KissMeData/015890/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190300	114098760	5420	5420	5420	5420	1649
3	20240705	190200	114098760	5420	5420	5420	5420	0
4	20240705	190100	114098760	5420	5420	5420	5420	0
5	20240705	190000	114098760	5420	5420	5420	5420	0
6	20240705	185900	114098760	5420	5420	5420	5420	0
7	20240705	185800	114098760	5420	5420	5420	5420	0
8	20240705	185700	114098760	5420	5420	5420	5420	0
9	20240705	185600	114098760	5420	5420	5420	5420	0
10	20240705	185500	114098760	5420	5420	5420	5420	0
11	20240705	185400	114098760	5420	5420	5420	5420	0
12	20240705	185300	114098760	5420	5420	5420	5420	0
13	20240705	185200	114098760	5420	5420	5420	5420	0
14	20240705	185100	114098760	5420	5420	5420	5420	0
15	20240705	185000	114098760	5420	5420	5420	5420	0
16	20240705	184900	114098760	5420	5420	5420	5420	0
17	20240705	184800	114098760	5420	5420	5420	5420	0
18	20240705	184700	114098760	5420	5420	5420	5420	0
19	20240705	184600	114098760	5420	5420	5420	5420	0
20	20240705	184500	114098760	5420	5420	5420	5420	0
21	20240705	184400	114098760	5420	5420	5420	5420	0
22	20240705	184300	114098760	5420	5420	5420	5420	0
23	20240705	184200	114098760	5420	5420	5420	5420	0
24	20240705	184100	114098760	5420	5420	5420	5420	0
25	20240705	184000	114098760	5420	5420	5420	5420	0
26	20240705	183900	114098760	5420	5420	5420	5420	0
27	20240705	183800	114098760	5420	5420	5420	5420	0
28	20240705	183700	114098760	5420	5420	5420	5420	0
29	20240705	183600	114098760	5420	5420	5420	5420	0
30	20240705	183500	114098760	5420	5420	5420	5420	0
31	20240705	183400	114098760	5420	5420	5420	5420	0
32	20240705	183300	114098760	5420	5420	5420	5420	1649
33	20240705	183200	114098760	5420	5420	5420	5420	0
34	20240705	183100	114098760	5420	5420	5420	5420	0
35	20240705	183000	114098760	5420	5420	5420	5420	0
36	20240705	182900	114098760	5420	5420	5420	5420	0
37	20240705	182800	114098760	5420	5420	5420	5420	0
38	20240705	182700	114098760	5420	5420	5420	5420	0
39	20240705	182600	114098760	5420	5420	5420	5420	0
40	20240705	182500	114098760	5420	5420	5420	5420	0
41	20240705	182400	114098760	5420	5420	5420	5420	0
42	20240705	182300	114098760	5420	5420	5420	5420	0
43	20240705	182200	114098760	5420	5420	5420	5420	0
44	20240705	182100	114098760	5420	5420	5420	5420	0
45	20240705	182000	114098760	5420	5420	5420	5420	0
46	20240705	181900	114098760	5420	5420	5420	5420	0
47	20240705	181800	114098760	5420	5420	5420	5420	0
48	20240705	181700	114098760	5420	5420	5420	5420	0
49	20240705	181600	114098760	5420	5420	5420	5420	0
50	20240705	181500	114098760	5420	5420	5420	5420	0
51	20240705	181400	114098760	5420	5420	5420	5420	0
52	20240705	181300	114098760	5420	5420	5420	5420	0
53	20240705	181200	114098760	5420	5420	5420	5420	0
54	20240705	181100	114098760	5420	5420	5420	5420	0
55	20240705	181000	114098760	5420	5420	5420	5420	0
56	20240705	180900	114098760	5420	5420	5420	5420	0
57	20240705	180800	114098760	5420	5420	5420	5420	0
58	20240705	180700	114098760	5420	5420	5420	5420	0
59	20240705	180600	114098760	5420	5420	5420	5420	0
60	20240705	180500	114098760	5420	5420	5420	5420	0
61	20240705	180400	114098760	5420	5420	5420	5420	0
62	20240705	180300	114098760	5420	5420	5420	5420	1649
