KissMeData/020120/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190800	112438110	4155	4155	4155	4155	401
3	20240705	190700	112438110	4155	4155	4155	4155	0
4	20240705	190600	112438110	4155	4155	4155	4155	0
5	20240705	190500	112438110	4155	4155	4155	4155	0
6	20240705	190400	112438110	4155	4155	4155	4155	0
7	20240705	190300	112438110	4155	4155	4155	4155	0
8	20240705	190200	112438110	4155	4155	4155	4155	0
9	20240705	190100	112438110	4155	4155	4155	4155	0
10	20240705	190000	112438110	4155	4155	4155	4155	0
11	20240705	185900	112438110	4155	4155	4155	4155	0
12	20240705	185800	112438110	4155	4155	4155	4155	0
13	20240705	185700	112438110	4155	4155	4155	4155	0
14	20240705	185600	112438110	4155	4155	4155	4155	0
15	20240705	185500	112438110	4155	4155	4155	4155	0
16	20240705	185400	112438110	4155	4155	4155	4155	0
17	20240705	185300	112438110	4155	4155	4155	4155	0
18	20240705	185200	112438110	4155	4155	4155	4155	0
19	20240705	185100	112438110	4155	4155	4155	4155	0
20	20240705	185000	112438110	4155	4155	4155	4155	0
21	20240705	184900	112438110	4155	4155	4155	4155	0
22	20240705	184800	112438110	4155	4155	4155	4155	0
23	20240705	184700	112438110	4155	4155	4155	4155	0
24	20240705	184600	112438110	4155	4155	4155	4155	0
25	20240705	184500	112438110	4155	4155	4155	4155	0
26	20240705	184400	112438110	4155	4155	4155	4155	0
27	20240705	184300	112438110	4155	4155	4155	4155	0
28	20240705	184200	112438110	4155	4155	4155	4155	0
29	20240705	184100	112438110	4155	4155	4155	4155	0
30	20240705	184000	112438110	4155	4155	4155	4155	0
31	20240705	183900	112438110	4155	4155	4155	4155	0
32	20240705	183800	112438110	4155	4155	4155	4155	401
33	20240705	183700	112438110	4155	4155	4155	4155	0
34	20240705	183600	112438110	4155	4155	4155	4155	0
35	20240705	183500	112438110	4155	4155	4155	4155	0
36	20240705	183400	112438110	4155	4155	4155	4155	0
37	20240705	183300	112438110	4155	4155	4155	4155	0
38	20240705	183200	112438110	4155	4155	4155	4155	0
39	20240705	183100	112438110	4155	4155	4155	4155	0
40	20240705	183000	112438110	4155	4155	4155	4155	0
41	20240705	182900	112438110	4155	4155	4155	4155	0
42	20240705	182800	112438110	4155	4155	4155	4155	0
43	20240705	182700	112438110	4155	4155	4155	4155	0
44	20240705	182600	112438110	4155	4155	4155	4155	0
45	20240705	182500	112438110	4155	4155	4155	4155	0
46	20240705	182400	112438110	4155	4155	4155	4155	0
47	20240705	182300	112438110	4155	4155	4155	4155	0
48	20240705	182200	112438110	4155	4155	4155	4155	0
49	20240705	182100	112438110	4155	4155	4155	4155	0
50	20240705	182000	112438110	4155	4155	4155	4155	0
51	20240705	181900	112438110	4155	4155	4155	4155	0
52	20240705	181800	112438110	4155	4155	4155	4155	0
53	20240705	181700	112438110	4155	4155	4155	4155	0
54	20240705	181600	112438110	4155	4155	4155	4155	0
55	20240705	181500	112438110	4155	4155	4155	4155	0
56	20240705	181400	112438110	4155	4155	4155	4155	0
57	20240705	181300	112438110	4155	4155	4155	4155	0
58	20240705	181200	112438110	4155	4155	4155	4155	0
59	20240705	181100	112438110	4155	4155	4155	4155	0
60	20240705	181000	112438110	4155	4155	4155	4155	0
61	20240705	180900	112438110	4155	4155	4155	4155	0
62	20240705	180800	112438110	4155	4155	4155	4155	401
63	20240705	180700	112438110	4155	4155	4155	4155	0
64	20240705	180600	112438110	4155	4155	4155	4155	0
65	20240705	180500	112438110	4155	4155	4155	4155	0
66	20240705	180400	112438110	4155	4155	4155	4155	0
67	20240705	180300	112438110	4155	4155	4155	4155	0
68	20240705	180200	112438110	4155	4155	4155	4155	0
69	20240705	180100	112438110	4155	4155	4155	4155	0
70	20240705	180000	112438110	4155	4155	4155	4155	0
71	20240705	175900	112438110	4155	4155	4155	4155	0
72	20240705	175800	112438110	4155	4155	4155	4155	0
73	20240705	175700	112438110	4155	4155	4155	4155	0
74	20240705	175600	112438110	4155	4155	4155	4155	0
75	20240705	175500	112438110	4155	4155	4155	4155	0
76	20240705	175400	112438110	4155	4155	4155	4155	0
77	20240705	175300	112438110	4155	4155	4155	4155	0
