KissMeData/024900/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191100	258716980	4145	4145	4145	4145	929
3	20240712	191000	258716980	4145	4145	4145	4145	0
4	20240712	190900	258716980	4145	4145	4145	4145	0
5	20240712	190800	258716980	4145	4145	4145	4145	0
6	20240712	190700	258716980	4145	4145	4145	4145	0
7	20240712	190600	258716980	4145	4145	4145	4145	0
8	20240712	190500	258716980	4145	4145	4145	4145	0
9	20240712	190400	258716980	4145	4145	4145	4145	0
10	20240712	190300	258716980	4145	4145	4145	4145	0
11	20240712	190200	258716980	4145	4145	4145	4145	0
12	20240712	190100	258716980	4145	4145	4145	4145	0
13	20240712	190000	258716980	4145	4145	4145	4145	0
14	20240712	185900	258716980	4145	4145	4145	4145	0
15	20240712	185800	258716980	4145	4145	4145	4145	0
16	20240712	185700	258716980	4145	4145	4145	4145	0
17	20240712	185600	258716980	4145	4145	4145	4145	0
18	20240712	185500	258716980	4145	4145	4145	4145	0
19	20240712	185400	258716980	4145	4145	4145	4145	0
20	20240712	185300	258716980	4145	4145	4145	4145	0
21	20240712	185200	258716980	4145	4145	4145	4145	0
22	20240712	185100	258716980	4145	4145	4145	4145	0
23	20240712	185000	258716980	4145	4145	4145	4145	0
24	20240712	184900	258716980	4145	4145	4145	4145	0
25	20240712	184800	258716980	4145	4145	4145	4145	0
26	20240712	184700	258716980	4145	4145	4145	4145	0
27	20240712	184600	258716980	4145	4145	4145	4145	0
28	20240712	184500	258716980	4145	4145	4145	4145	0
29	20240712	184400	258716980	4145	4145	4145	4145	0
30	20240712	184300	258716980	4145	4145	4145	4145	0
31	20240712	184200	258716980	4145	4145	4145	4145	0
32	20240712	184100	258716980	4145	4145	4145	4145	929
33	20240712	184000	258716980	4145	4145	4145	4145	0
34	20240712	183900	258716980	4145	4145	4145	4145	0
35	20240712	183800	258716980	4145	4145	4145	4145	0
36	20240712	183700	258716980	4145	4145	4145	4145	0
37	20240712	183600	258716980	4145	4145	4145	4145	0
38	20240712	183500	258716980	4145	4145	4145	4145	0
39	20240712	183400	258716980	4145	4145	4145	4145	0
40	20240712	183300	258716980	4145	4145	4145	4145	0
41	20240712	183200	258716980	4145	4145	4145	4145	0
42	20240712	183100	258716980	4145	4145	4145	4145	0
43	20240712	183000	258716980	4145	4145	4145	4145	0
44	20240712	182900	258716980	4145	4145	4145	4145	0
45	20240712	182800	258716980	4145	4145	4145	4145	0
46	20240712	182700	258716980	4145	4145	4145	4145	0
47	20240712	182600	258716980	4145	4145	4145	4145	0
48	20240712	182500	258716980	4145	4145	4145	4145	0
49	20240712	182400	258716980	4145	4145	4145	4145	0
50	20240712	182300	258716980	4145	4145	4145	4145	0
51	20240712	182200	258716980	4145	4145	4145	4145	0
52	20240712	182100	258716980	4145	4145	4145	4145	0
53	20240712	182000	258716980	4145	4145	4145	4145	0
54	20240712	181900	258716980	4145	4145	4145	4145	0
55	20240712	181800	258716980	4145	4145	4145	4145	0
56	20240712	181700	258716980	4145	4145	4145	4145	0
57	20240712	181600	258716980	4145	4145	4145	4145	0
58	20240712	181500	258716980	4145	4145	4145	4145	0
59	20240712	181400	258716980	4145	4145	4145	4145	0
60	20240712	181300	258716980	4145	4145	4145	4145	0
61	20240712	181200	258716980	4145	4145	4145	4145	0
62	20240712	181100	258716980	4145	4145	4145	4145	929
63	20240712	181000	258716980	4145	4145	4145	4145	0
64	20240712	180900	258716980	4145	4145	4145	4145	0
65	20240712	180800	258716980	4145	4145	4145	4145	0
66	20240712	180700	258716980	4145	4145	4145	4145	0
67	20240712	180600	258716980	4145	4145	4145	4145	0
68	20240712	180500	258716980	4145	4145	4145	4145	0
69	20240712	180400	258716980	4145	4145	4145	4145	0
70	20240712	180300	258716980	4145	4145	4145	4145	0
71	20240712	180200	258716980	4145	4145	4145	4145	0
72	20240712	180100	258716980	4145	4145	4145	4145	0
73	20240712	180000	258716980	4145	4145	4145	4145	0
74	20240712	175900	258716980	4145	4145	4145	4145	0
75	20240712	175800	258716980	4145	4145	4145	4145	0
76	20240712	175700	258716980	4145	4145	4145	4145	0
77	20240712	175600	258716980	4145	4145	4145	4145	0
78	20240712	175500	258716980	4145	4145	4145	4145	0
