	5490	5480	5490	5480	518
417	20240705	114400	321433560	5480	5480	5480	5480	0
418	20240705	114300	321433560	5480	5480	5480	5480	17
419	20240705	114200	321340400	5480	5480	5480	5480	0
420	20240705	114100	321340400	5480	5480	5480	5480	1
421	20240705	114000	321334920	5490	5480	5490	5480	281
422	20240705	113900	319795030	5480	5470	5480	5470	103
423	20240705	113800	319230600	5470	5470	5470	5470	0
424	20240705	113700	319230600	5470	5470	5470	5470	10
425	20240705	113600	319175900	5470	5470	5470	5470	0
426	20240705	113500	319175900	5470	5470	5470	5470	2
427	20240705	113400	319164960	5480	5480	5480	5480	0
428	20240705	113300	319164960	5480	5480	5480	5480	400
429	20240705	113200	316972960	5480	5480	5480	5480	12
430	20240705	113100	316907200	5490	5490	5490	5490	0
431	20240705	113000	316907200	5490	5480	5490	5480	10
432	20240705	112900	316852370	5480	5480	5480	5480	0
433	20240705	112800	316852370	5480	5480	5480	5480	0
434	20240705	112700	316852370	5480	5480	5480	5480	19
435	20240705	112600	316748250	5480	5480	5480	5480	1
436	20240705	112500	316742770	5480	5480	5480	5480	10
437	20240705	112400	316687970	5470	5470	5470	5470	0
438	20240705	112300	316687970	5470	5470	5470	5470	0
439	20240705	112200	316687970	5470	5470	5470	5470	0
440	20240705	112100	316687970	5470	5470	5470	5470	1
441	20240705	112000	316682500	5490	5490	5490	5490	0
442	20240705	111900	316682500	5490	5470	5490	5470	21
443	20240705	111800	316567610	5470	5490	5490	5470	269
444	20240705	111700	315096160	5470	5470	5470	5470	100
445	20240705	111600	314549160	5490	5490	5490	5490	10
446	20240705	111500	314494260	5490	5480	5490	5480	25
447	20240705	111400	314357240	5490	5480	5490	5480	18
448	20240705	111300	314258590	5480	5480	5480	5480	4
449	20240705	111200	314236670	5490	5490	5490	5490	0
450	20240705	111100	314236670	5490	5490	5490	5490	0
451	20240705	111000	314236670	5490	5490	5490	5490	40
452	20240705	110900	314017070	5490	5480	5490	5480	50
453	20240705	110800	313742980	5480	5480	5480	5480	1
454	20240705	110700	313737500	5480	5480	5480	5480	75
455	20240705	110600	313326500	5480	5470	5480	5470	4149
456	20240705	110500	290631170	5470	5470	5470	5460	356
457	20240705	110400	288687390	5470	5470	5470	5470	60
458	20240705	110300	288359190	5470	5470	5470	5470	1170
459	20240705	110200	281959290	5470	5470	5470	5470	58
460	20240705	110100	281642030	5470	5470	5470	5470	0
461	20240705	110000	281642030	5470	5470	5470	5470	0
462	20240705	105900	281642030	5470	5470	5470	5470	0
463	20240705	105800	281642030	5470	5470	5470	5470	0
464	20240705	105700	281642030	5470	5470	5470	5470	0
465	20240705	105600	281642030	5470	5470	5470	5470	5
466	20240705	105500	281614680	5460	5460	5460	5460	26
467	20240705	105400	281472720	5460	5460	5460	5460	0
468	20240705	105300	281472720	5460	5460	5460	5460	54
469	20240705	105200	281177880	5460	5460	5460	5460	0
470	20240705	105100	281177880	5460	5460	5460	5460	0
471	20240705	105000	281177880	5460	5460	5460	5460	0
472	20240705	104900	281177880	5460	5460	5460	5460	0
473	20240705	104800	281177880	5460	5460	5460	5460	0
474	20240705	104700	281177880	5460	5460	5460	5460	0
475	20240705	104600	281177880	5460	5460	5460	5460	11
476	20240705	104500	281117820	5470	5470	5470	5470	10
477	20240705	104400	281063120	5460	5460	5460	5460	0
478	20240705	104300	281063120	5460	5460	5460	5460	10
479	20240705	104200	281008520	5460	5460	5460	5460	404
480	20240705	104100	278802680	5460	5460	5460	5460	926
481	20240705	104000	273746720	5460	5470	5470	5460	630
482	20240705	103900	270304230	5470	5470	5470	5470	0
483	20240705	103800	270304230	5470	5470	5470	5470	0
484	20240705	103700	270304230	5470	5470	5470	5470	10
485	20240705	103600	270249530	5470	5470	5470	5470	441
486	20240705	103500	267837260	5470	5470	5470	5470	0
487	20240705	103400	267837260	5470	5470	5470	5460	68
488	20240705	103300	267465550	5460	5470	5470	5460	183
489	20240705	103200	266466270	5470	5470	5470	5470	0
490	20240705	103100	266466270	5470	5480	5480	5470	727
491	20240705	103000	262487580	5470	5470	5470	5470	0
492	20240705	102900	262487580	5470	5480	5480	5470	760
493	20240705	102800	258330370	5480	5510	5510	5480	3411
494	20240705	102700	239621500	5500	5500	5500	5500	293
495	20240705	102600	238010000	5490	5510	5510	5490	6
496	20240705	102500	237977040	5510	5500	5510	5490	901
497	20240705	102400	233025430	5490	5490	5490	5490	10
498	20240705	102300	232970530	5500	5490	5500	5490	478