78	20240705	175200	112438110	4155	4155	4155	4155	0
79	20240705	175100	112438110	4155	4155	4155	4155	0
80	20240705	175000	112438110	4155	4155	4155	4155	0
81	20240705	174900	112438110	4155	4155	4155	4155	0
82	20240705	174800	112438110	4155	4155	4155	4155	0
83	20240705	174700	112438110	4155	4155	4155	4155	0
84	20240705	174600	112438110	4155	4155	4155	4155	0
85	20240705	174500	112438110	4155	4155	4155	4155	0
86	20240705	174400	112438110	4155	4155	4155	4155	0
87	20240705	174300	112438110	4155	4155	4155	4155	0
88	20240705	174200	112438110	4155	4155	4155	4155	0
89	20240705	174100	112438110	4155	4155	4155	4155	0
90	20240705	174000	112438110	4155	4155	4155	4155	0
91	20240705	173900	112438110	4155	4155	4155	4155	0
92	20240705	173800	112438110	4155	4155	4155	4155	401
93	20240705	173700	112438110	4155	4155	4155	4155	0
94	20240705	173600	112438110	4155	4155	4155	4155	0
95	20240705	173500	112438110	4155	4155	4155	4155	0
96	20240705	173400	112438110	4155	4155	4155	4155	0
97	20240705	173300	112438110	4155	4155	4155	4155	0
98	20240705	173200	112438110	4155	4155	4155	4155	0
99	20240705	173100	112438110	4155	4155	4155	4155	0
100	20240705	173000	112438110	4155	4155	4155	4155	0
101	20240705	172900	112438110	4155	4155	4155	4155	0
102	20240705	172800	112438110	4155	4155	4155	4155	0
103	20240705	172700	112438110	4155	4155	4155	4155	0
104	20240705	172600	112438110	4155	4155	4155	4155	0
105	20240705	172500	112438110	4155	4155	4155	4155	0
106	20240705	172400	112438110	4155	4155	4155	4155	0
107	20240705	172300	112438110	4155	4155	4155	4155	0
108	20240705	172200	112438110	4155	4155	4155	4155	0
109	20240705	172100	112438110	4155	4155	4155	4155	0
110	20240705	172000	112438110	4155	4155	4155	4155	0
111	20240705	171900	112438110	4155	4155	4155	4155	0
112	20240705	171800	112438110	4155	4155	4155	4155	0
113	20240705	171700	112438110	4155	4155	4155	4155	0
114	20240705	171600	112438110	4155	4155	4155	4155	0
115	20240705	171500	112438110	4155	4155	4155	4155	0
116	20240705	171400	112438110	4155	4155	4155	4155	0
117	20240705	171300	112438110	4155	4155	4155	4155	0
118	20240705	171200	112438110	4155	4155	4155	4155	0
119	20240705	171100	112438110	4155	4155	4155	4155	0
120	20240705	171000	112438110	4155	4155	4155	4155	0
121	20240705	170900	112438110	4155	4155	4155	4155	0
122	20240705	170800	112438110	4155	4155	4155	4155	401
123	20240705	170700	112438110	4155	4155	4155	4155	0
124	20240705	170600	112438110	4155	4155	4155	4155	0
125	20240705	170500	112438110	4155	4155	4155	4155	0
126	20240705	170400	112438110	4155	4155	4155	4155	0
127	20240705	170300	112438110	4155	4155	4155	4155	0
128	20240705	170200	112438110	4155	4155	4155	4155	0
129	20240705	170100	112438110	4155	4155	4155	4155	0
130	20240705	170000	112438110	4155	4155	4155	4155	0
131	20240705	165900	112438110	4155	4155	4155	4155	0
132	20240705	165800	112438110	4155	4155	4155	4155	0
133	20240705	165700	112438110	4155	4155	4155	4155	0
134	20240705	165600	112438110	4155	4155	4155	4155	0
135	20240705	165500	112438110	4155	4155	4155	4155	0
136	20240705	165400	112438110	4155	4155	4155	4155	0
137	20240705	165300	112438110	4155	4155	4155	4155	0
138	20240705	165200	112438110	4155	4155	4155	4155	0
139	20240705	165100	112438110	4155	4155	4155	4155	0
140	20240705	165000	112438110	4155	4155	4155	4155	0
141	20240705	164900	112438110	4155	4155	4155	4155	0
142	20240705	164800	112438110	4155	4155	4155	4155	0
143	20240705	164700	112438110	4155	4155	4155	4155	0
144	20240705	164600	112438110	4155	4155	4155	4155	0
145	20240705	164500	112438110	4155	4155	4155	4155	0
146	20240705	164400	112438110	4155	4155	4155	4155	0
147	20240705	164300	112438110	4155	4155	4155	4155	0
148	20240705	164200	112438110	4155	4155	4155	4155	0
149	20240705	164100	112438110	4155	4155	4155	4155	0
150	20240705	164000	112438110	4155	4155	4155	4155	0
151	20240705	163900	112438110	4155	4155	4155	4155	0
152	20240705	163800	112438110	4155	4155	4155	4155	401
153	20240705	163700	112438110	4155	4155	4155	4155	0