79	20240712	175400	258716980	4145	4145	4145	4145	0
80	20240712	175300	258716980	4145	4145	4145	4145	0
81	20240712	175200	258716980	4145	4145	4145	4145	0
82	20240712	175100	258716980	4145	4145	4145	4145	0
83	20240712	175000	258716980	4145	4145	4145	4145	0
84	20240712	174900	258716980	4145	4145	4145	4145	0
85	20240712	174800	258716980	4145	4145	4145	4145	0
86	20240712	174700	258716980	4145	4145	4145	4145	0
87	20240712	174600	258716980	4145	4145	4145	4145	0
88	20240712	174500	258716980	4145	4145	4145	4145	0
89	20240712	174400	258716980	4145	4145	4145	4145	0
90	20240712	174300	258716980	4145	4145	4145	4145	0
91	20240712	174200	258716980	4145	4145	4145	4145	0
92	20240712	174100	258716980	4145	4145	4145	4145	929
93	20240712	174000	258716980	4145	4145	4145	4145	0
94	20240712	173900	258716980	4145	4145	4145	4145	0
95	20240712	173800	258716980	4145	4145	4145	4145	0
96	20240712	173700	258716980	4145	4145	4145	4145	0
97	20240712	173600	258716980	4145	4145	4145	4145	0
98	20240712	173500	258716980	4145	4145	4145	4145	0
99	20240712	173400	258716980	4145	4145	4145	4145	0
100	20240712	173300	258716980	4145	4145	4145	4145	0
101	20240712	173200	258716980	4145	4145	4145	4145	0
102	20240712	173100	258716980	4145	4145	4145	4145	0
103	20240712	173000	258716980	4145	4145	4145	4145	0
104	20240712	172900	258716980	4145	4145	4145	4145	0
105	20240712	172800	258716980	4145	4145	4145	4145	0
106	20240712	172700	258716980	4145	4145	4145	4145	0
107	20240712	172600	258716980	4145	4145	4145	4145	0
108	20240712	172500	258716980	4145	4145	4145	4145	0
109	20240712	172400	258716980	4145	4145	4145	4145	0
110	20240712	172300	258716980	4145	4145	4145	4145	0
111	20240712	172200	258716980	4145	4145	4145	4145	0
112	20240712	172100	258716980	4145	4145	4145	4145	0
113	20240712	172000	258716980	4145	4145	4145	4145	0
114	20240712	171900	258716980	4145	4145	4145	4145	0
115	20240712	171800	258716980	4145	4145	4145	4145	0
116	20240712	171700	258716980	4145	4145	4145	4145	0
117	20240712	171600	258716980	4145	4145	4145	4145	0
118	20240712	171500	258716980	4145	4145	4145	4145	0
119	20240712	171400	258716980	4145	4145	4145	4145	0
120	20240712	171300	258716980	4145	4145	4145	4145	0
121	20240712	171200	258716980	4145	4145	4145	4145	0
122	20240712	171100	258716980	4145	4145	4145	4145	929
123	20240712	171000	258716980	4145	4145	4145	4145	0
124	20240712	170900	258716980	4145	4145	4145	4145	0
125	20240712	170800	258716980	4145	4145	4145	4145	0
126	20240712	170700	258716980	4145	4145	4145	4145	0
127	20240712	170600	258716980	4145	4145	4145	4145	0
128	20240712	170500	258716980	4145	4145	4145	4145	0
129	20240712	170400	258716980	4145	4145	4145	4145	0
130	20240712	170300	258716980	4145	4145	4145	4145	0
131	20240712	170200	258716980	4145	4145	4145	4145	0
132	20240712	170100	258716980	4145	4145	4145	4145	0
133	20240712	170000	258716980	4145	4145	4145	4145	0
134	20240712	165900	258716980	4145	4145	4145	4145	0
135	20240712	165800	258716980	4145	4145	4145	4145	0
136	20240712	165700	258716980	4145	4145	4145	4145	0
137	20240712	165600	258716980	4145	4145	4145	4145	0
138	20240712	165500	258716980	4145	4145	4145	4145	0
139	20240712	165400	258716980	4145	4145	4145	4145	0
140	20240712	165300	258716980	4145	4145	4145	4145	0
141	20240712	165200	258716980	4145	4145	4145	4145	0
142	20240712	165100	258716980	4145	4145	4145	4145	0
143	20240712	165000	258716980	4145	4145	4145	4145	0
144	20240712	164900	258716980	4145	4145	4145	4145	0
145	20240712	164800	258716980	4145	4145	4145	4145	0
146	20240712	164700	258716980	4145	4145	4145	4145	0
147	20240712	164600	258716980	4145	4145	4145	4145	0
148	20240712	164500	258716980	4145	4145	4145	4145	0
149	20240712	164400	258716980	4145	4145	4145	4145	0
150	20240712	164300	258716980	4145	4145	4145	4145	0
151	20240712	164200	258716980	4145	4145	4145	4145	0
152	20240712	164100	258716980	4145	4145	4145	4145	929
153	20240712	164000	258716980	4145	4145	4145	4145	0
154	20240712	163900	258716980	4145	4145	4145	4145	0
155	20240712	163800	258716980	4145	4145	4145	4145	0
