KissMeData/043370/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193000	582751360	12470	12470	12470	12470	2006
3	20240705	192900	582751360	12470	12470	12470	12470	0
4	20240705	192800	582751360	12470	12470	12470	12470	0
5	20240705	192700	582751360	12470	12470	12470	12470	0
6	20240705	192600	582751360	12470	12470	12470	12470	0
7	20240705	192500	582751360	12470	12470	12470	12470	0
8	20240705	192400	582751360	12470	12470	12470	12470	0
9	20240705	192300	582751360	12470	12470	12470	12470	0
10	20240705	192200	582751360	12470	12470	12470	12470	0
11	20240705	192100	582751360	12470	12470	12470	12470	0
12	20240705	192000	582751360	12470	12470	12470	12470	0
13	20240705	191900	582751360	12470	12470	12470	12470	0
14	20240705	191800	582751360	12470	12470	12470	12470	0
15	20240705	191700	582751360	12470	12470	12470	12470	0
16	20240705	191600	582751360	12470	12470	12470	12470	0
17	20240705	191500	582751360	12470	12470	12470	12470	0
18	20240705	191400	582751360	12470	12470	12470	12470	0
19	20240705	191300	582751360	12470	12470	12470	12470	0
20	20240705	191200	582751360	12470	12470	12470	12470	0
21	20240705	191100	582751360	12470	12470	12470	12470	0
22	20240705	191000	582751360	12470	12470	12470	12470	0
23	20240705	190900	582751360	12470	12470	12470	12470	0
24	20240705	190800	582751360	12470	12470	12470	12470	0
25	20240705	190700	582751360	12470	12470	12470	12470	0
26	20240705	190600	582751360	12470	12470	12470	12470	0
27	20240705	190500	582751360	12470	12470	12470	12470	0
28	20240705	190400	582751360	12470	12470	12470	12470	0
29	20240705	190300	582751360	12470	12470	12470	12470	0
30	20240705	190200	582751360	12470	12470	12470	12470	0
31	20240705	190100	582751360	12470	12470	12470	12470	0
32	20240705	190000	582751360	12470	12470	12470	12470	2006
33	20240705	185900	582751360	12470	12470	12470	12470	0
34	20240705	185800	582751360	12470	12470	12470	12470	0
35	20240705	185700	582751360	12470	12470	12470	12470	0
36	20240705	185600	582751360	12470	12470	12470	12470	0
37	20240705	185500	582751360	12470	12470	12470	12470	0
38	20240705	185400	582751360	12470	12470	12470	12470	0
39	20240705	185300	582751360	12470	12470	12470	12470	0
40	20240705	185200	582751360	12470	12470	12470	12470	0
41	20240705	185100	582751360	12470	12470	12470	12470	0
42	20240705	185000	582751360	12470	12470	12470	12470	0
43	20240705	184900	582751360	12470	12470	12470	12470	0
44	20240705	184800	582751360	12470	12470	12470	12470	0
45	20240705	184700	582751360	12470	12470	12470	12470	0
46	20240705	184600	582751360	12470	12470	12470	12470	0
47	20240705	184500	582751360	12470	12470	12470	12470	0
48	20240705	184400	582751360	12470	12470	12470	12470	0
49	20240705	184300	582751360	12470	12470	12470	12470	0
50	20240705	184200	582751360	12470	12470	12470	12470	0
51	20240705	184100	582751360	12470	12470	12470	12470	0
52	20240705	184000	582751360	12470	12470	12470	12470	0
53	20240705	183900	582751360	12470	12470	12470	12470	0
54	20240705	183800	582751360	12470	12470	12470	12470	0
55	20240705	183700	582751360	12470	12470	12470	12470	0
56	20240705	183600	582751360	12470	12470	12470	12470	0
57	20240705	183500	582751360	12470	12470	12470	12470	0
58	20240705	183400	582751360	12470	12470	12470	12470	0
59	20240705	183300	582751360	12470	12470	12470	12470	0
60	20240705	183200	582751360	12470	12470	12470	12470	0
61	20240705	183100	582751360	12470	12470	12470	12470	0
62	20240705	183000	582751360	12470	12470	12470	12470	2006
63	20240705	182900	582751360	12470	12470	12470	12470	0
64	20240705	182800	582751360	12470	12470	12470	12470	0
65	20240705	182700	582751360	12470	12470	12470	12470	0
66	20240705	182600	582751360	12470	12470	12470	12470	0
67	20240705	182500	582751360	12470	12470	12470	12470	0
68	20240705	182400	582751360	12470	12470	12470	12470	0
69	20240705	182300	582751360	12470	12470	12470	12470	0
70	20240705	182200	582751360	12470	12470	12470	12470	0
71	20240705	182100	582751360	12470	12470	12470	12470	0
72	20240705	182000	582751360	12470	12470	12470	12470	0
73	20240705	181900	582751360	12470	12470	12470	12470	0
74	20240705	181800	582751360	12470	12470	12470	12470	0
75	20240705	181700	582751360	12470	12470	12470	12470	0
76	20240705	181600	582751360	12470	12470	12470	12470	0
77	20240705	181500	582751360	12470	12470	12470	12470	0
78	20240705	181400	582751360	12470	12470	12470	12470	0
79	20240705	181300	582751360	12470	12470	12470	12470	0
80	20240705	181200	582751360	12470	12470	12470	12470	0
81	20240705	181100	582751360	12470	12470	12470	12470	0