154	20240705	163600	112438110	4155	4155	4155	4155	0
155	20240705	163500	112438110	4155	4155	4155	4155	0
156	20240705	163400	112438110	4155	4155	4155	4155	0
157	20240705	163300	112438110	4155	4155	4155	4155	0
158	20240705	163200	112438110	4155	4155	4155	4155	0
159	20240705	163100	112438110	4155	4155	4155	4155	0
160	20240705	163000	112438110	4155	4155	4155	4155	0
161	20240705	162900	112438110	4155	4155	4155	4155	0
162	20240705	162800	112438110	4155	4155	4155	4155	0
163	20240705	162700	112438110	4155	4155	4155	4155	0
164	20240705	162600	112438110	4155	4155	4155	4155	0
165	20240705	162500	112438110	4155	4155	4155	4155	0
166	20240705	162400	112438110	4155	4155	4155	4155	0
167	20240705	162300	112438110	4155	4155	4155	4155	0
168	20240705	162200	112438110	4155	4155	4155	4155	0
169	20240705	162100	112438110	4155	4155	4155	4155	0
170	20240705	162000	112438110	4155	4155	4155	4155	0
171	20240705	161900	112438110	4155	4155	4155	4155	0
172	20240705	161800	112438110	4155	4155	4155	4155	0
173	20240705	161700	112438110	4155	4155	4155	4155	0
174	20240705	161600	112438110	4155	4155	4155	4155	0
175	20240705	161500	112438110	4155	4155	4155	4155	0
176	20240705	161400	112438110	4155	4155	4155	4155	0
177	20240705	161300	112438110	4155	4155	4155	4155	0
178	20240705	161200	112438110	4155	4155	4155	4155	0
179	20240705	161100	112438110	4155	4155	4155	4155	0
180	20240705	161000	112438110	4155	4155	4155	4155	0
181	20240705	160900	112438110	4155	4155	4155	4155	0
182	20240705	160800	112438110	4155	4155	4155	4155	401
183	20240705	160700	112438110	4155	4155	4155	4155	0
184	20240705	160600	112438110	4155	4155	4155	4155	0
185	20240705	160500	112438110	4155	4155	4155	4155	0
186	20240705	160400	112438110	4155	4155	4155	4155	0
187	20240705	160300	112438110	4155	4155	4155	4155	0
188	20240705	160200	112438110	4155	4155	4155	4155	0
189	20240705	160100	112438110	4155	4155	4155	4155	0
190	20240705	160000	112438110	4155	4155	4155	4155	0
191	20240705	155900	112438110	4155	4155	4155	4155	0
192	20240705	155800	112438110	4155	4155	4155	4155	0
193	20240705	155700	112438110	4155	4155	4155	4155	0
194	20240705	155600	112438110	4155	4155	4155	4155	0
195	20240705	155500	112438110	4155	4155	4155	4155	0
196	20240705	155400	112438110	4155	4155	4155	4155	0
197	20240705	155300	112438110	4155	4155	4155	4155	0
198	20240705	155200	112438110	4155	4155	4155	4155	0
199	20240705	155100	112438110	4155	4155	4155	4155	0
200	20240705	155000	112438110	4155	4155	4155	4155	0
201	20240705	154900	112438110	4155	4155	4155	4155	0
202	20240705	154800	112438110	4155	4155	4155	4155	0
203	20240705	154700	112438110	4155	4155	4155	4155	0
204	20240705	154600	112438110	4155	4155	4155	4155	0
205	20240705	154500	112438110	4155	4155	4155	4155	0
206	20240705	154400	112438110	4155	4155	4155	4155	0
207	20240705	154300	112438110	4155	4155	4155	4155	0
208	20240705	154200	112438110	4155	4155	4155	4155	0
209	20240705	154100	112438110	4155	4155	4155	4155	0
210	20240705	154000	112438110	4155	4155	4155	4155	0
211	20240705	153900	112438110	4155	4155	4155	4155	0
212	20240705	153800	112438110	4155	4155	4155	4155	401
213	20240705	153700	112438110	4155	4155	4155	4155	0
214	20240705	153600	112438110	4155	4155	4155	4155	0
215	20240705	153500	112438110	4155	4155	4155	4155	0
216	20240705	153400	112438110	4155	4155	4155	4155	0
217	20240705	153300	112438110	4155	4155	4155	4155	0
218	20240705	153200	112438110	4155	4155	4155	4155	0
219	20240705	153100	112438110	4155	4155	4155	4155	0
220	20240705	153000	112438110	4155	4155	4155	4155	401
221	20240705	152900	110771955	4160	4160	4160	4160	0
222	20240705	152800	110771955	4160	4160	4160	4160	0
223	20240705	152700	110771955	4160	4160	4160	4160	0
224	20240705	152600	110771955	4160	4160	4160	4160	0
225	20240705	152500	110771955	4160	4160	4160	4160	0
226	20240705	152400	110771955	4160	4160	4160	4160	0
227	20240705	152300	110771955	4160	4160	4160	4160	0
228	20240705	152200	110771955	4160	4160	4160	4160	0
229	20240705	152100	110771955	4160	4160	4160	4160	0