156	20240712	163700	258716980	4145	4145	4145	4145	0
157	20240712	163600	258716980	4145	4145	4145	4145	0
158	20240712	163500	258716980	4145	4145	4145	4145	0
159	20240712	163400	258716980	4145	4145	4145	4145	0
160	20240712	163300	258716980	4145	4145	4145	4145	0
161	20240712	163200	258716980	4145	4145	4145	4145	0
162	20240712	163100	258716980	4145	4145	4145	4145	0
163	20240712	163000	258716980	4145	4145	4145	4145	0
164	20240712	162900	258716980	4145	4145	4145	4145	0
165	20240712	162800	258716980	4145	4145	4145	4145	0
166	20240712	162700	258716980	4145	4145	4145	4145	0
167	20240712	162600	258716980	4145	4145	4145	4145	0
168	20240712	162500	258716980	4145	4145	4145	4145	0
169	20240712	162400	258716980	4145	4145	4145	4145	0
170	20240712	162300	258716980	4145	4145	4145	4145	0
171	20240712	162200	258716980	4145	4145	4145	4145	0
172	20240712	162100	258716980	4145	4145	4145	4145	0
173	20240712	162000	258716980	4145	4145	4145	4145	0
174	20240712	161900	258716980	4145	4145	4145	4145	0
175	20240712	161800	258716980	4145	4145	4145	4145	0
176	20240712	161700	258716980	4145	4145	4145	4145	0
177	20240712	161600	258716980	4145	4145	4145	4145	0
178	20240712	161500	258716980	4145	4145	4145	4145	0
179	20240712	161400	258716980	4145	4145	4145	4145	0
180	20240712	161300	258716980	4145	4145	4145	4145	0
181	20240712	161200	258716980	4145	4145	4145	4145	0
182	20240712	161100	258716980	4145	4145	4145	4145	929
183	20240712	161000	258716980	4145	4145	4145	4145	0
184	20240712	160900	258716980	4145	4145	4145	4145	0
185	20240712	160800	258716980	4145	4145	4145	4145	0
186	20240712	160700	258716980	4145	4145	4145	4145	0
187	20240712	160600	258716980	4145	4145	4145	4145	0
188	20240712	160500	258716980	4145	4145	4145	4145	0
189	20240712	160400	258716980	4145	4145	4145	4145	0
190	20240712	160300	258716980	4145	4145	4145	4145	0
191	20240712	160200	258716980	4145	4145	4145	4145	0
192	20240712	160100	258716980	4145	4145	4145	4145	0
193	20240712	160000	258716980	4145	4145	4145	4145	0
194	20240712	155900	258716980	4145	4145	4145	4145	0
195	20240712	155800	258716980	4145	4145	4145	4145	0
196	20240712	155700	258716980	4145	4145	4145	4145	0
197	20240712	155600	258716980	4145	4145	4145	4145	0
198	20240712	155500	258716980	4145	4145	4145	4145	0
199	20240712	155400	258716980	4145	4145	4145	4145	0
200	20240712	155300	258716980	4145	4145	4145	4145	0
201	20240712	155200	258716980	4145	4145	4145	4145	0
202	20240712	155100	258716980	4145	4145	4145	4145	0
203	20240712	155000	258716980	4145	4145	4145	4145	0
204	20240712	154900	258716980	4145	4145	4145	4145	0
205	20240712	154800	258716980	4145	4145	4145	4145	0
206	20240712	154700	258716980	4145	4145	4145	4145	0
207	20240712	154600	258716980	4145	4145	4145	4145	0
208	20240712	154500	258716980	4145	4145	4145	4145	0
209	20240712	154400	258716980	4145	4145	4145	4145	0
210	20240712	154300	258716980	4145	4145	4145	4145	0
211	20240712	154200	258716980	4145	4145	4145	4145	0
212	20240712	154100	258716980	4145	4145	4145	4145	929
213	20240712	154000	258716980	4145	4145	4145	4145	0
214	20240712	153900	258716980	4145	4145	4145	4145	0
215	20240712	153800	258716980	4145	4145	4145	4145	0
216	20240712	153700	258716980	4145	4145	4145	4145	0
217	20240712	153600	258716980	4145	4145	4145	4145	0
218	20240712	153500	258716980	4145	4145	4145	4145	0
219	20240712	153400	258716980	4145	4145	4145	4145	0
220	20240712	153300	258716980	4145	4145	4145	4145	0
221	20240712	153200	258716980	4145	4145	4145	4145	0
222	20240712	153100	258716980	4145	4145	4145	4145	0
223	20240712	153000	258716980	4145	4145	4145	4145	929
224	20240712	152900	254866275	4150	4150	4150	4150	0
225	20240712	152800	254866275	4150	4150	4150	4150	0
226	20240712	152700	254866275	4150	4150	4150	4150	0
227	20240712	152600	254866275	4150	4150	4150	4150	0
228	20240712	152500	254866275	4150	4150	4150	4150	0
229	20240712	152400	254866275	4150	4150	4150	4150	0
230	20240712	152300	254866275	4150	4150	4150	4150	0
231	20240712	152200	254866275	4150	4150	4150	4150	0
232	20240712	152100	254866275	4150	4150	4150	4150	0