63	20240705	180200	114098760	5420	5420	5420	5420	0
64	20240705	180100	114098760	5420	5420	5420	5420	0
65	20240705	180000	114098760	5420	5420	5420	5420	0
66	20240705	175900	114098760	5420	5420	5420	5420	0
67	20240705	175800	114098760	5420	5420	5420	5420	0
68	20240705	175700	114098760	5420	5420	5420	5420	0
69	20240705	175600	114098760	5420	5420	5420	5420	0
70	20240705	175500	114098760	5420	5420	5420	5420	0
71	20240705	175400	114098760	5420	5420	5420	5420	0
72	20240705	175300	114098760	5420	5420	5420	5420	0
73	20240705	175200	114098760	5420	5420	5420	5420	0
74	20240705	175100	114098760	5420	5420	5420	5420	0
75	20240705	175000	114098760	5420	5420	5420	5420	0
76	20240705	174900	114098760	5420	5420	5420	5420	0
77	20240705	174800	114098760	5420	5420	5420	5420	0
78	20240705	174700	114098760	5420	5420	5420	5420	0
79	20240705	174600	114098760	5420	5420	5420	5420	0
80	20240705	174500	114098760	5420	5420	5420	5420	0
81	20240705	174400	114098760	5420	5420	5420	5420	0
82	20240705	174300	114098760	5420	5420	5420	5420	0
83	20240705	174200	114098760	5420	5420	5420	5420	0
84	20240705	174100	114098760	5420	5420	5420	5420	0
85	20240705	174000	114098760	5420	5420	5420	5420	0
86	20240705	173900	114098760	5420	5420	5420	5420	0
87	20240705	173800	114098760	5420	5420	5420	5420	0
88	20240705	173700	114098760	5420	5420	5420	5420	0
89	20240705	173600	114098760	5420	5420	5420	5420	0
90	20240705	173500	114098760	5420	5420	5420	5420	0
91	20240705	173400	114098760	5420	5420	5420	5420	0
92	20240705	173300	114098760	5420	5420	5420	5420	1649
93	20240705	173200	114098760	5420	5420	5420	5420	0
94	20240705	173100	114098760	5420	5420	5420	5420	0
95	20240705	173000	114098760	5420	5420	5420	5420	0
96	20240705	172900	114098760	5420	5420	5420	5420	0
97	20240705	172800	114098760	5420	5420	5420	5420	0
98	20240705	172700	114098760	5420	5420	5420	5420	0
99	20240705	172600	114098760	5420	5420	5420	5420	0
100	20240705	172500	114098760	5420	5420	5420	5420	0
101	20240705	172400	114098760	5420	5420	5420	5420	0
102	20240705	172300	114098760	5420	5420	5420	5420	0
103	20240705	172200	114098760	5420	5420	5420	5420	0
104	20240705	172100	114098760	5420	5420	5420	5420	0
105	20240705	172000	114098760	5420	5420	5420	5420	0
106	20240705	171900	114098760	5420	5420	5420	5420	0
107	20240705	171800	114098760	5420	5420	5420	5420	0
108	20240705	171700	114098760	5420	5420	5420	5420	0
109	20240705	171600	114098760	5420	5420	5420	5420	0
110	20240705	171500	114098760	5420	5420	5420	5420	0
111	20240705	171400	114098760	5420	5420	5420	5420	0
112	20240705	171300	114098760	5420	5420	5420	5420	0
113	20240705	171200	114098760	5420	5420	5420	5420	0
114	20240705	171100	114098760	5420	5420	5420	5420	0
115	20240705	171000	114098760	5420	5420	5420	5420	0
116	20240705	170900	114098760	5420	5420	5420	5420	0
117	20240705	170800	114098760	5420	5420	5420	5420	0
118	20240705	170700	114098760	5420	5420	5420	5420	0
119	20240705	170600	114098760	5420	5420	5420	5420	0
120	20240705	170500	114098760	5420	5420	5420	5420	0
121	20240705	170400	114098760	5420	5420	5420	5420	0
122	20240705	170300	114098760	5420	5420	5420	5420	1649
123	20240705	170200	114098760	5420	5420	5420	5420	0