230	20240705	152000	110771955	4160	4160	4160	4160	0
231	20240705	151900	110771955	4160	4155	4160	4155	59
232	20240705	151800	110526805	4160	4155	4160	4155	35
233	20240705	151700	110381225	4155	4160	4160	4155	21
234	20240705	151600	110293875	4160	4155	4160	4155	8
235	20240705	151500	110260630	4160	4160	4160	4160	2
236	20240705	151400	110252310	4160	4160	4160	4160	0
237	20240705	151300	110252310	4160	4160	4160	4160	0
238	20240705	151200	110252310	4160	4160	4160	4160	0
239	20240705	151100	110252310	4160	4160	4160	4160	6
240	20240705	151000	110227350	4160	4155	4160	4155	461
241	20240705	150900	108311890	4155	4155	4155	4155	100
242	20240705	150800	107896390	4160	4160	4160	4160	0
243	20240705	150700	107896390	4160	4155	4160	4155	4
244	20240705	150600	107879765	4155	4160	4160	4155	79
245	20240705	150500	107551510	4155	4155	4155	4155	39
246	20240705	150400	107389465	4165	4165	4165	4165	0
247	20240705	150300	107389465	4165	4165	4165	4165	0
248	20240705	150200	107389465	4165	4165	4165	4165	0
249	20240705	150100	107389465	4165	4165	4165	4165	0
250	20240705	150000	107389465	4165	4155	4165	4155	101
251	20240705	145900	106969800	4165	4165	4165	4165	1
252	20240705	145800	106965635	4150	4150	4150	4150	0
253	20240705	145700	106965635	4150	4150	4150	4150	0
254	20240705	145600	106965635	4150	4150	4150	4150	10
255	20240705	145500	106924135	4150	4150	4150	4150	5
256	20240705	145400	106903385	4150	4150	4150	4150	73
257	20240705	145300	106600435	4150	4145	4150	4145	17
258	20240705	145200	106529940	4145	4145	4145	4145	14
259	20240705	145100	106471910	4150	4145	4150	4145	17
260	20240705	145000	106401400	4145	4145	4145	4145	73
261	20240705	144900	106098815	4145	4145	4145	4145	53
262	20240705	144800	105879130	4145	4145	4145	4145	13
263	20240705	144700	105825245	4150	4145	4150	4145	21
264	20240705	144600	105738140	4145	4145	4145	4145	62
265	20240705	144500	105481150	4145	4145	4145	4145	12
266	20240705	144400	105431410	4150	4145	4150	4145	46
267	20240705	144300	105240715	4145	4145	4145	4145	0
268	20240705	144200	105240715	4145	4145	4145	4145	13
269	20240705	144100	105186830	4145	4150	4150	4145	12
270	20240705	144000	105137085	4145	4145	4145	4145	14
271	20240705	143900	105079055	4145	4145	4145	4145	12
272	20240705	143800	105029315	4145	4145	4145	4145	0
273	20240705	143700	105029315	4145	4145	4145	4145	3
274	20240705	143600	105016880	4145	4145	4145	4145	0
275	20240705	143500	105016880	4145	4150	4150	4145	41
276	20240705	143400	104846835	4145	4145	4145	4145	0
277	20240705	143300	104846835	4145	4145	4145	4145	25
278	20240705	143200	104743210	4145	4145	4145	4145	339
279	20240705	143100	103338055	4145	4145	4145	4145	100
280	20240705	143000	102923555	4145	4145	4145	4145	22
281	20240705	142900	102832365	4145	4145	4145	4145	0
282	20240705	142800	102832365	4145	4145	4145	4145	20
283	20240705	142700	102749465	4145	4145	4145	4145	0
284	20240705	142600	102749465	4145	4145	4145	4145	1
285	20240705	142500	102745320	4145	4145	4145	4145	21
286	20240705	142400	102658275	4145	4145	4145	4145	5
287	20240705	142300	102637550	4145	4150	4150	4145	176
288	20240705	142200	101908000	4150	4150	4150	4150	11
289	20240705	142100	101862350	4150	4150	4150	4145	49
290	20240705	142000	101659105	4150	4150	4150	4150	0
291	20240705	141900	101659105	4150	4150	4150	4150	0
292	20240705	141800	101659105	4150	4150	4150	4150	257
293	20240705	141700	100592555	4150	4150	4150	4150	0
294	20240705	141600	100592555	4150	4150	4150	4150	21
295	20240705	141500	100505405	4150	4150	4150	4150	60
296	20240705	141400	100256405	4150	4150	4150	4150	20
297	20240705	141300	100173405	4150	4150	4150	4150	0
298	20240705	141200	100173405	4150	4150	4150	4150	0
299	20240705	141100	100173405	4150	4150	4150	4150	21
300	20240705	141000	100086255	4150	4150	4150	4150	1000
301	20240705	140900	95936255	4150	4150	4150	4150	20
302	20240705	140800	95853255	4150	4150	4150	4150	25
303	20240705	140700	95749505	4150	4150	4150	4150	0
304	20240705	140600	95749505	4150	4150	4150	4150	21