233	20240712	152000	254866275	4150	4150	4150	4150	0
234	20240712	151900	254866275	4150	4150	4150	4145	148
235	20240712	151800	254252770	4155	4155	4155	4155	0
236	20240712	151700	254252770	4155	4150	4155	4145	221
237	20240712	151600	253335470	4150	4150	4150	4150	7
238	20240712	151500	253306420	4155	4155	4155	4155	0
239	20240712	151400	253306420	4155	4145	4155	4145	1238
240	20240712	151300	248168695	4145	4145	4145	4145	3
241	20240712	151200	248156260	4145	4145	4150	4145	360
242	20240712	151100	246664030	4150	4150	4150	4150	66
243	20240712	151000	246390130	4150	4150	4150	4150	1981
244	20240712	150900	238168980	4145	4145	4145	4145	305
245	20240712	150800	236904755	4145	4145	4150	4145	225
246	20240712	150700	235971700	4145	4135	4145	4135	584
247	20240712	150600	233551650	4135	4135	4135	4135	0
248	20240712	150500	233551650	4135	4135	4135	4135	27
249	20240712	150400	233440005	4135	4135	4135	4135	0
250	20240712	150300	233440005	4135	4135	4135	4135	0
251	20240712	150200	233440005	4135	4135	4135	4135	1
252	20240712	150100	233435870	4135	4140	4140	4135	51
253	20240712	150000	233224980	4140	4140	4140	4140	3
254	20240712	145900	233212560	4135	4140	4140	4135	149
255	20240712	145800	232596320	4135	4135	4135	4135	0
256	20240712	145700	232596320	4135	4135	4135	4135	249
257	20240712	145600	231566705	4135	4135	4135	4135	0
258	20240712	145500	231566705	4135	4135	4135	4135	0
259	20240712	145400	231566705	4135	4135	4135	4135	0
260	20240712	145300	231566705	4135	4130	4135	4130	34
261	20240712	145200	231426280	4130	4130	4130	4130	200
262	20240712	145100	230600280	4140	4140	4140	4140	566
263	20240712	145000	228257040	4130	4130	4130	4130	0
264	20240712	144900	228257040	4130	4140	4140	4130	1488
265	20240712	144800	222109690	4140	4140	4140	4140	5
266	20240712	144700	222088990	4140	4140	4140	4140	6
267	20240712	144600	222064150	4140	4140	4140	4140	22
268	20240712	144500	221973070	4140	4140	4140	4140	157
269	20240712	144400	221323090	4140	4140	4140	4140	29
270	20240712	144300	221203030	4145	4145	4145	4145	60
271	20240712	144200	220954330	4150	4150	4150	4150	0
272	20240712	144100	220954330	4150	4150	4150	4140	2935
273	20240712	144000	208793555	4155	4155	4155	4155	2
274	20240712	143900	208785245	4155	4155	4155	4155	25
275	20240712	143800	208681370	4155	4155	4155	4155	7
276	20240712	143700	208652285	4155	4155	4155	4155	42
277	20240712	143600	208477775	4160	4160	4160	4160	70
278	20240712	143500	208186575	4160	4160	4160	4160	200
279	20240712	143400	207354575	4160	4160	4160	4160	2
280	20240712	143300	207346255	4160	4160	4160	4160	1
281	20240712	143200	207342095	4165	4165	4165	4165	2
282	20240712	143100	207333765	4165	4155	4165	4145	2565
283	20240712	143000	196685180	4155	4155	4155	4155	0
284	20240712	142900	196685180	4155	4160	4160	4155	21
285	20240712	142800	196597840	4160	4160	4160	4160	2
286	20240712	142700	196589520	4160	4160	4160	4160	1
287	20240712	142600	196585360	4165	4165	4165	4165	40
288	20240712	142500	196418760	4165	4165	4165	4165	1
289	20240712	142400	196414595	4165	4165	4165	4165	10
290	20240712	142300	196372945	4155	4155	4155	4155	0
291	20240712	142200	196372945	4155	4155	4155	4155	0
292	20240712	142100	196372945	4155	4155	4155	4155	1054
293	20240712	142000	191993575	4165	4165	4165	4165	87
294	20240712	141900	191631220	4160	4160	4160	4160	141
295	20240712	141800	191044660	4160	4160	4160	4160	100
296	20240712	141700	190628660	4160	4160	4160	4160	53
297	20240712	141600	190408180	4165	4165	4165	4165	10
298	20240712	141500	190366530	4165	4165	4165	4165	76
299	20240712	141400	190049990	4165	4160	4165	4160	20
300	20240712	141300	189966740	4160	4165	4165	4160	110
301	20240712	141200	189509090	4160	4160	4160	4160	1
302	20240712	141100	189504930	4160	4160	4160	4160	20
303	20240712	141000	189421730	4160	4160	4160	4160	30
304	20240712	140900	189296930	4160	4160	4160	4160	20
305	20240712	140800	189213730	4160	4160	4160	4160	129
306	20240712	140700	188677090	4155	4155	4155	4155	2
307	20240712	140600	188668780	4160	4160	4160	4160	1
308	20240712	140500	188664620	4160	4160	4160	4160	0