82	20240705	181000	582751360	12470	12470	12470	12470	0
83	20240705	180900	582751360	12470	12470	12470	12470	0
84	20240705	180800	582751360	12470	12470	12470	12470	0
85	20240705	180700	582751360	12470	12470	12470	12470	0
86	20240705	180600	582751360	12470	12470	12470	12470	0
87	20240705	180500	582751360	12470	12470	12470	12470	0
88	20240705	180400	582751360	12470	12470	12470	12470	0
89	20240705	180300	582751360	12470	12470	12470	12470	0
90	20240705	180200	582751360	12470	12470	12470	12470	0
91	20240705	180100	582751360	12470	12470	12470	12470	0
92	20240705	180000	582751360	12470	12470	12470	12470	2006
93	20240705	175900	582751360	12470	12470	12470	12470	0
94	20240705	175800	582751360	12470	12470	12470	12470	0
95	20240705	175700	582751360	12470	12470	12470	12470	0
96	20240705	175600	582751360	12470	12470	12470	12470	0
97	20240705	175500	582751360	12470	12470	12470	12470	0
98	20240705	175400	582751360	12470	12470	12470	12470	0
99	20240705	175300	582751360	12470	12470	12470	12470	0
100	20240705	175200	582751360	12470	12470	12470	12470	0
101	20240705	175100	582751360	12470	12470	12470	12470	0
102	20240705	175000	582751360	12470	12470	12470	12470	0
103	20240705	174900	582751360	12470	12470	12470	12470	0
104	20240705	174800	582751360	12470	12470	12470	12470	0
105	20240705	174700	582751360	12470	12470	12470	12470	0
106	20240705	174600	582751360	12470	12470	12470	12470	0
107	20240705	174500	582751360	12470	12470	12470	12470	0
108	20240705	174400	582751360	12470	12470	12470	12470	0
109	20240705	174300	582751360	12470	12470	12470	12470	0
110	20240705	174200	582751360	12470	12470	12470	12470	0
111	20240705	174100	582751360	12470	12470	12470	12470	0
112	20240705	174000	582751360	12470	12470	12470	12470	0
113	20240705	173900	582751360	12470	12470	12470	12470	0
114	20240705	173800	582751360	12470	12470	12470	12470	0
115	20240705	173700	582751360	12470	12470	12470	12470	0
116	20240705	173600	582751360	12470	12470	12470	12470	0
117	20240705	173500	582751360	12470	12470	12470	12470	0
118	20240705	173400	582751360	12470	12470	12470	12470	0
119	20240705	173300	582751360	12470	12470	12470	12470	0
120	20240705	173200	582751360	12470	12470	12470	12470	0
121	20240705	173100	582751360	12470	12470	12470	12470	0
122	20240705	173000	582751360	12470	12470	12470	12470	2006
123	20240705	172900	582751360	12470	12470	12470	12470	0
124	20240705	172800	582751360	12470	12470	12470	12470	0
125	20240705	172700	582751360	12470	12470	12470	12470	0
126	20240705	172600	582751360	12470	12470	12470	12470	0
127	20240705	172500	582751360	12470	12470	12470	12470	0
128	20240705	172400	582751360	12470	12470	12470	12470	0
129	20240705	172300	582751360	12470	12470	12470	12470	0
130	20240705	172200	582751360	12470	12470	12470	12470	0
131	20240705	172100	582751360	12470	12470	12470	12470	0
132	20240705	172000	582751360	12470	12470	12470	12470	0
133	20240705	171900	582751360	12470	12470	12470	12470	0
134	20240705	171800	582751360	12470	12470	12470	12470	0
135	20240705	171700	582751360	12470	12470	12470	12470	0
136	20240705	171600	582751360	12470	12470	12470	12470	0
137	20240705	171500	582751360	12470	12470	12470	12470	0
138	20240705	171400	582751360	12470	12470	12470	12470	0
139	20240705	171300	582751360	12470	12470	12470	12470	0
140	20240705	171200	582751360	12470	12470	12470	12470	0
141	20240705	171100	582751360	12470	12470	12470	12470	0
142	20240705	171000	582751360	12470	12470	12470	12470	0
143	20240705	170900	582751360	12470	12470	12470	12470	0
144	20240705	170800	582751360	12470	12470	12470	12470	0
145	20240705	170700	582751360	12470	12470	12470	12470	0
146	20240705	170600	582751360	12470	12470	12470	12470	0
147	20240705	170500	582751360	12470	12470	12470	12470	0
148	20240705	170400	582751360	12470	12470	12470	12470	0
149	20240705	170300	582751360	12470	12470	12470	12470	0
150	20240705	170200	582751360	12470	12470	12470	12470	0
151	20240705	170100	582751360	12470	12470	12470	12470	0
152	20240705	170000	582751360	12470	12470	12470	12470	2006
153	20240705	165900	582751360	12470	12470	12470	12470	0
154	20240705	165800	582751360	12470	12470	12470	12470	0
155	20240705	165700	582751360	12470	12470	12470	12470	0
156	20240705	165600	582751360	12470	12470	12470	12470	0
157	20240705	165500	582751360	12470	12470	12470	12470	0
158	20240705	165400	582751360	12470	12470	12470	12470	0
159	20240705	165300	582751360	12470	12470	12470	12470	0
160	20240705	165200	582751360	12470	12470	12470	12470	0