305	20240705	140500	95662355	4150	4150	4150	4150	1
306	20240705	140400	95658205	4160	4155	4160	4150	1051
307	20240705	140300	91290405	4155	4155	4155	4155	0
308	20240705	140200	91290405	4155	4155	4155	4155	21
309	20240705	140100	91203150	4155	4155	4155	4155	0
310	20240705	140000	91203150	4155	4155	4155	4155	0
311	20240705	135900	91203150	4155	4155	4155	4155	20
312	20240705	135800	91120050	4155	4155	4155	4155	377
313	20240705	135700	89553615	4155	4155	4155	4155	21
314	20240705	135600	89466360	4155	4160	4160	4155	9
315	20240705	135500	89428940	4155	4155	4155	4155	0
316	20240705	135400	89428940	4155	4155	4155	4155	20
317	20240705	135300	89345840	4160	4160	4160	4160	320
318	20240705	135200	88014640	4160	4160	4160	4160	22
319	20240705	135100	87923120	4160	4160	4160	4160	0
320	20240705	135000	87923120	4160	4160	4160	4160	92
321	20240705	134900	87540400	4160	4160	4160	4160	4
322	20240705	134800	87523760	4160	4160	4160	4160	0
323	20240705	134700	87523760	4160	4155	4160	4155	655
324	20240705	134600	84798985	4155	4155	4155	4155	81
325	20240705	134500	84462430	4150	4150	4150	4150	20
326	20240705	134400	84379430	4155	4155	4155	4155	6
327	20240705	134300	84354500	4155	4155	4155	4155	0
328	20240705	134200	84354500	4155	4155	4155	4155	15
329	20240705	134100	84292175	4160	4160	4160	4160	14
330	20240705	134000	84233935	4155	4155	4155	4155	20
331	20240705	133900	84150835	4155	4155	4155	4155	0
332	20240705	133800	84150835	4155	4155	4155	4155	23
333	20240705	133700	84055270	4155	4155	4155	4155	0
334	20240705	133600	84055270	4155	4155	4155	4155	0
335	20240705	133500	84055270	4155	4160	4160	4155	21
336	20240705	133400	83968010	4160	4160	4160	4160	0
337	20240705	133300	83968010	4160	4160	4160	4155	32
338	20240705	133200	83834995	4160	4155	4160	4155	103
339	20240705	133100	83407015	4155	4155	4155	4155	20
340	20240705	133000	83323915	4160	4160	4160	4160	3
341	20240705	132900	83311435	4160	4160	4160	4160	33
342	20240705	132800	83174155	4155	4155	4155	4155	27
343	20240705	132700	83061970	4155	4160	4160	4155	242
344	20240705	132600	82056385	4160	4160	4160	4160	21
345	20240705	132500	81969025	4165	4165	4165	4165	0
346	20240705	132400	81969025	4165	4160	4165	4160	34
347	20240705	132300	81827435	4155	4155	4155	4155	21
348	20240705	132200	81740180	4155	4165	4165	4155	913
349	20240705	132100	77939550	4165	4165	4165	4165	20
350	20240705	132000	77856250	4165	4165	4165	4165	0
351	20240705	131900	77856250	4165	4165	4165	4165	21
352	20240705	131800	77768785	4170	4165	4170	4165	711
353	20240705	131700	74807420	4165	4165	4165	4165	0
354	20240705	131600	74807420	4165	4165	4165	4165	20
355	20240705	131500	74724120	4170	4170	4170	4170	0
356	20240705	131400	74724120	4170	4170	4170	4170	52
357	20240705	131300	74507280	4170	4170	4170	4170	0
358	20240705	131200	74507280	4170	4170	4170	4170	0
359	20240705	131100	74507280	4170	4170	4170	4170	302
360	20240705	131000	73247940	4170	4170	4170	4170	0
361	20240705	130900	73247940	4170	4170	4170	4170	21
362	20240705	130800	73160370	4170	4170	4170	4170	0
363	20240705	130700	73160370	4170	4175	4175	4170	69
364	20240705	130600	72872590	4175	4175	4175	4175	1
365	20240705	130500	72868415	4175	4175	4175	4175	0
366	20240705	130400	72868415	4175	4175	4175	4170	25
367	20240705	130300	72764115	4175	4170	4175	4170	88
368	20240705	130200	72396750	4175	4170	4175	4170	26
369	20240705	130100	72288315	4170	4170	4170	4170	551
370	20240705	130000	69990645	4175	4175	4175	4175	2
371	20240705	125900	69982295	4185	4185	4185	4185	0
372	20240705	125800	69982295	4185	4185	4185	4185	0
373	20240705	125700	69982295	4185	4185	4185	4185	53
374	20240705	125600	69760490	4185	4185	4185	4185	0
375	20240705	125500	69760490	4185	4185	4185	4185	10
376	20240705	125400	69718640	4185	4185	4185	4175	359
377	20240705	125300	68219155	4180	4180	4180	4180	0
378	20240705	125200	68219155	4180	4180	4180	4180	2
379	20240705	125100	68210795	4180	4180	4180	4180	0
380	20240705	125000	68210795	4180	4180	4180	4180	5
381	20240705	124900	68189895	4180	4180	4180	4180	10