124	20240705	170100	114098760	5420	5420	5420	5420	0
125	20240705	170000	114098760	5420	5420	5420	5420	0
126	20240705	165900	114098760	5420	5420	5420	5420	0
127	20240705	165800	114098760	5420	5420	5420	5420	0
128	20240705	165700	114098760	5420	5420	5420	5420	0
129	20240705	165600	114098760	5420	5420	5420	5420	0
130	20240705	165500	114098760	5420	5420	5420	5420	0
131	20240705	165400	114098760	5420	5420	5420	5420	0
132	20240705	165300	114098760	5420	5420	5420	5420	0
133	20240705	165200	114098760	5420	5420	5420	5420	0
134	20240705	165100	114098760	5420	5420	5420	5420	0
135	20240705	165000	114098760	5420	5420	5420	5420	0
136	20240705	164900	114098760	5420	5420	5420	5420	0
137	20240705	164800	114098760	5420	5420	5420	5420	0
138	20240705	164700	114098760	5420	5420	5420	5420	0
139	20240705	164600	114098760	5420	5420	5420	5420	0
140	20240705	164500	114098760	5420	5420	5420	5420	0
141	20240705	164400	114098760	5420	5420	5420	5420	0
142	20240705	164300	114098760	5420	5420	5420	5420	0
143	20240705	164200	114098760	5420	5420	5420	5420	0
144	20240705	164100	114098760	5420	5420	5420	5420	0
145	20240705	164000	114098760	5420	5420	5420	5420	0
146	20240705	163900	114098760	5420	5420	5420	5420	0
147	20240705	163800	114098760	5420	5420	5420	5420	0
148	20240705	163700	114098760	5420	5420	5420	5420	0
149	20240705	163600	114098760	5420	5420	5420	5420	0
150	20240705	163500	114098760	5420	5420	5420	5420	0
151	20240705	163400	114098760	5420	5420	5420	5420	0
152	20240705	163300	114098760	5420	5420	5420	5420	1649
153	20240705	163200	114098760	5420	5420	5420	5420	0
154	20240705	163100	114098760	5420	5420	5420	5420	0
155	20240705	163000	114098760	5420	5420	5420	5420	0
156	20240705	162900	114098760	5420	5420	5420	5420	0
157	20240705	162800	114098760	5420	5420	5420	5420	0
158	20240705	162700	114098760	5420	5420	5420	5420	0
159	20240705	162600	114098760	5420	5420	5420	5420	0
160	20240705	162500	114098760	5420	5420	5420	5420	0
161	20240705	162400	114098760	5420	5420	5420	5420	0
162	20240705	162300	114098760	5420	5420	5420	5420	0
163	20240705	162200	114098760	5420	5420	5420	5420	0
164	20240705	162100	114098760	5420	5420	5420	5420	0
165	20240705	162000	114098760	5420	5420	5420	5420	0
166	20240705	161900	114098760	5420	5420	5420	5420	0
167	20240705	161800	114098760	5420	5420	5420	5420	0
168	20240705	161700	114098760	5420	5420	5420	5420	0
169	20240705	161600	114098760	5420	5420	5420	5420	0
170	20240705	161500	114098760	5420	5420	5420	5420	0
171	20240705	161400	114098760	5420	5420	5420	5420	0
172	20240705	161300	114098760	5420	5420	5420	5420	0
173	20240705	161200	114098760	5420	5420	5420	5420	0
174	20240705	161100	114098760	5420	5420	5420	5420	0
175	20240705	161000	114098760	5420	5420	5420	5420	0
176	20240705	160900	114098760	5420	5420	5420	5420	0
177	20240705	160800	114098760	5420	5420	5420	5420	0
178	20240705	160700	114098760	5420	5420	5420	5420	0
179	20240705	160600	114098760	5420	5420	5420	5420	0
180	20240705	160500	114098760	5420	5420	5420	5420	0
181	20240705	160400	114098760	5420	5420	5420	5420	0
182	20240705	160300	114098760	5420	5420	5420	5420	1649
183	20240705	160200	114098760	5420	5420	5420	5420	0
184	20240705	160100	114098760	5420	5420	5420	5420	0