161	20240705	165100	582751360	12470	12470	12470	12470	0
162	20240705	165000	582751360	12470	12470	12470	12470	0
163	20240705	164900	582751360	12470	12470	12470	12470	0
164	20240705	164800	582751360	12470	12470	12470	12470	0
165	20240705	164700	582751360	12470	12470	12470	12470	0
166	20240705	164600	582751360	12470	12470	12470	12470	0
167	20240705	164500	582751360	12470	12470	12470	12470	0
168	20240705	164400	582751360	12470	12470	12470	12470	0
169	20240705	164300	582751360	12470	12470	12470	12470	0
170	20240705	164200	582751360	12470	12470	12470	12470	0
171	20240705	164100	582751360	12470	12470	12470	12470	0
172	20240705	164000	582751360	12470	12470	12470	12470	0
173	20240705	163900	582751360	12470	12470	12470	12470	0
174	20240705	163800	582751360	12470	12470	12470	12470	0
175	20240705	163700	582751360	12470	12470	12470	12470	0
176	20240705	163600	582751360	12470	12470	12470	12470	0
177	20240705	163500	582751360	12470	12470	12470	12470	0
178	20240705	163400	582751360	12470	12470	12470	12470	0
179	20240705	163300	582751360	12470	12470	12470	12470	0
180	20240705	163200	582751360	12470	12470	12470	12470	0
181	20240705	163100	582751360	12470	12470	12470	12470	0
182	20240705	163000	582751360	12470	12470	12470	12470	2006
183	20240705	162900	582751360	12470	12470	12470	12470	0
184	20240705	162800	582751360	12470	12470	12470	12470	0
185	20240705	162700	582751360	12470	12470	12470	12470	0
186	20240705	162600	582751360	12470	12470	12470	12470	0
187	20240705	162500	582751360	12470	12470	12470	12470	0
188	20240705	162400	582751360	12470	12470	12470	12470	0
189	20240705	162300	582751360	12470	12470	12470	12470	0
190	20240705	162200	582751360	12470	12470	12470	12470	0
191	20240705	162100	582751360	12470	12470	12470	12470	0
192	20240705	162000	582751360	12470	12470	12470	12470	0
193	20240705	161900	582751360	12470	12470	12470	12470	0
194	20240705	161800	582751360	12470	12470	12470	12470	0
195	20240705	161700	582751360	12470	12470	12470	12470	0
196	20240705	161600	582751360	12470	12470	12470	12470	0
197	20240705	161500	582751360	12470	12470	12470	12470	0
198	20240705	161400	582751360	12470	12470	12470	12470	0
199	20240705	161300	582751360	12470	12470	12470	12470	0
200	20240705	161200	582751360	12470	12470	12470	12470	0
201	20240705	161100	582751360	12470	12470	12470	12470	0
202	20240705	161000	582751360	12470	12470	12470	12470	0
203	20240705	160900	582751360	12470	12470	12470	12470	0
204	20240705	160800	582751360	12470	12470	12470	12470	0
205	20240705	160700	582751360	12470	12470	12470	12470	0
206	20240705	160600	582751360	12470	12470	12470	12470	0
207	20240705	160500	582751360	12470	12470	12470	12470	0
208	20240705	160400	582751360	12470	12470	12470	12470	0
209	20240705	160300	582751360	12470	12470	12470	12470	0
210	20240705	160200	582751360	12470	12470	12470	12470	0
211	20240705	160100	582751360	12470	12470	12470	12470	0
212	20240705	160000	582751360	12470	12470	12470	12470	2006
213	20240705	155900	582751360	12470	12470	12470	12470	0
214	20240705	155800	582751360	12470	12470	12470	12470	0
215	20240705	155700	582751360	12470	12470	12470	12470	0
216	20240705	155600	582751360	12470	12470	12470	12470	0
217	20240705	155500	582751360	12470	12470	12470	12470	0
218	20240705	155400	582751360	12470	12470	12470	12470	0
219	20240705	155300	582751360	12470	12470	12470	12470	0
220	20240705	155200	582751360	12470	12470	12470	12470	0
221	20240705	155100	582751360	12470	12470	12470	12470	0
222	20240705	155000	582751360	12470	12470	12470	12470	0
223	20240705	154900	582751360	12470	12470	12470	12470	0
224	20240705	154800	582751360	12470	12470	12470	12470	0
225	20240705	154700	582751360	12470	12470	12470	12470	0
226	20240705	154600	582751360	12470	12470	12470	12470	0
227	20240705	154500	582751360	12470	12470	12470	12470	0
228	20240705	154400	582751360	12470	12470	12470	12470	0
229	20240705	154300	582751360	12470	12470	12470	12470	0
230	20240705	154200	582751360	12470	12470	12470	12470	0
231	20240705	154100	582751360	12470	12470	12470	12470	0
232	20240705	154000	582751360	12470	12470	12470	12470	0
233	20240705	153900	582751360	12470	12470	12470	12470	0
234	20240705	153800	582751360	12470	12470	12470	12470	0
235	20240705	153700	582751360	12470	12470	12470	12470	0
236	20240705	153600	582751360	12470	12470	12470	12470	0
237	20240705	153500	582751360	12470	12470	12470	12470	0
238	20240705	153400	582751360	12470	12470	12470	12470	0
239	20240705	153300	582751360	12470	12470	12470	12470	0