382	20240705	124800	68148095	4180	4180	4180	4180	0
383	20240705	124700	68148095	4180	4180	4180	4180	260
384	20240705	124600	67061295	4175	4175	4175	4175	8
385	20240705	124500	67027895	4175	4175	4175	4175	0
386	20240705	124400	67027895	4175	4170	4175	4170	102
387	20240705	124300	66602055	4175	4175	4175	4175	170
388	20240705	124200	65892305	4175	4175	4175	4175	200
389	20240705	124100	65057305	4175	4175	4175	4175	0
390	20240705	124000	65057305	4175	4175	4175	4175	0
391	20240705	123900	65057305	4175	4175	4175	4175	0
392	20240705	123800	65057305	4175	4175	4175	4175	1
393	20240705	123700	65053130	4175	4175	4175	4175	0
394	20240705	123600	65053130	4175	4175	4175	4175	1
395	20240705	123500	65048955	4175	4175	4175	4175	0
396	20240705	123400	65048955	4175	4175	4175	4175	0
397	20240705	123300	65048955	4175	4175	4175	4175	0
398	20240705	123200	65048955	4175	4175	4175	4175	0
399	20240705	123100	65048955	4175	4175	4175	4175	1
400	20240705	123000	65044780	4160	4160	4160	4160	25
401	20240705	122900	64940780	4175	4160	4175	4160	47
402	20240705	122800	64745245	4175	4175	4175	4175	2
403	20240705	122700	64736895	4160	4160	4160	4160	0
404	20240705	122600	64736895	4160	4160	4160	4160	1
405	20240705	122500	64732735	4160	4160	4160	4160	0
406	20240705	122400	64732735	4160	4160	4160	4160	0
407	20240705	122300	64732735	4160	4160	4160	4160	0
408	20240705	122200	64732735	4160	4160	4160	4160	0
409	20240705	122100	64732735	4160	4160	4160	4160	1
410	20240705	122000	64728575	4175	4175	4175	4175	1
411	20240705	121900	64724400	4160	4175	4175	4160	2
412	20240705	121800	64716065	4175	4175	4175	4175	43
413	20240705	121700	64536540	4175	4175	4175	4175	0
414	20240705	121600	64536540	4175	4175	4175	4175	0
415	20240705	121500	64536540	4175	4175	4175	4175	0
416	20240705	121400	64536540	4175	4175	4175	4175	11
417	20240705	121300	64490615	4175	4175	4175	4175	0
418	20240705	121200	64490615	4175	4175	4175	4175	1
419	20240705	121100	64486440	4175	4175	4175	4175	10
420	20240705	121000	64444690	4175	4175	4175	4175	0
421	20240705	120900	64444690	4175	4175	4175	4175	1
422	20240705	120800	64440515	4160	4160	4160	4160	60
423	20240705	120700	64190915	4175	4175	4175	4175	0
424	20240705	120600	64190915	4175	4175	4175	4175	50
425	20240705	120500	63982165	4175	4160	4175	4160	38
426	20240705	120400	63824070	4160	4160	4160	4160	0
427	20240705	120300	63824070	4160	4160	4160	4160	5
428	20240705	120200	63803270	4160	4160	4160	4160	500
429	20240705	120100	61723270	4160	4160	4160	4160	0
430	20240705	120000	61723270	4160	4170	4170	4160	54
431	20240705	115900	61498505	4170	4175	4175	4170	342
432	20240705	115800	60072350	4175	4175	4175	4175	0
433	20240705	115700	60072350	4175	4175	4175	4175	27
434	20240705	115600	59959625	4175	4175	4175	4175	3
435	20240705	115500	59947100	4175	4175	4175	4175	24
436	20240705	115400	59846900	4175	4175	4175	4175	3
437	20240705	115300	59834375	4170	4175	4175	4170	8
438	20240705	115200	59800990	4185	4185	4185	4185	12
439	20240705	115100	59750770	4185	4185	4185	4185	5
440	20240705	115000	59729845	4185	4185	4185	4185	8
441	20240705	114900	59696365	4185	4185	4185	4185	3
442	20240705	114800	59683810	4180	4175	4180	4175	84
443	20240705	114700	59332695	4175	4175	4175	4170	14
444	20240705	114600	59274260	4180	4180	4180	4180	3
445	20240705	114500	59261720	4185	4185	4185	4185	8
446	20240705	114400	59228240	4185	4185	4185	4185	3
447	20240705	114300	59215685	4185	4170	4185	4170	24
448	20240705	114200	59115560	4185	4185	4185	4185	7
449	20240705	114100	59086265	4180	4180	4180	4180	9
450	20240705	114000	59048645	4185	4185	4185	4175	124
451	20240705	113900	58529800	4185	4180	4185	4180	103
452	20240705	113800	58099245	4185	4185	4185	4185	3
453	20240705	113700	58086690	4185	4185	4185	4185	7
454	20240705	113600	58057395	4185	4180	4185	4180	4
455	20240705	113500	58040660	4185	4185	4185	4185	6
456	20240705	113400	58015550	4180	4180	4180	4180	4
457	20240705	113300	57998830	4195	4195	4195	4195	8