185	20240705	160000	114098760	5420	5420	5420	5420	0
186	20240705	155900	114098760	5420	5420	5420	5420	0
187	20240705	155800	114098760	5420	5420	5420	5420	0
188	20240705	155700	114098760	5420	5420	5420	5420	0
189	20240705	155600	114098760	5420	5420	5420	5420	0
190	20240705	155500	114098760	5420	5420	5420	5420	0
191	20240705	155400	114098760	5420	5420	5420	5420	0
192	20240705	155300	114098760	5420	5420	5420	5420	0
193	20240705	155200	114098760	5420	5420	5420	5420	0
194	20240705	155100	114098760	5420	5420	5420	5420	0
195	20240705	155000	114098760	5420	5420	5420	5420	0
196	20240705	154900	114098760	5420	5420	5420	5420	0
197	20240705	154800	114098760	5420	5420	5420	5420	0
198	20240705	154700	114098760	5420	5420	5420	5420	0
199	20240705	154600	114098760	5420	5420	5420	5420	0
200	20240705	154500	114098760	5420	5420	5420	5420	0
201	20240705	154400	114098760	5420	5420	5420	5420	0
202	20240705	154300	114098760	5420	5420	5420	5420	0
203	20240705	154200	114098760	5420	5420	5420	5420	0
204	20240705	154100	114098760	5420	5420	5420	5420	0
205	20240705	154000	114098760	5420	5420	5420	5420	0
206	20240705	153900	114098760	5420	5420	5420	5420	0
207	20240705	153800	114098760	5420	5420	5420	5420	0
208	20240705	153700	114098760	5420	5420	5420	5420	0
209	20240705	153600	114098760	5420	5420	5420	5420	0
210	20240705	153500	114098760	5420	5420	5420	5420	0
211	20240705	153400	114098760	5420	5420	5420	5420	0
212	20240705	153300	114098760	5420	5420	5420	5420	1649
213	20240705	153200	114098760	5420	5420	5420	5420	0
214	20240705	153100	114098760	5420	5420	5420	5420	0
215	20240705	153000	114098760	5420	5420	5420	5420	1649
216	20240705	152900	105161180	5440	5440	5440	5440	0
217	20240705	152800	105161180	5440	5440	5440	5440	0
218	20240705	152700	105161180	5440	5440	5440	5440	0
219	20240705	152600	105161180	5440	5440	5440	5440	0
220	20240705	152500	105161180	5440	5440	5440	5440	0
221	20240705	152400	105161180	5440	5440	5440	5440	0
222	20240705	152300	105161180	5440	5440	5440	5440	0
223	20240705	152200	105161180	5440	5440	5440	5440	0
224	20240705	152100	105161180	5440	5440	5440	5440	0
225	20240705	152000	105161180	5440	5440	5440	5440	0
226	20240705	151900	105161180	5440	5430	5440	5430	31
227	20240705	151800	104992800	5440	5440	5440	5440	0
228	20240705	151700	104992800	5440	5430	5440	5430	26
229	20240705	151600	104851550	5430	5430	5430	5430	0
230	20240705	151500	104851550	5430	5430	5430	5430	2
231	20240705	151400	104840690	5440	5430	5440	5430	42
232	20240705	151300	104612560	5440	5440	5440	5440	0
233	20240705	151200	104612560	5440	5440	5440	5440	0
234	20240705	151100	104612560	5440	5440	5440	5440	1
235	20240705	151000	104607120	5440	5440	5440	5430	20
236	20240705	150900	104498360	5440	5440	5440	5440	0
237	20240705	150800	104498360	5440	5440	5440	5440	0
238	20240705	150700	104498360	5440	5440	5440	5440	0
239	20240705	150600	104498360	5440	5440	5440	5440	0
240	20240705	150500	104498360	5440	5440	5440	5440	0
241	20240705	150400	104498360	5440	5440	5440	5440	30
242	20240705	150300	104335160	5440	5440	5440	5440	0
243	20240705	150200	104335160	5440	5440	5440	5440	0
244	20240705	150100	104335160	5440	5430	5440	5420	323