240	20240705	153200	582751360	12470	12470	12470	12470	0
241	20240705	153100	582751360	12470	12470	12470	12470	0
242	20240705	153000	582751360	12470	12470	12470	12470	4012
243	20240705	152900	557736540	12560	12560	12560	12560	0
244	20240705	152800	557736540	12560	12560	12560	12560	0
245	20240705	152700	557736540	12560	12560	12560	12560	0
246	20240705	152600	557736540	12560	12560	12560	12560	0
247	20240705	152500	557736540	12560	12560	12560	12560	0
248	20240705	152400	557736540	12560	12560	12560	12560	0
249	20240705	152300	557736540	12560	12560	12560	12560	0
250	20240705	152200	557736540	12560	12560	12560	12560	0
251	20240705	152100	557736540	12560	12560	12560	12560	0
252	20240705	152000	557736540	12560	12560	12560	12560	0
253	20240705	151900	557736540	12560	12530	12570	12480	833
254	20240705	151800	547286900	12470	12530	12530	12470	265
255	20240705	151700	543967720	12470	12490	12540	12470	342
256	20240705	151600	539685000	12500	12520	12550	12450	662
257	20240705	151500	531404240	12480	12460	12530	12410	320
258	20240705	151400	527407980	12460	12410	12460	12410	198
259	20240705	151300	524942710	12410	12410	12460	12410	12
260	20240705	151200	524793550	12450	12460	12460	12420	1005
261	20240705	151100	512302460	12460	12440	12460	12440	25
262	20240705	151000	511990990	12450	12440	12460	12440	6
263	20240705	150900	511916300	12460	12460	12460	12460	14
264	20240705	150800	511741860	12440	12470	12480	12440	40
265	20240705	150700	511243070	12460	12440	12460	12440	315
266	20240705	150600	507321350	12430	12430	12430	12430	1
267	20240705	150500	507308920	12440	12430	12440	12430	2
268	20240705	150400	507284050	12430	12430	12430	12430	1
269	20240705	150300	507271620	12430	12440	12440	12430	60
270	20240705	150200	506525230	12440	12440	12440	12440	53
271	20240705	150100	505865910	12450	12440	12450	12440	23
272	20240705	150000	505579590	12440	12450	12450	12440	32
273	20240705	145900	505181200	12450	12450	12450	12450	10
274	20240705	145800	505056700	12450	12450	12450	12450	34
275	20240705	145700	504633400	12450	12450	12450	12450	2
276	20240705	145600	504608500	12450	12450	12450	12450	0
277	20240705	145500	504608500	12450	12450	12450	12450	1
278	20240705	145400	504596050	12450	12450	12450	12450	1
279	20240705	145300	504583600	12450	12450	12450	12450	1
280	20240705	145200	504571150	12450	12450	12450	12450	9
281	20240705	145100	504459100	12450	12450	12450	12450	0
282	20240705	145000	504459100	12450	12440	12450	12440	2
283	20240705	144900	504434210	12440	12440	12440	12440	1
284	20240705	144800	504421770	12440	12440	12440	12440	0
285	20240705	144700	504421770	12440	12440	12440	12440	2
286	20240705	144600	504396890	12440	12440	12440	12440	0
287	20240705	144500	504396890	12440	12440	12440	12440	2
288	20240705	144400	504372010	12470	12450	12470	12440	178
289	20240705	144300	502153950	12440	12440	12440	12440	1
290	20240705	144200	502141510	12440	12440	12440	12440	1
291	20240705	144100	502129070	12440	12440	12440	12440	1
292	20240705	144000	502116630	12440	12440	12440	12440	101
293	20240705	143900	500860190	12440	12440	12440	12440	16
294	20240705	143800	500661150	12440	12440	12440	12440	102
295	20240705	143700	499392270	12440	12440	12440	12440	1
296	20240705	143600	499379830	12440	12440	12440	12440	5
297	20240705	143500	499317630	12440	12450	12450	12440	2
298	20240705	143400	499292740	12440	12440	12440	12440	1
299	20240705	143300	499280300	12440	12440	12440	12440	1
300	20240705	143200	499267860	12440	12450	12450	12440	3
301	20240705	143100	499230520	12440	12440	12440	12440	1
302	20240705	143000	499218080	12440	12440	12440	12440	6
303	20240705	142900	499143440	12450	12450	12460	12450	21
304	20240705	142800	498881820	12450	12450	12450	12450	5
305	20240705	142700	498819570	12450	12450	12480	12450	53
306	20240705	142600	498159180	12440	12390	12440	12390	574
307	20240705	142500	491034750	12400	12390	12400	12390	6
308	20240705	142400	490960400	12390	12390	12390	12390	4
309	20240705	142300	490910840	12390	12390	12390	12390	15
310	20240705	142200	490724990	12390	12390	12390	12390	2
311	20240705	142100	490700210	12390	12390	12390	12390	6
312	20240705	142000	490625870	12390	12390	12390	12390	0
313	20240705	141900	490625870	12390	12390	12390	12390	2
314	20240705	141800	490601090	12400	12390	12400	12390	11
315	20240705	141700	490464700	12390	12390	12390	12390	1
316	20240705	141600	490452310	12400	12410	12410	12400	202
317	20240705	141500	487946940	12410	12410	12410	12410	80
318	20240705	141400	486954140	12410	12410	12410	12410	12