309	20240712	140400	188664620	4160	4160	4160	4160	0
310	20240712	140300	188664620	4160	4160	4160	4160	23
311	20240712	140200	188568940	4160	4160	4160	4160	0
312	20240712	140100	188568940	4160	4160	4160	4160	0
313	20240712	140000	188568940	4160	4160	4160	4160	40
314	20240712	135900	188402540	4160	4160	4160	4155	52
315	20240712	135800	188186225	4160	4155	4160	4155	18
316	20240712	135700	188111385	4160	4160	4160	4160	0
317	20240712	135600	188111385	4160	4160	4160	4160	20
318	20240712	135500	188028185	4160	4160	4160	4160	11
319	20240712	135400	187982425	4160	4160	4160	4160	0
320	20240712	135300	187982425	4160	4160	4160	4160	1
321	20240712	135200	187978265	4160	4160	4160	4160	0
322	20240712	135100	187978265	4160	4160	4160	4160	235
323	20240712	135000	187000665	4160	4160	4160	4160	0
324	20240712	134900	187000665	4160	4160	4160	4160	0
325	20240712	134800	187000665	4160	4160	4160	4160	0
326	20240712	134700	187000665	4160	4160	4160	4160	1
327	20240712	134600	186996505	4160	4160	4160	4160	100
328	20240712	134500	186580505	4160	4160	4160	4160	0
329	20240712	134400	186580505	4160	4160	4160	4160	20
330	20240712	134300	186497305	4160	4160	4160	4160	0
331	20240712	134200	186497305	4160	4160	4160	4160	0
332	20240712	134100	186497305	4160	4160	4160	4160	30
333	20240712	134000	186372505	4160	4160	4160	4160	0
334	20240712	133900	186372505	4160	4160	4160	4160	6
335	20240712	133800	186347545	4160	4160	4160	4160	61
336	20240712	133700	186093785	4160	4160	4160	4160	2
337	20240712	133600	186085465	4160	4160	4160	4160	2656
338	20240712	133500	175036505	4165	4165	4165	4165	1
339	20240712	133400	175032340	4165	4160	4165	4160	72
340	20240712	133300	174732515	4160	4165	4165	4160	110
341	20240712	133200	174274415	4160	4160	4160	4160	0
342	20240712	133100	174274415	4160	4160	4160	4160	0
343	20240712	133000	174274415	4160	4160	4160	4160	99
344	20240712	132900	173862575	4160	4160	4160	4160	1
345	20240712	132800	173858415	4160	4160	4160	4160	0
346	20240712	132700	173858415	4160	4160	4160	4160	0
347	20240712	132600	173858415	4160	4160	4160	4160	0
348	20240712	132500	173858415	4160	4160	4160	4160	0
349	20240712	132400	173858415	4160	4160	4160	4160	0
350	20240712	132300	173858415	4160	4160	4160	4160	110
351	20240712	132200	173400815	4165	4165	4165	4165	6
352	20240712	132100	173375825	4165	4165	4165	4165	0
353	20240712	132000	173375825	4165	4165	4165	4165	0
354	20240712	131900	173375825	4165	4165	4165	4165	0
355	20240712	131800	173375825	4165	4165	4165	4165	0
356	20240712	131700	173375825	4165	4165	4165	4165	100
357	20240712	131600	172959325	4165	4165	4165	4165	0
358	20240712	131500	172959325	4165	4165	4165	4165	0
359	20240712	131400	172959325	4165	4165	4165	4165	43
360	20240712	131300	172780230	4165	4165	4165	4165	0
361	20240712	131200	172780230	4165	4165	4165	4165	24
362	20240712	131100	172680270	4165	4165	4165	4165	10
363	20240712	131000	172638620	4165	4165	4165	4165	0
364	20240712	130900	172638620	4165	4165	4165	4165	0
365	20240712	130800	172638620	4165	4165	4165	4165	3
366	20240712	130700	172626125	4165	4165	4165	4165	1
367	20240712	130600	172621960	4160	4160	4160	4160	0
368	20240712	130500	172621960	4160	4160	4160	4160	550
369	20240712	130400	170333960	4160	4165	4165	4160	955
370	20240712	130300	166360965	4165	4165	4165	4165	0
371	20240712	130200	166360965	4165	4170	4170	4165	44
372	20240712	130100	166177680	4170	4170	4170	4170	0
373	20240712	130000	166177680	4170	4170	4170	4170	0
374	20240712	125900	166177680	4170	4170	4170	4170	755
375	20240712	125800	163029330	4170	4170	4170	4170	0
376	20240712	125700	163029330	4170	4170	4170	4170	0
377	20240712	125600	163029330	4170	4165	4170	4165	34
378	20240712	125500	162887695	4165	4165	4165	4165	0
379	20240712	125400	162887695	4165	4165	4165	4165	371
380	20240712	125300	161342480	4165	4165	4165	4165	0
381	20240712	125200	161342480	4165	4165	4165	4165	0
382	20240712	125100	161342480	4165	4165	4165	4165	399
383	20240712	125000	159680645	4165	4165	4165	4165	500
384	20240712	124900	157598145	4170	4170	4170	4170	10