245	20240705	150000	102580560	5440	5440	5440	5440	0
246	20240705	145900	102580560	5440	5440	5440	5440	0
247	20240705	145800	102580560	5440	5440	5440	5440	0
248	20240705	145700	102580560	5440	5440	5440	5440	18
249	20240705	145600	102482640	5440	5430	5440	5430	8
250	20240705	145500	102439190	5430	5430	5430	5430	371
251	20240705	145400	100424660	5430	5430	5430	5430	10
252	20240705	145300	100370360	5430	5430	5430	5430	80
253	20240705	145200	99935960	5430	5430	5430	5430	9
254	20240705	145100	99887090	5430	5430	5430	5430	8
255	20240705	145000	99843650	5430	5430	5430	5430	10
256	20240705	144900	99789350	5430	5430	5430	5430	274
257	20240705	144800	98301530	5430	5420	5430	5420	128
258	20240705	144700	97606520	5420	5420	5420	5420	6
259	20240705	144600	97574000	5420	5420	5420	5420	10
260	20240705	144500	97519800	5420	5420	5420	5420	11
261	20240705	144400	97460180	5420	5420	5420	5420	10
262	20240705	144300	97405980	5420	5420	5420	5420	0
263	20240705	144200	97405980	5420	5430	5430	5420	16
264	20240705	144100	97319190	5430	5420	5430	5420	12
265	20240705	144000	97254130	5420	5420	5420	5420	11
266	20240705	143900	97194510	5420	5420	5420	5420	9
267	20240705	143800	97145730	5420	5420	5420	5420	0
268	20240705	143700	97145730	5420	5430	5430	5420	712
269	20240705	143600	93279590	5420	5420	5420	5420	0
270	20240705	143500	93279590	5420	5420	5420	5420	17
271	20240705	143400	93187450	5430	5430	5430	5430	0
272	20240705	143300	93187450	5430	5420	5430	5420	17
273	20240705	143200	93095300	5430	5430	5430	5430	55
274	20240705	143100	92796650	5430	5430	5430	5430	89
275	20240705	143000	92313380	5420	5420	5420	5420	16
276	20240705	142900	92226660	5420	5420	5420	5420	0
277	20240705	142800	92226660	5420	5420	5420	5420	18
278	20240705	142700	92129100	5420	5420	5420	5420	0
279	20240705	142600	92129100	5420	5420	5420	5420	1000
280	20240705	142500	86709100	5420	5420	5420	5420	16
281	20240705	142400	86622380	5420	5420	5420	5420	0
282	20240705	142300	86622380	5420	5430	5430	5420	26
283	20240705	142200	86481360	5420	5420	5420	5420	0
284	20240705	142100	86481360	5420	5420	5420	5420	16
285	20240705	142000	86394640	5420	5420	5420	5420	0
286	20240705	141900	86394640	5420	5420	5420	5420	0
287	20240705	141800	86394640	5420	5420	5420	5420	16
288	20240705	141700	86307920	5430	5430	5430	5430	0
289	20240705	141600	86307920	5430	5440	5440	5430	82
290	20240705	141500	85861900	5430	5430	5430	5430	2
291	20240705	141400	85851040	5420	5430	5430	5420	15
292	20240705	141300	85769710	5430	5430	5430	5430	0
293	20240705	141200	85769710	5430	5430	5430	5430	15
294	20240705	141100	85688260	5420	5430	5430	5420	4
295	20240705	141000	85666550	5420	5420	5420	5420	0
296	20240705	140900	85666550	5420	5420	5420	5420	16
297	20240705	140800	85579830	5420	5420	5420	5420	0
298	20240705	140700	85579830	5420	5420	5420	5420	0
299	20240705	140600	85579830	5420	5420	5420	5420	15
300	20240705	140500	85498530	5420	5420	5420	5420	0
301	20240705	140400	85498530	5420	5420	5420	5420	17
302	20240705	140300	85406390	5450	5450	5450	5450	1
303	20240705	140200	85400940	5430	5430	5430	5430	28
304	20240705	140100	85248900	5420	5420	5420	5420	0
305	20240705	140000	85248900	5420	5420	5420	5420	0
306	20240705	135900	85248900	5420	5420	5440	5420	20