319	20240705	141300	486805220	12410	12410	12420	12410	28
320	20240705	141200	486457620	12410	12410	12410	12410	1
321	20240705	141100	486445210	12410	12410	12410	12410	6
322	20240705	141000	486370750	12410	12410	12410	12410	118
323	20240705	140900	484906370	12410	12410	12410	12410	81
324	20240705	140800	483901160	12410	12410	12410	12410	420
325	20240705	140700	478688960	12410	12410	12410	12410	6
326	20240705	140600	478614500	12420	12420	12420	12420	3
327	20240705	140500	478577240	12410	12410	12410	12410	17
328	20240705	140400	478366270	12420	12420	12420	12420	0
329	20240705	140300	478366270	12420	12430	12430	12420	3
330	20240705	140200	478329000	12420	12420	12420	12420	85
331	20240705	140100	477273300	12420	12420	12420	12420	0
332	20240705	140000	477273300	12420	12420	12420	12420	5
333	20240705	135900	477211200	12430	12430	12430	12430	0
334	20240705	135800	477211200	12430	12430	12430	12430	0
335	20240705	135700	477211200	12430	12430	12430	12430	5
336	20240705	135600	477149050	12430	12430	12430	12430	11
337	20240705	135500	477012320	12420	12420	12420	12420	21
338	20240705	135400	476751500	12410	12410	12410	12410	0
339	20240705	135300	476751500	12410	12430	12450	12410	276
340	20240705	135200	473320690	12430	12430	12430	12430	396
341	20240705	135100	468398410	12430	12430	12430	12430	2
342	20240705	135000	468373550	12430	12430	12430	12430	5
343	20240705	134900	468311400	12440	12440	12440	12430	61
344	20240705	134800	467552570	12450	12380	12450	12380	735
345	20240705	134700	458421090	12370	12370	12370	12370	5
346	20240705	134600	458359240	12380	12380	12380	12380	2
347	20240705	134500	458334480	12380	12370	12380	12370	6
348	20240705	134400	458260250	12380	12380	12380	12370	10
349	20240705	134300	458136500	12380	12380	12380	12380	16
350	20240705	134200	457938420	12380	12380	12380	12380	4
351	20240705	134100	457888900	12390	12390	12390	12390	0
352	20240705	134000	457888900	12390	12390	12390	12390	4
353	20240705	133900	457839340	12400	12380	12400	12380	7
354	20240705	133800	457752650	12390	12390	12390	12390	2
355	20240705	133700	457727870	12390	12390	12390	12390	9
356	20240705	133600	457616360	12410	12410	12410	12410	0
357	20240705	133500	457616360	12410	12410	12410	12410	398
358	20240705	133400	452677180	12410	12370	12410	12370	661
359	20240705	133300	444474950	12370	12370	12370	12370	0
360	20240705	133200	444474950	12370	12370	12370	12370	13
361	20240705	133100	444314140	12360	12360	12360	12360	0
362	20240705	133000	444314140	12360	12360	12360	12360	5
363	20240705	132900	444252340	12370	12370	12370	12370	0
364	20240705	132800	444252340	12370	12370	12370	12370	0
365	20240705	132700	444252340	12370	12380	12380	12370	6
366	20240705	132600	444178110	12380	12360	12380	12360	38
367	20240705	132500	443707790	12360	12360	12360	12360	0
368	20240705	132400	443707790	12360	12360	12360	12360	5
369	20240705	132300	443645990	12370	12370	12370	12370	0
370	20240705	132200	443645990	12370	12370	12370	12370	5
371	20240705	132100	443584140	12370	12370	12370	12370	5
372	20240705	132000	443522290	12370	12370	12370	12370	0
373	20240705	131900	443522290	12370	12370	12370	12370	5
374	20240705	131800	443460440	12370	12370	12370	12370	47
375	20240705	131700	442879050	12360	12360	12360	12360	5
376	20240705	131600	442817250	12370	12370	12370	12370	21
377	20240705	131500	442557480	12380	12380	12380	12380	1
378	20240705	131400	442545100	12370	12370	12370	12370	5
379	20240705	131300	442483250	12370	12370	12370	12370	0
380	20240705	131200	442483250	12370	12370	12370	12370	5
381	20240705	131100	442421400	12380	12380	12380	12380	0
382	20240705	131000	442421400	12380	12380	12380	12380	1
383	20240705	130900	442409020	12380	12380	12380	12380	4
384	20240705	130800	442359500	12380	12380	12380	12380	40
385	20240705	130700	441864300	12390	12390	12390	12390	133
386	20240705	130600	440216430	12410	12410	12410	12410	4
387	20240705	130500	440166790	12430	12430	12430	12430	0
388	20240705	130400	440166790	12430	12430	12430	12430	0
389	20240705	130300	440166790	12430	12410	12430	12410	8
390	20240705	130200	440067470	12390	12380	12390	12380	557
391	20240705	130100	433166700	12380	12380	12380	12380	5
392	20240705	130000	433104800	12380	12380	12380	12380	1
393	20240705	125900	433092420	12380	12370	12380	12370	8
394	20240705	125800	432993430	12380	12380	12380	12380	1
395	20240705	125700	432981050	12370	12370	12370	12370	45
396	20240705	125600	432424400	12380	12380	12380	12380	5