385	20240712	124800	157556445	4170	4170	4170	4170	0
386	20240712	124700	157556445	4170	4170	4170	4170	0
387	20240712	124600	157556445	4170	4170	4170	4170	0
388	20240712	124500	157556445	4170	4170	4170	4170	0
389	20240712	124400	157556445	4170	4165	4170	4165	3
390	20240712	124300	157543945	4165	4165	4165	4165	267
391	20240712	124200	156431890	4165	4165	4165	4165	775
392	20240712	124100	153204015	4170	4170	4170	4170	4
393	20240712	124000	153187335	4165	4165	4165	4165	0
394	20240712	123900	153187335	4165	4165	4165	4165	0
395	20240712	123800	153187335	4165	4165	4165	4165	0
396	20240712	123700	153187335	4165	4165	4165	4165	0
397	20240712	123600	153187335	4165	4165	4165	4165	0
398	20240712	123500	153187335	4165	4165	4165	4165	0
399	20240712	123400	153187335	4165	4165	4165	4165	0
400	20240712	123300	153187335	4165	4165	4165	4165	0
401	20240712	123200	153187335	4165	4165	4165	4165	0
402	20240712	123100	153187335	4165	4165	4165	4165	500
403	20240712	123000	151104835	4165	4165	4165	4165	0
404	20240712	122900	151104835	4165	4165	4165	4165	0
405	20240712	122800	151104835	4165	4165	4165	4165	0
406	20240712	122700	151104835	4165	4165	4165	4165	60
407	20240712	122600	150854935	4170	4170	4170	4170	1
408	20240712	122500	150850765	4165	4170	4170	4165	15
409	20240712	122400	150788265	4170	4165	4170	4165	139
410	20240712	122300	150209280	4170	4170	4170	4170	50
411	20240712	122200	150000780	4170	4170	4170	4170	0
412	20240712	122100	150000780	4170	4170	4170	4170	0
413	20240712	122000	150000780	4170	4170	4170	4170	3
414	20240712	121900	149988270	4170	4170	4170	4170	201
415	20240712	121800	149150100	4165	4165	4165	4165	0
416	20240712	121700	149150100	4165	4165	4165	4165	0
417	20240712	121600	149150100	4165	4165	4165	4165	1385
418	20240712	121500	143381575	4170	4170	4170	4170	0
419	20240712	121400	143381575	4170	4170	4170	4170	6
420	20240712	121300	143356555	4170	4170	4170	4170	120
421	20240712	121200	142856155	4170	4170	4170	4170	0
422	20240712	121100	142856155	4170	4170	4170	4170	0
423	20240712	121000	142856155	4170	4170	4170	4170	500
424	20240712	120900	140771155	4165	4165	4165	4165	0
425	20240712	120800	140771155	4165	4165	4165	4165	574
426	20240712	120700	138380445	4170	4170	4170	4170	0
427	20240712	120600	138380445	4170	4170	4170	4170	0
428	20240712	120500	138380445	4170	4170	4170	4170	114
429	20240712	120400	137905065	4170	4170	4170	4170	0
430	20240712	120300	137905065	4170	4170	4170	4170	0
431	20240712	120200	137905065	4170	4170	4170	4170	0
432	20240712	120100	137905065	4170	4170	4170	4170	0
433	20240712	120000	137905065	4170	4170	4170	4170	0
434	20240712	115900	137905065	4170	4170	4170	4170	0
435	20240712	115800	137905065	4170	4170	4170	4170	0
436	20240712	115700	137905065	4170	4170	4170	4170	264
437	20240712	115600	136804185	4180	4180	4180	4180	0
438	20240712	115500	136804185	4180	4180	4180	4180	23
439	20240712	115400	136708045	4175	4170	4175	4170	480
440	20240712	115300	134704505	4175	4175	4175	4175	0
441	20240712	115200	134704505	4175	4175	4175	4175	0
442	20240712	115100	134704505	4175	4175	4175	4175	0
443	20240712	115000	134704505	4175	4170	4175	4170	41
444	20240712	114900	134533445	4175	4175	4175	4175	23
445	20240712	114800	134437420	4170	4170	4170	4170	450
446	20240712	114700	132560920	4175	4175	4175	4175	10
447	20240712	114600	132519170	4175	4175	4175	4175	4
448	20240712	114500	132502470	4175	4175	4175	4175	0
449	20240712	114400	132502470	4175	4175	4175	4175	11
450	20240712	114300	132456545	4180	4180	4180	4180	0
451	20240712	114200	132456545	4180	4180	4180	4180	3
452	20240712	114100	132444005	4180	4180	4180	4180	0
453	20240712	114000	132444005	4180	4180	4180	4180	0
454	20240712	113900	132444005	4180	4180	4180	4180	0
455	20240712	113800	132444005	4180	4180	4180	4180	0
456	20240712	113700	132444005	4180	4180	4180	4180	0
457	20240712	113600	132444005	4180	4180	4180	4180	1
458	20240712	113500	132439825	4165	4165	4165	4165	0
459	20240712	113400	132439825	4165	4165	4165	4165	0
460	20240712	113300	132439825	4165	4165	4165	4165	0