307	20240705	135800	85140480	5430	5430	5430	5430	3
308	20240705	135700	85124190	5420	5430	5430	5420	23
309	20240705	135600	84999420	5430	5430	5430	5430	0
310	20240705	135500	84999420	5430	5430	5430	5430	0
311	20240705	135400	84999420	5430	5430	5430	5430	10
312	20240705	135300	84945120	5440	5440	5440	5440	1000
313	20240705	135200	79505120	5420	5430	5430	5420	36
314	20240705	135100	79309800	5430	5430	5430	5430	185
315	20240705	135000	78305250	5430	5420	5430	5420	215
316	20240705	134900	77137950	5430	5430	5430	5430	0
317	20240705	134800	77137950	5430	5430	5430	5430	0
318	20240705	134700	77137950	5430	5420	5430	5420	30
319	20240705	134600	76975250	5420	5420	5420	5420	0
320	20240705	134500	76975250	5420	5420	5420	5420	16
321	20240705	134400	76888530	5420	5420	5420	5420	0
322	20240705	134300	76888530	5420	5420	5420	5420	0
323	20240705	134200	76888530	5420	5420	5420	5420	18
324	20240705	134100	76790970	5420	5420	5420	5420	0
325	20240705	134000	76790970	5420	5420	5420	5420	16
326	20240705	133900	76704250	5430	5430	5430	5430	0
327	20240705	133800	76704250	5430	5430	5430	5430	8
328	20240705	133700	76660810	5430	5430	5430	5430	5
329	20240705	133600	76633660	5430	5430	5430	5430	20
330	20240705	133500	76525060	5420	5440	5440	5420	22
331	20240705	133400	76405720	5430	5430	5430	5430	1
332	20240705	133300	76400290	5420	5440	5440	5420	40
333	20240705	133200	76183070	5420	5420	5420	5420	6
334	20240705	133100	76150550	5440	5410	5440	5410	20
335	20240705	133000	76042260	5410	5410	5410	5410	0
336	20240705	132900	76042260	5410	5410	5410	5410	0
337	20240705	132800	76042260	5410	5420	5420	5410	17
338	20240705	132700	75950240	5420	5420	5420	5420	0
339	20240705	132600	75950240	5420	5420	5420	5420	16
340	20240705	132500	75863520	5420	5420	5420	5420	0
341	20240705	132400	75863520	5420	5420	5420	5420	160
342	20240705	132300	74996320	5410	5410	5410	5410	17
343	20240705	132200	74904350	5420	5420	5420	5420	2
344	20240705	132100	74893510	5420	5420	5420	5420	16
345	20240705	132000	74806790	5440	5440	5440	5440	1
346	20240705	131900	74801350	5420	5420	5420	5420	17
347	20240705	131800	74709210	5420	5420	5420	5420	0
348	20240705	131700	74709210	5420	5420	5420	5420	1000
349	20240705	131600	69289210	5420	5420	5420	5420	15
350	20240705	131500	69207910	5420	5420	5420	5420	0
351	20240705	131400	69207910	5420	5420	5420	5420	17
352	20240705	131300	69115770	5440	5430	5440	5430	6
353	20240705	131200	69083180	5430	5430	5430	5430	10
354	20240705	131100	69028880	5420	5420	5420	5420	17
355	20240705	131000	68936740	5430	5430	5430	5430	0
356	20240705	130900	68936740	5430	5420	5430	5420	17
357	20240705	130800	68844590	5420	5420	5420	5420	0
358	20240705	130700	68844590	5420	5420	5420	5420	17
359	20240705	130600	68752450	5420	5420	5420	5420	0
360	20240705	130500	68752450	5420	5420	5420	5420	0
361	20240705	130400	68752450	5420	5420	5420	5420	22
362	20240705	130300	68633210	5410	5410	5410	5410	0
363	20240705	130200	68633210	5410	5420	5420	5410	17
364	20240705	130100	68541230	5420	5420	5420	5420	0
365	20240705	130000	68541230	5420	5420	5420	5420	16
366	20240705	125900	68454510	5440	5420	5440	5410	838
367	20240705	125800	63919550	5440	5440	5440	5440	200