397	20240705	125500	432362500	12370	12380	12380	12370	264
398	20240705	125400	429096240	12390	12390	12390	12390	508
399	20240705	125300	422802120	12380	12380	12380	12380	5
400	20240705	125200	422740220	12390	12390	12390	12390	118
401	20240705	125100	421278200	12390	12390	12390	12390	5
402	20240705	125000	421216250	12400	12410	12410	12400	6
403	20240705	124900	421141840	12400	12400	12400	12400	5
404	20240705	124800	421079840	12400	12410	12410	12400	10
405	20240705	124700	420955790	12430	12430	12430	12430	0
406	20240705	124600	420955790	12430	12430	12430	12430	2
407	20240705	124500	420930930	12440	12440	12440	12440	26
408	20240705	124400	420607490	12440	12440	12440	12440	1464
409	20240705	124300	402395330	12440	12440	12440	12440	118
410	20240705	124200	400927410	12440	12440	12440	12440	0
411	20240705	124100	400927410	12440	12450	12450	12440	190
412	20240705	124000	398563270	12450	12450	12470	12450	497
413	20240705	123900	392374290	12450	12450	12450	12450	0
414	20240705	123800	392374290	12450	12450	12450	12450	5
415	20240705	123700	392312040	12450	12440	12450	12440	41
416	20240705	123600	391801650	12440	12440	12440	12440	15
417	20240705	123500	391615050	12440	12440	12440	12440	15
418	20240705	123400	391428450	12440	12440	12440	12440	93
419	20240705	123300	390271530	12440	12350	12440	12350	1793
420	20240705	123200	367982910	12350	12350	12350	12350	0
421	20240705	123100	367982910	12350	12350	12350	12350	5
422	20240705	123000	367921160	12350	12350	12350	12350	5
423	20240705	122900	367859410	12350	12350	12350	12350	0
424	20240705	122800	367859410	12350	12350	12360	12350	15
425	20240705	122700	367674070	12350	12350	12350	12350	5
426	20240705	122600	367612320	12360	12360	12360	12360	1
427	20240705	122500	367599960	12350	12350	12350	12350	59
428	20240705	122400	366871310	12360	12360	12360	12360	0
429	20240705	122300	366871310	12360	12360	12360	12360	86
430	20240705	122200	365808350	12370	12370	12370	12370	81
431	20240705	122100	364806380	12380	12380	12380	12380	0
432	20240705	122000	364806380	12380	12380	12380	12380	0
433	20240705	121900	364806380	12380	12380	12380	12380	974
434	20240705	121800	352748260	12390	12380	12390	12380	10
435	20240705	121700	352624410	12380	12380	12380	12380	62
436	20240705	121600	351856850	12390	12390	12390	12390	5
437	20240705	121500	351794900	12380	12380	12380	12380	44
438	20240705	121400	351250180	12390	12380	12390	12380	2270
439	20240705	121300	323147480	12380	12380	12380	12380	807
440	20240705	121200	313156820	12380	12380	12380	12380	10210
441	20240705	121100	186757020	12380	12380	12380	12380	0
442	20240705	121000	186757020	12380	12380	12380	12380	5
443	20240705	120900	186695120	12380	12380	12380	12380	0
444	20240705	120800	186695120	12380	12380	12380	12380	5
445	20240705	120700	186633220	12380	12380	12380	12380	5
446	20240705	120600	186571320	12380	12380	12380	12380	0
447	20240705	120500	186571320	12380	12380	12380	12380	5
448	20240705	120400	186509420	12380	12380	12380	12380	5
449	20240705	120300	186447520	12390	12390	12390	12390	0
450	20240705	120200	186447520	12390	12390	12390	12390	0
451	20240705	120100	186447520	12390	12390	12390	12390	0
452	20240705	120000	186447520	12390	12390	12390	12380	9
453	20240705	115900	186336060	12390	12390	12390	12390	1
454	20240705	115800	186323670	12390	12390	12390	12390	0
455	20240705	115700	186323670	12390	12400	12400	12390	433
456	20240705	115600	180954720	12410	12400	12410	12400	65
457	20240705	115500	180148270	12400	12400	12400	12400	5
458	20240705	115400	180086270	12400	12400	12400	12400	5
459	20240705	115300	180024270	12400	12390	12400	12390	12
460	20240705	115200	179875490	12390	12390	12390	12390	9
461	20240705	115100	179763980	12390	12390	12390	12390	0
462	20240705	115000	179763980	12390	12390	12390	12390	0
463	20240705	114900	179763980	12390	12390	12390	12390	5
464	20240705	114800	179702030	12400	12400	12400	12400	0
465	20240705	114700	179702030	12400	12400	12400	12400	0
466	20240705	114600	179702030	12400	12380	12400	12380	36
467	20240705	114500	179255830	12380	12380	12380	12380	0
468	20240705	114400	179255830	12380	12380	12380	12380	5
469	20240705	114300	179193930	12390	12390	12390	12390	2
470	20240705	114200	179169150	12390	12390	12390	12390	1
471	20240705	114100	179156760	12400	12400	12400	12390	7
472	20240705	114000	179070010	12390	12390	12390	12390	15
473	20240705	113900	178884160	12390	12380	12390	12380	1000
474	20240705	113800	166503880	12370	12370	12370	12370	142
475	20240705	113700	164747340	12370	12360	12370	12360	7