458	20240705	113200	57965270	4195	4195	4195	4195	2
459	20240705	113100	57956880	4195	4195	4195	4195	3
460	20240705	113000	57944295	4195	4195	4195	4195	9
461	20240705	112900	57906540	4170	4170	4170	4170	353
462	20240705	112800	56434530	4170	4165	4170	4165	34
463	20240705	112700	56292905	4170	4170	4170	4170	2
464	20240705	112600	56284565	4160	4170	4170	4160	132
465	20240705	112500	55735270	4170	4170	4170	4170	9
466	20240705	112400	55697740	4170	4170	4170	4170	2
467	20240705	112300	55689400	4170	4170	4170	4170	5
468	20240705	112200	55668550	4170	4170	4170	4170	4
469	20240705	112100	55651870	4165	4170	4170	4165	35
470	20240705	112000	55506080	4170	4170	4170	4170	9
471	20240705	111900	55468550	4170	4170	4170	4170	2
472	20240705	111800	55460210	4170	4170	4170	4170	9
473	20240705	111700	55422680	4170	4170	4170	4170	0
474	20240705	111600	55422680	4170	4165	4170	4165	4
475	20240705	111500	55406005	4170	4165	4170	4165	23
476	20240705	111400	55310165	4175	4165	4175	4165	11
477	20240705	111300	55264280	4165	4175	4175	4165	24
478	20240705	111200	55164240	4175	4175	4175	4175	3
479	20240705	111100	55151715	4170	4170	4170	4165	12
480	20240705	111000	55101690	4170	4170	4170	4170	3
481	20240705	110900	55089180	4170	4170	4170	4165	19
482	20240705	110800	55010025	4170	4170	4170	4170	8
483	20240705	110700	54976665	4170	4170	4170	4170	13
484	20240705	110600	54922455	4170	4170	4170	4170	7
485	20240705	110500	54893265	4170	4170	4170	4170	0
486	20240705	110400	54893265	4170	4170	4170	4170	3
487	20240705	110300	54880755	4170	4170	4170	4170	9
488	20240705	110200	54843225	4165	4175	4175	4165	19
489	20240705	110100	54764060	4175	4175	4175	4175	17
490	20240705	110000	54693085	4175	4175	4175	4175	3
491	20240705	105900	54680560	4170	4170	4170	4170	69
492	20240705	105800	54392830	4170	4175	4175	4170	109
493	20240705	105700	53938255	4175	4175	4175	4175	3
494	20240705	105600	53925730	4170	4175	4175	4170	91
495	20240705	105500	53545960	4175	4170	4175	4170	5
496	20240705	105400	53525090	4175	4175	4175	4175	3
497	20240705	105300	53512565	4175	4170	4175	4170	8
498	20240705	105200	53479170	4175	4170	4175	4170	4
499	20240705	105100	53462475	4175	4175	4175	4175	7
500	20240705	105000	53433250	4175	4170	4175	4170	33
501	20240705	104900	53295625	4175	4175	4175	4175	3
502	20240705	104800	53283100	4175	4170	4175	4170	428
503	20240705	104700	51498300	4175	4175	4175	4175	0
504	20240705	104600	51498300	4175	4175	4175	4175	8
505	20240705	104500	51464900	4175	4175	4175	4175	557
506	20240705	104400	49139425	4180	4185	4185	4180	13
507	20240705	104300	49085045	4195	4195	4195	4195	502
508	20240705	104200	46979155	4195	4195	4195	4195	53
509	20240705	104100	46756820	4195	4185	4195	4185	479
510	20240705	104000	44752105	4185	4180	4185	4180	8
511	20240705	103900	44718650	4180	4175	4180	4175	15
512	20240705	103800	44656020	4175	4175	4175	4175	2
513	20240705	103700	44647670	4170	4175	4175	4170	49
514	20240705	103600	44443250	4175	4175	4175	4175	9
515	20240705	103500	44405675	4175	4175	4175	4175	1
516	20240705	103400	44401500	4175	4175	4175	4175	16
517	20240705	103300	44334700	4175	4175	4175	4175	2
518	20240705	103200	44326350	4175	4175	4175	4175	3
519	20240705	103100	44313825	4175	4175	4175	4165	356
520	20240705	103000	42829275	4175	4175	4175	4175	13
521	20240705	102900	42775000	4175	4175	4175	4175	10
522	20240705	102800	42733250	4175	4175	4175	4175	21
523	20240705	102700	42645575	4175	4175	4175	4175	6
524	20240705	102600	42620525	4175	4175	4175	4175	60
525	20240705	102500	42370025	4170	4175	4175	4170	142
526	20240705	102400	41777420	4180	4180	4180	4180	9
527	20240705	102300	41739800	4180	4175	4180	4175	51
528	20240705	102200	41526870	4175	4175	4175	4175	19
529	20240705	102100	41447545	4175	4175	4175	4175	5
530	20240705	102000	41426670	4175	4175	4175	4175	2
531	20240705	101900	41418320	4175	4170	4175	4170	128
532	20240705	101800	40884520	4170	4175	4175	4170	278
533	20240705	101700	39725225	4170	4175	4175	4170	434
534	20240705	101600	37915415	4170	4170	4175	4170	87