368	20240705	125700	62831550	5420	5420	5420	5420	0
369	20240705	125600	62831550	5420	5440	5440	5420	110
370	20240705	125500	62233350	5440	5440	5440	5440	2
371	20240705	125400	62222470	5440	5440	5440	5440	0
372	20240705	125300	62222470	5440	5420	5440	5420	101
373	20240705	125200	61675030	5420	5420	5420	5420	0
374	20240705	125100	61675030	5420	5420	5420	5420	0
375	20240705	125000	61675030	5420	5420	5420	5420	6
376	20240705	124900	61642510	5420	5420	5420	5420	0
377	20240705	124800	61642510	5420	5420	5420	5420	300
378	20240705	124700	60016510	5430	5430	5430	5430	1
379	20240705	124600	60011080	5430	5430	5430	5430	0
380	20240705	124500	60011080	5430	5430	5430	5430	0
381	20240705	124400	60011080	5430	5430	5430	5430	0
382	20240705	124300	60011080	5430	5430	5430	5430	301
383	20240705	124200	58376650	5440	5440	5440	5440	0
384	20240705	124100	58376650	5440	5440	5440	5440	0
385	20240705	124000	58376650	5440	5440	5440	5440	1
386	20240705	123900	58371210	5420	5420	5420	5420	0
387	20240705	123800	58371210	5420	5420	5420	5420	0
388	20240705	123700	58371210	5420	5420	5420	5420	0
389	20240705	123600	58371210	5420	5420	5420	5420	40
390	20240705	123500	58154410	5420	5420	5420	5420	10
391	20240705	123400	58100210	5420	5420	5420	5420	5
392	20240705	123300	58073110	5420	5420	5420	5420	4
393	20240705	123200	58051430	5420	5420	5420	5420	0
394	20240705	123100	58051430	5420	5420	5420	5420	1
395	20240705	123000	58046010	5410	5410	5410	5410	0
396	20240705	122900	58046010	5410	5410	5410	5410	16
397	20240705	122800	57959450	5420	5420	5420	5420	0
398	20240705	122700	57959450	5420	5420	5420	5420	395
399	20240705	122600	55818550	5420	5420	5420	5420	10
400	20240705	122500	55764350	5420	5420	5420	5420	0
401	20240705	122400	55764350	5420	5420	5420	5420	0
402	20240705	122300	55764350	5420	5420	5420	5420	0
403	20240705	122200	55764350	5420	5420	5420	5420	0
404	20240705	122100	55764350	5420	5420	5420	5420	62
405	20240705	122000	55428310	5420	5420	5420	5420	0
406	20240705	121900	55428310	5420	5420	5420	5420	0
407	20240705	121800	55428310	5420	5420	5420	5420	1
408	20240705	121700	55422890	5420	5420	5420	5420	0
409	20240705	121600	55422890	5420	5420	5420	5420	0
410	20240705	121500	55422890	5420	5420	5420	5420	0
411	20240705	121400	55422890	5420	5420	5420	5420	0
412	20240705	121300	55422890	5420	5420	5420	5420	706
413	20240705	121200	51596370	5420	5420	5420	5420	0
414	20240705	121100	51596370	5420	5420	5420	5420	0
415	20240705	121000	51596370	5420	5420	5420	5420	1
416	20240705	120900	51590950	5420	5420	5420	5420	0
417	20240705	120800	51590950	5420	5420	5420	5420	0
418	20240705	120700	51590950	5420	5420	5420	5420	0
419	20240705	120600	51590950	5420	5420	5420	5420	100
420	20240705	120500	51048950	5420	5420	5420	5420	101
421	20240705	120400	50501530	5410	5420	5420	5410	300
422	20240705	120300	48877530	5420	5420	5420	5420	30
423	20240705	120200	48714930	5420	5420	5420	5420	0
424	20240705	120100	48714930	5420	5420	5420	5420	0
425	20240705	120000	48714930	5420	5420	5420	5410	29
426	20240705	115900	48557880	5410	5440	5440	5410	6
427	20240705	115800	48525360	5410	5440	5440	5410	2582
428	20240705	115700	34535620	5440	5440	5440	5440	4