476	20240705	113600	164660800	12370	12370	12370	12370	28
477	20240705	113500	164314440	12380	12380	12380	12380	0
478	20240705	113400	164314440	12380	12360	12380	12360	59
479	20240705	113300	163584650	12370	12370	12370	12370	5
480	20240705	113200	163522800	12360	12360	12370	12360	11
481	20240705	113100	163386790	12360	12360	12360	12360	5
482	20240705	113000	163324990	12370	12370	12370	12370	52
483	20240705	112900	162681750	12370	12370	12370	12370	5
484	20240705	112800	162619900	12370	12370	12370	12370	1
485	20240705	112700	162607530	12370	12370	12370	12370	5
486	20240705	112600	162545680	12380	12380	12380	12380	4
487	20240705	112500	162496160	12380	12370	12380	12370	39
488	20240705	112400	162013400	12380	12380	12380	12380	0
489	20240705	112300	162013400	12380	12380	12380	12380	1
490	20240705	112200	162001020	12370	12370	12370	12370	0
491	20240705	112100	162001020	12370	12390	12390	12370	38
492	20240705	112000	161530420	12400	12400	12400	12400	0
493	20240705	111900	161530420	12400	12400	12400	12400	117
494	20240705	111800	160079620	12400	12400	12400	12400	112
495	20240705	111700	158690820	12420	12420	12420	12420	0
496	20240705	111600	158690820	12420	12400	12420	12400	80
497	20240705	111500	157698630	12400	12390	12400	12390	86
498	20240705	111400	156632920	12380	12380	12380	12380	5
499	20240705	111300	156571020	12380	12380	12380	12380	5
500	20240705	111200	156509120	12390	12380	12390	12380	7
501	20240705	111100	156422440	12390	12390	12390	12390	0
502	20240705	111000	156422440	12390	12390	12390	12390	5
503	20240705	110900	156360490	12380	12360	12380	12360	23
504	20240705	110800	156076180	12360	12360	12360	12360	5
505	20240705	110700	156014380	12370	12370	12370	12370	3
506	20240705	110600	155977270	12360	12360	12370	12360	18
507	20240705	110500	155754670	12360	12320	12360	12320	268
508	20240705	110400	152442420	12330	12320	12330	12320	84
509	20240705	110300	151406760	12310	12310	12310	12310	6
510	20240705	110200	151332900	12310	12310	12310	12310	0
511	20240705	110100	151332900	12310	12300	12310	12300	67
512	20240705	110000	150508190	12290	12290	12290	12290	5
513	20240705	105900	150446740	12290	12290	12290	12290	0
514	20240705	105800	150446740	12290	12290	12290	12290	5
515	20240705	105700	150385290	12290	12300	12300	12290	108
516	20240705	105600	149057770	12290	12270	12290	12270	59
517	20240705	105500	148333090	12270	12260	12270	12260	13
518	20240705	105400	148173640	12260	12260	12260	12260	2
519	20240705	105300	148149120	12260	12250	12260	12250	32
520	20240705	105200	147757070	12260	12260	12260	12260	1
521	20240705	105100	147744810	12270	12270	12270	12270	0
522	20240705	105000	147744810	12270	12260	12270	12260	98
523	20240705	104900	146542400	12270	12270	12270	12270	0
524	20240705	104800	146542400	12270	12270	12270	12250	8
525	20240705	104700	146444260	12270	12270	12270	12270	10
526	20240705	104600	146321560	12240	12240	12240	12240	0
527	20240705	104500	146321560	12240	12240	12240	12240	0
528	20240705	104400	146321560	12240	12240	12240	12240	51
529	20240705	104300	145697320	12250	12250	12250	12250	174
530	20240705	104200	143565820	12250	12240	12250	12240	483
531	20240705	104100	137649120	12250	12250	12250	12250	0
532	20240705	104000	137649120	12250	12290	12290	12250	1702
533	20240705	103900	116773230	12290	12290	12290	12290	0
534	20240705	103800	116773230	12290	12290	12290	12290	5
535	20240705	103700	116711780	12300	12290	12300	12290	20
536	20240705	103600	116465830	12290	12290	12290	12290	0
537	20240705	103500	116465830	12290	12290	12290	12290	5
538	20240705	103400	116404380	12300	12300	12300	12300	10
539	20240705	103300	116281380	12290	12300	12300	12290	6
540	20240705	103200	116207630	12300	12290	12300	12290	30
541	20240705	103100	115838880	12300	12300	12300	12300	0
542	20240705	103000	115838880	12300	12300	12300	12290	16
543	20240705	102900	115642130	12300	12300	12300	12300	11
544	20240705	102800	115506830	12290	12300	12300	12290	16
545	20240705	102700	115310080	12300	12290	12300	12290	8
546	20240705	102600	115211730	12300	12300	12300	12300	3
547	20240705	102500	115174830	12290	12290	12290	12290	8
548	20240705	102400	115076510	12280	12280	12280	12280	5
549	20240705	102300	115015110	12280	12280	12280	12280	50
550	20240705	102200	114401110	12280	12270	12280	12270	22
551	20240705	102100	114131120	12270	12270	12270	12270	5
552	20240705	102000	114069770	12260	12260	12260	12260	12
553	20240705	101900	113922650	12260	12250	12260	12250	6