461	20240712	113200	132439825	4165	4165	4165	4165	0
462	20240712	113100	132439825	4165	4165	4165	4165	0
463	20240712	113000	132439825	4165	4175	4175	4165	584
464	20240712	112900	130005925	4170	4170	4170	4170	10
465	20240712	112800	129964225	4180	4180	4180	4180	0
466	20240712	112700	129964225	4180	4180	4180	4180	0
467	20240712	112600	129964225	4180	4180	4180	4180	1
468	20240712	112500	129960045	4180	4180	4180	4180	102
469	20240712	112400	129533685	4180	4180	4180	4180	0
470	20240712	112300	129533685	4180	4180	4180	4180	0
471	20240712	112200	129533685	4180	4180	4180	4180	17
472	20240712	112100	129462625	4180	4180	4180	4180	13
473	20240712	112000	129408285	4180	4180	4180	4180	20
474	20240712	111900	129324685	4170	4170	4170	4170	94
475	20240712	111800	128932705	4175	4175	4175	4175	410
476	20240712	111700	127220955	4180	4180	4180	4180	1
477	20240712	111600	127216775	4180	4180	4180	4180	1
478	20240712	111500	127212595	4180	4180	4180	4180	0
479	20240712	111400	127212595	4180	4175	4180	4175	12
480	20240712	111300	127162490	4175	4175	4175	4175	0
481	20240712	111200	127162490	4175	4180	4180	4175	24
482	20240712	111100	127062280	4175	4175	4175	4175	0
483	20240712	111000	127062280	4175	4175	4175	4175	42
484	20240712	110900	126886930	4180	4180	4180	4180	1
485	20240712	110800	126882750	4180	4180	4180	4180	279
486	20240712	110700	125716530	4180	4180	4180	4180	0
487	20240712	110600	125716530	4180	4180	4180	4180	0
488	20240712	110500	125716530	4180	4180	4180	4180	0
489	20240712	110400	125716530	4180	4180	4180	4180	433
490	20240712	110300	123906590	4170	4170	4170	4170	0
491	20240712	110200	123906590	4170	4170	4170	4170	0
492	20240712	110100	123906590	4170	4170	4170	4170	0
493	20240712	110000	123906590	4170	4170	4170	4170	0
494	20240712	105900	123906590	4170	4170	4170	4170	0
495	20240712	105800	123906590	4170	4170	4170	4170	0
496	20240712	105700	123906590	4170	4170	4170	4170	0
497	20240712	105600	123906590	4170	4170	4170	4170	0
498	20240712	105500	123906590	4170	4170	4170	4170	0
499	20240712	105400	123906590	4170	4170	4170	4170	0
500	20240712	105300	123906590	4170	4180	4180	4170	4
501	20240712	105200	123889890	4180	4180	4180	4180	1
502	20240712	105100	123885710	4175	4175	4175	4175	415
503	20240712	105000	122153085	4180	4180	4180	4180	124
504	20240712	104900	121634765	4180	4180	4180	4180	0
505	20240712	104800	121634765	4180	4180	4180	4180	32
506	20240712	104700	121501005	4185	4185	4185	4185	13
507	20240712	104600	121446600	4180	4180	4180	4180	0
508	20240712	104500	121446600	4180	4180	4180	4180	0
509	20240712	104400	121446600	4180	4190	4190	4180	204
510	20240712	104300	120592880	4180	4180	4180	4180	0
511	20240712	104200	120592880	4180	4180	4180	4180	0
512	20240712	104100	120592880	4180	4180	4180	4180	239
513	20240712	104000	119593860	4180	4180	4180	4180	30
514	20240712	103900	119468460	4200	4200	4200	4200	20
515	20240712	103800	119384460	4200	4200	4200	4200	0
516	20240712	103700	119384460	4200	4200	4200	4200	176
517	20240712	103600	118645260	4200	4200	4200	4200	0
518	20240712	103500	118645260	4200	4200	4200	4200	0
519	20240712	103400	118645260	4200	4200	4200	4200	0
520	20240712	103300	118645260	4200	4185	4200	4185	151
521	20240712	103200	118013310	4175	4175	4175	4175	227
522	20240712	103100	117065585	4180	4185	4185	4180	1112
523	20240712	103000	112415230	4190	4195	4195	4190	31
524	20240712	102900	112285290	4195	4195	4195	4195	12
525	20240712	102800	112234950	4195	4190	4195	4185	187
526	20240712	102700	111451755	4195	4195	4195	4195	245
527	20240712	102600	110423980	4200	4200	4200	4200	0
528	20240712	102500	110423980	4200	4200	4200	4200	1
529	20240712	102400	110419780	4205	4205	4205	4205	0
530	20240712	102300	110419780	4205	4205	4205	4205	0
531	20240712	102200	110419780	4205	4200	4205	4180	2370
532	20240712	102100	100464815	4200	4195	4200	4195	111
533	20240712	102000	99999165	4180	4175	4180	4175	54
534	20240712	101900	99773455	4175	4180	4180	4175	18
535	20240712	101800	99698280	4180	4180	4180	4180	6
536	20240712	101700	99673200	4165	4165	4165	4165	100