535	20240705	101500	37552605	4175	4170	4175	4170	21
536	20240705	101400	37465025	4170	4170	4170	4165	56
537	20240705	101300	37231740	4170	4170	4170	4170	5
538	20240705	101200	37210890	4165	4180	4180	4165	11
539	20240705	101100	37164955	4160	4160	4160	4160	16
540	20240705	101000	37098395	4180	4180	4180	4180	2
541	20240705	100900	37090035	4180	4180	4180	4180	9
542	20240705	100800	37052415	4180	4180	4180	4180	3
543	20240705	100700	37039875	4180	4180	4180	4160	408
544	20240705	100600	35342055	4175	4185	4185	4165	73
545	20240705	100500	35037440	4185	4185	4185	4185	10
546	20240705	100400	34995590	4185	4175	4185	4175	60
547	20240705	100300	34745000	4185	4185	4185	4185	5
548	20240705	100200	34724075	4185	4175	4185	4175	62
549	20240705	100100	34464855	4165	4185	4185	4165	576
550	20240705	100000	32060300	4185	4190	4190	4185	19
551	20240705	095900	31980755	4185	4185	4185	4185	1
552	20240705	095800	31976570	4195	4195	4195	4195	11
553	20240705	095700	31930425	4195	4180	4195	4180	13
554	20240705	095600	31876040	4195	4195	4195	4195	0
555	20240705	095500	31876040	4195	4195	4195	4195	0
556	20240705	095400	31876040	4195	4195	4195	4195	3
557	20240705	095300	31863455	4185	4185	4185	4185	0
558	20240705	095200	31863455	4185	4185	4185	4185	0
559	20240705	095100	31863455	4185	4185	4185	4185	34
560	20240705	095000	31721165	4200	4200	4200	4200	1
561	20240705	094900	31716965	4200	4200	4200	4200	0
562	20240705	094800	31716965	4200	4200	4200	4200	1
563	20240705	094700	31712765	4185	4190	4200	4185	240
564	20240705	094600	30704880	4195	4195	4195	4195	147
565	20240705	094500	30088215	4200	4200	4200	4200	1
566	20240705	094400	30084015	4195	4195	4195	4195	44
567	20240705	094300	29899435	4190	4190	4190	4190	20
568	20240705	094200	29815635	4185	4185	4185	4185	112
569	20240705	094100	29346915	4185	4185	4185	4185	0
570	20240705	094000	29346915	4185	4185	4185	4185	448
571	20240705	093900	27472035	4185	4185	4185	4185	0
572	20240705	093800	27472035	4185	4185	4185	4185	0
573	20240705	093700	27472035	4185	4185	4185	4185	5
574	20240705	093600	27451110	4160	4175	4175	4160	200
575	20240705	093500	26618200	4175	4175	4175	4175	0
576	20240705	093400	26618200	4175	4175	4175	4175	87
577	20240705	093300	26254975	4160	4160	4160	4160	651
578	20240705	093200	23546815	4160	4175	4175	4160	262
579	20240705	093100	22456475	4175	4175	4175	4175	119
580	20240705	093000	21959650	4175	4175	4175	4175	0
581	20240705	092900	21959650	4175	4175	4175	4175	32
582	20240705	092800	21826050	4175	4175	4175	4175	50
583	20240705	092700	21617300	4175	4175	4175	4175	50
584	20240705	092600	21408550	4175	4190	4190	4175	53
585	20240705	092500	21187230	4195	4195	4195	4195	11
586	20240705	092400	21141085	4200	4200	4200	4200	10
587	20240705	092300	21099085	4200	4200	4200	4200	1
588	20240705	092200	21094885	4165	4175	4175	4165	61
589	20240705	092100	20840480	4200	4200	4200	4200	0
590	20240705	092000	20840480	4200	4200	4200	4200	1
591	20240705	091900	20836280	4175	4200	4200	4175	363
592	20240705	091800	19316645	4200	4195	4200	4195	262
593	20240705	091700	18217550	4200	4195	4200	4195	133
594	20240705	091600	17659580	4200	4200	4200	4200	0
595	20240705	091500	17659580	4200	4195	4200	4195	290
596	20240705	091400	16441730	4200	4200	4200	4200	1
597	20240705	091300	16437530	4200	4195	4200	4195	496
598	20240705	091200	14354930	4195	4195	4195	4195	500
599	20240705	091100	12257430	4195	4195	4195	4195	1
600	20240705	091000	12253235	4200	4200	4200	4200	0
601	20240705	090900	12253235	4200	4205	4205	4200	140
602	20240705	090800	11665180	4145	4145	4145	4145	1
603	20240705	090700	11661035	4210	4165	4210	4165	2
604	20240705	090600	11652660	4145	4150	4155	4145	614
605	20240705	090500	9103200	4150	4155	4155	4150	124
606	20240705	090400	8587985	4145	4145	4145	4145	3
607	20240705	090300	8575550	4145	4145	4145	4145	321
608	20240705	090200	7245005	4145	4160	4160	4130	70
609	20240705	090100	6955255	4190	4190	4190	4190	0
610	20240705	090000	6955255	4190	4195	4195	4180	1658