499	20240705	102200	230341780	5500	5500	5500	5500	1
500	20240705	102100	230336280	5510	5510	5510	5510	0
501	20240705	102000	230336280	5510	5500	5510	5500	3
502	20240705	101900	230319760	5490	5490	5490	5490	688
503	20240705	101800	226542640	5510	5490	5510	5490	82
504	20240705	101700	226092260	5510	5510	5510	5510	30
505	20240705	101600	225926960	5510	5510	5510	5510	1
506	20240705	101500	225921450	5490	5490	5490	5490	5
507	20240705	101400	225894000	5520	5520	5520	5520	0
508	20240705	101300	225894000	5520	5520	5520	5520	1000
509	20240705	101200	220374000	5520	5510	5520	5510	102
510	20240705	101100	219811970	5510	5510	5510	5490	2082
511	20240705	101000	208344780	5510	5500	5510	5480	179
512	20240705	100900	207358870	5500	5490	5500	5480	569
513	20240705	100800	204230530	5490	5490	5490	5490	100
514	20240705	100700	203681530	5490	5490	5490	5490	739
515	20240705	100600	199624420	5490	5500	5500	5490	197
516	20240705	100500	198541860	5490	5500	5500	5490	104
517	20240705	100400	197969870	5500	5510	5510	5500	583
518	20240705	100300	194763300	5510	5520	5520	5510	480
519	20240705	100200	192117820	5520	5510	5520	5510	1838
520	20240705	100100	181972320	5510	5500	5520	5500	12858
521	20240705	100000	111230340	5490	5480	5490	5480	2846
522	20240705	095900	95620080	5480	5470	5480	5470	1090
523	20240705	095800	89657770	5460	5460	5460	5460	142
524	20240705	095700	88882450	5470	5470	5470	5470	0
525	20240705	095600	88882450	5470	5460	5470	5460	112
526	20240705	095500	88270910	5470	5470	5470	5460	117
527	20240705	095400	87632070	5470	5470	5470	5460	30
528	20240705	095300	87468220	5470	5470	5470	5470	0
529	20240705	095200	87468220	5470	5470	5470	5470	4
530	20240705	095100	87446340	5470	5470	5470	5470	2
531	20240705	095000	87435400	5470	5470	5470	5470	0
532	20240705	094900	87435400	5470	5470	5470	5470	1
533	20240705	094800	87429930	5430	5460	5460	5430	3000
534	20240705	094700	71123620	5460	5460	5460	5460	3
535	20240705	094600	71107240	5470	5460	5470	5460	86
536	20240705	094500	70637650	5460	5450	5460	5450	277
537	20240705	094400	69125410	5450	5460	5460	5450	79
538	20240705	094300	68694810	5460	5460	5460	5460	0
539	20240705	094200	68694810	5460	5460	5460	5460	6
540	20240705	094100	68662050	5470	5450	5470	5450	1097
541	20240705	094000	62671730	5450	5450	5450	5440	565
542	20240705	093900	59592940	5450	5450	5450	5450	1
543	20240705	093800	59587490	5460	5460	5460	5460	0
544	20240705	093700	59587490	5460	5440	5460	5440	376
545	20240705	093600	57541000	5440	5450	5450	5440	516
546	20240705	093500	54732700	5450	5460	5460	5450	107
547	20240705	093400	54149490	5460	5450	5460	5450	3
548	20240705	093300	54133120	5450	5450	5450	5450	263
549	20240705	093200	52699770	5460	5460	5460	5460	0
550	20240705	093100	52699770	5460	5460	5460	5460	23
551	20240705	093000	52574190	5450	5450	5450	5450	9
552	20240705	092900	52525140	5450	5460	5460	5450	748
553	20240705	092800	48446600	5460	5460	5460	5460	23
554	20240705	092700	48321020	5460	5460	5460	5460	5
555	20240705	092600	48293720	5460	5460	5460	5460	814
556	20240705	092500	43849280	5450	5450	5450	5450	26
557	20240705	092400	43707580	5450	5460	5460	5450	177
558	20240705	092300	42741180	5460	5440	5460	5440	325
559	20240705	092200	40972500	5440	5440	5440	5440	733
560	20240705	092100	36984980	5440	5460	5460	5440	111
561	20240705	092000	36380100	5460	5450	5460	5450	227
562	20240705	091900	35141950	5450	5450	5450	5450	5
563	20240705	091800	35114700	5450	5450	5450	5450	54
564	20240705	091700	34820400	5450	5450	5450	5450	29
565	20240705	091600	34662350	5450	5460	5460	5450	162
566	20240705	091500	33778450	5450	5450	5450	5450	34
567	20240705	091400	33593150	5450	5450	5450	5450	2
568	20240705	091300	33582250	5460	5460	5460	5460	0
569	20240705	091200	33582250	5460	5450	5460	5450	563
570	20240705	091100	30513890	5450	5460	5470	5450	1874
571	20240705	091000	20300500	5460	5470	5470	5460	399
572	20240705	090900	18120970	5470	5470	5480	5450	533
573	20240705	090800	15205460	5470	5460	5470	5460	102
574	20240705	090700	14648530	5470	5460	5470	5450	5
575	20240705	090600	14621250	5460	5450	5460	5450	485
576	20240705	090500	11974410	5460	5460	5460	5460	11
577	20240705	090400	11914350	5460	5460	5460	5460	0
578	20240705	090300	11914350	5460	5440	5470	5440	22
579	20240705	090200	11794250	5430	5430	5430	5430	226
580	20240705	090100	10567070	5430	5430	5430	5430	0
581	20240705	090000	10567070	5430	5380	5430	5380	1964