537	20240712	101600	99256700	4160	4160	4160	4160	0
538	20240712	101500	99256700	4160	4160	4160	4160	53
539	20240712	101400	99036220	4160	4160	4160	4160	13
540	20240712	101300	98982140	4160	4160	4160	4160	13
541	20240712	101200	98928060	4160	4160	4160	4160	71
542	20240712	101100	98632700	4160	4160	4160	4160	1000
543	20240712	101000	94472700	4160	4165	4165	4160	587
544	20240712	100900	92030675	4180	4180	4180	4180	0
545	20240712	100800	92030675	4180	4180	4180	4180	0
546	20240712	100700	92030675	4180	4180	4180	4180	0
547	20240712	100600	92030675	4180	4180	4180	4180	54
548	20240712	100500	91804955	4180	4180	4180	4180	1
549	20240712	100400	91800775	4165	4170	4170	4165	807
550	20240712	100300	88437520	4175	4175	4175	4175	103
551	20240712	100200	88007495	4180	4180	4180	4180	1386
552	20240712	100100	82214015	4200	4200	4200	4200	1
553	20240712	100000	82209815	4180	4180	4180	4180	0
554	20240712	095900	82209815	4180	4185	4185	4180	1000
555	20240712	095800	78026260	4200	4195	4200	4195	1000
556	20240712	095700	73827840	4200	4200	4200	4200	0
557	20240712	095600	73827840	4200	4200	4200	4200	0
558	20240712	095500	73827840	4200	4190	4200	4190	1048
559	20240712	095400	69436710	4190	4190	4190	4190	710
560	20240712	095300	66461810	4205	4195	4205	4195	14
561	20240712	095200	66403040	4195	4200	4200	4195	1061
562	20240712	095100	61947945	4200	4200	4200	4200	42
563	20240712	095000	61771545	4205	4205	4205	4205	0
564	20240712	094900	61771545	4205	4205	4205	4205	0
565	20240712	094800	61771545	4205	4205	4205	4205	0
566	20240712	094700	61771545	4205	4205	4205	4205	1
567	20240712	094600	61767340	4205	4205	4205	4205	0
568	20240712	094500	61767340	4205	4205	4205	4205	1
569	20240712	094400	61763135	4200	4200	4205	4200	87
570	20240712	094300	61397730	4200	4200	4200	4200	4
571	20240712	094200	61380930	4200	4200	4200	4200	0
572	20240712	094100	61380930	4200	4200	4200	4200	0
573	20240712	094000	61380930	4200	4200	4200	4200	2
574	20240712	093900	61372530	4205	4200	4205	4195	12
575	20240712	093800	61322130	4200	4205	4205	4200	1889
576	20240712	093700	53388315	4205	4205	4205	4205	2
577	20240712	093600	53379905	4205	4205	4205	4205	767
578	20240712	093500	50154670	4205	4205	4205	4205	236
579	20240712	093400	49162290	4205	4205	4205	4205	11
580	20240712	093300	49116035	4205	4205	4205	4205	4
581	20240712	093200	49099215	4205	4205	4205	4205	1
582	20240712	093100	49095010	4205	4205	4205	4205	0
583	20240712	093000	49095010	4205	4205	4205	4205	1339
584	20240712	092900	43464515	4195	4195	4195	4195	15
585	20240712	092800	43401590	4195	4195	4195	4195	0
586	20240712	092700	43401590	4195	4195	4195	4195	0
587	20240712	092600	43401590	4195	4190	4195	4190	77
588	20240712	092500	43078580	4195	4205	4205	4195	129
589	20240712	092400	42537405	4205	4205	4205	4205	2
590	20240712	092300	42528995	4200	4200	4200	4200	372
591	20240712	092200	40966595	4210	4210	4210	4210	0
592	20240712	092100	40966595	4210	4210	4210	4210	4
593	20240712	092000	40949755	4205	4200	4210	4200	1679
594	20240712	091900	33881865	4200	4210	4210	4200	55
595	20240712	091800	33650815	4205	4205	4205	4205	107
596	20240712	091700	33200880	4220	4210	4220	4210	1050
597	20240712	091600	28770430	4210	4210	4210	4210	718
598	20240712	091500	25747650	4220	4220	4220	4220	12
599	20240712	091400	25697010	4215	4215	4215	4215	50
600	20240712	091300	25486260	4220	4215	4220	4215	484
601	20240712	091200	23443820	4215	4215	4215	4215	2
602	20240712	091100	23435390	4205	4205	4205	4205	0
603	20240712	091000	23435390	4205	4215	4220	4205	110
604	20240712	090900	22972470	4215	4215	4215	4215	2
605	20240712	090800	22964040	4215	4220	4220	4205	6
606	20240712	090700	22938760	4200	4215	4215	4200	819
607	20240712	090600	19498210	4220	4200	4220	4200	1824
608	20240712	090500	11816745	4200	4215	4215	4200	366
609	20240712	090400	10277235	4220	4220	4225	4220	1006
610	20240712	090300	6029970	4225	4220	4225	4220	243
611	20240712	090200	5003980	4225	4225	4230	4220	340
612	20240712	090100	3568345	4220	4220	4225	4220	514
613	20240712	090000	1399240	4220	4220	4220	4220	32