554	20240705	101800	113849140	12250	12250	12250	12250	0
555	20240705	101700	113849140	12250	12250	12250	12250	5
556	20240705	101600	113787890	12250	12250	12250	12250	0
557	20240705	101500	113787890	12250	12250	12250	12250	5
558	20240705	101400	113726640	12250	12250	12250	12250	5
559	20240705	101300	113665390	12260	12260	12260	12260	6
560	20240705	101200	113591830	12260	12260	12260	12260	0
561	20240705	101100	113591830	12260	12270	12270	12260	20
562	20240705	101000	113346590	12270	12280	12280	12270	12
563	20240705	100900	113199280	12270	12270	12270	12270	5
564	20240705	100800	113137930	12270	12270	12270	12270	3
565	20240705	100700	113101120	12260	12260	12260	12260	227
566	20240705	100600	110318100	12250	12250	12250	12250	3
567	20240705	100500	110281350	12250	12260	12260	12250	3
568	20240705	100400	110244590	12260	12260	12260	12260	1
569	20240705	100300	110232330	12270	12270	12270	12270	0
570	20240705	100200	110232330	12270	12270	12270	12270	2
571	20240705	100100	110207790	12250	12260	12260	12250	105
572	20240705	100000	108921270	12260	12260	12260	12260	10
573	20240705	095900	108798670	12270	12280	12280	12250	75
574	20240705	095800	107878980	12270	12270	12270	12270	9
575	20240705	095700	107768550	12300	12300	12300	12300	1
576	20240705	095600	107756250	12260	12260	12260	12260	1
577	20240705	095500	107743990	12260	12270	12320	12260	414
578	20240705	095400	102649540	12280	12290	12290	12280	48
579	20240705	095300	102059860	12380	12260	12380	12260	121
580	20240705	095200	100571690	12250	12250	12270	12250	156
581	20240705	095100	98658260	12240	12240	12250	12240	20
582	20240705	095000	98413450	12250	12250	12250	12250	5
583	20240705	094900	98352200	12260	12250	12260	12250	202
584	20240705	094800	95875700	12240	12270	12270	12230	1559
585	20240705	094700	76777680	12280	12280	12280	12280	30
586	20240705	094600	76409280	12280	12280	12280	12280	49
587	20240705	094500	75807560	12280	12300	12300	12280	428
588	20240705	094400	70547060	12300	12300	12300	12300	155
589	20240705	094300	68640560	12310	12300	12310	12300	290
590	20240705	094200	65073490	12310	12310	12310	12310	9
591	20240705	094100	64962700	12310	12310	12310	12310	5
592	20240705	094000	64901150	12310	12300	12310	12300	14
593	20240705	093900	64728840	12310	12310	12310	12310	12
594	20240705	093800	64581120	12320	12300	12320	12300	240
595	20240705	093700	61628380	12320	12320	12320	12320	100
596	20240705	093600	60396380	12300	12310	12310	12300	481
597	20240705	093500	54478770	12310	12300	12310	12300	8
598	20240705	093400	54380340	12310	12320	12320	12310	70
599	20240705	093300	53518540	12310	12320	12320	12310	1244
600	20240705	093200	38204210	12320	12320	12320	12320	45
601	20240705	093100	37649810	12320	12320	12320	12320	5
602	20240705	093000	37588210	12320	12320	12320	12320	0
603	20240705	092900	37588210	12320	12320	12320	12320	37
604	20240705	092800	37132370	12330	12330	12330	12330	127
605	20240705	092700	35566460	12340	12330	12340	12330	155
606	20240705	092600	33655080	12330	12330	12340	12320	52
607	20240705	092500	33013910	12330	12330	12330	12330	11
608	20240705	092400	32878280	12340	12340	12340	12340	0
609	20240705	092300	32878280	12340	12340	12340	12340	318
610	20240705	092200	28954160	12350	12380	12380	12350	165
611	20240705	092100	26914920	12380	12380	12380	12380	5
612	20240705	092000	26853020	12400	12400	12400	12400	51
613	20240705	091900	26220620	12420	12420	12420	12420	5
614	20240705	091800	26158520	12400	12400	12400	12390	257
615	20240705	091700	22972070	12430	12430	12430	12430	0
616	20240705	091600	22972070	12430	12440	12440	12400	378
617	20240705	091500	18281720	12450	12450	12450	12450	0
618	20240705	091400	18281720	12450	12450	12450	12450	0
619	20240705	091300	18281720	12450	12450	12450	12450	0
620	20240705	091200	18281720	12450	12460	12460	12450	98
621	20240705	091100	17060910	12470	12470	12470	12470	0
622	20240705	091000	17060910	12470	12480	12480	12470	104
623	20240705	090900	15763810	12490	12500	12500	12490	110
624	20240705	090800	14389340	12520	12500	12520	12500	10
625	20240705	090700	14264240	12510	12510	12510	12510	0
626	20240705	090600	14264240	12510	12510	12510	12510	5
627	20240705	090500	14201690	12510	12470	12510	12470	10
628	20240705	090400	14076790	12520	12520	12520	12520	1
629	20240705	090300	14064270	12520	12520	12520	12520	2
630	20240705	090200	14039230	12520	12540	12540	12520	323
631	20240705	090100	9988870	12540	12480	12570	12480	640
632	20240705	090000	1974960	12480	12500	12500	12480	158