429	20240705	115600	34513860	5440	5440	5440	5440	1
430	20240705	115500	34508420	5440	5440	5440	5440	4
431	20240705	115400	34486660	5440	5440	5440	5440	152
432	20240705	115300	33659780	5430	5430	5430	5430	24
433	20240705	115200	33529460	5440	5440	5440	5440	3
434	20240705	115100	33513140	5440	5440	5440	5440	2
435	20240705	115000	33502260	5440	5440	5440	5440	4
436	20240705	114900	33480500	5440	5440	5440	5440	76
437	20240705	114800	33067060	5440	5430	5440	5430	8
438	20240705	114700	33023600	5430	5420	5430	5420	5
439	20240705	114600	32996470	5430	5430	5430	5430	13
440	20240705	114500	32925880	5440	5440	5440	5440	4
441	20240705	114400	32904120	5430	5440	5440	5430	12
442	20240705	114300	32838940	5440	5440	5440	5440	1
443	20240705	114200	32833500	5440	5430	5440	5430	3
444	20240705	114100	32817190	5420	5420	5420	5420	29
445	20240705	114000	32660010	5430	5440	5440	5420	26
446	20240705	113900	32518830	5440	5440	5440	5440	1
447	20240705	113800	32513390	5440	5440	5440	5440	2
448	20240705	113700	32502510	5440	5430	5440	5430	11
449	20240705	113600	32442740	5430	5430	5430	5430	1
450	20240705	113500	32437310	5430	5430	5430	5430	3
451	20240705	113400	32421020	5430	5420	5430	5420	14
452	20240705	113300	32345120	5440	5440	5440	5440	3
453	20240705	113200	32328800	5440	5440	5440	5440	1
454	20240705	113100	32323360	5430	5430	5430	5430	37
455	20240705	113000	32122450	5430	5430	5430	5430	6
456	20240705	112900	32089870	5430	5420	5430	5420	10
457	20240705	112800	32035610	5430	5440	5440	5420	45
458	20240705	112700	31791250	5440	5440	5440	5440	1
459	20240705	112600	31785810	5440	5440	5440	5440	1
460	20240705	112500	31780370	5440	5440	5440	5440	5
461	20240705	112400	31753170	5440	5440	5440	5440	1
462	20240705	112300	31747730	5440	5440	5440	5440	2
463	20240705	112200	31736850	5440	5420	5440	5420	465
464	20240705	112100	29211110	5420	5440	5440	5420	13
465	20240705	112000	29140610	5440	5440	5440	5440	4
466	20240705	111900	29118850	5440	5440	5440	5440	1
467	20240705	111800	29113410	5440	5440	5440	5440	5
468	20240705	111700	29086210	5440	5440	5440	5440	0
469	20240705	111600	29086210	5440	5440	5440	5440	1
470	20240705	111500	29080770	5440	5430	5440	5420	28
471	20240705	111400	28928730	5440	5440	5440	5440	1
472	20240705	111300	28923290	5440	5440	5440	5440	3
473	20240705	111200	28906970	5440	5440	5440	5440	71
474	20240705	111100	28520730	5430	5430	5430	5430	32
475	20240705	111000	28346970	5430	5430	5430	5430	1
476	20240705	110900	28341540	5430	5420	5430	5420	12
477	20240705	110800	28276490	5440	5440	5440	5440	5
478	20240705	110700	28249290	5440	5440	5440	5440	1
479	20240705	110600	28243850	5440	5440	5440	5440	4
480	20240705	110500	28222090	5440	5440	5440	5440	0
481	20240705	110400	28222090	5440	5440	5440	5440	2
482	20240705	110300	28211210	5440	5430	5440	5430	153
483	20240705	110200	27380390	5420	5450	5450	5420	5
484	20240705	110100	27353230	5450	5450	5450	5450	4
485	20240705	110000	27331430	5450	5430	5450	5430	19
486	20240705	105900	27228180	5430	5430	5430	5430	0
487	20240705	105800	27228180	5430	5430	5430	5430	5
488	20240705	105700	27201030	5430	5420	5430	5410	281
489	20240705	105600	25680680	5410	5430	5430	5410	22
490	20240705	105500	25561440	5430	5430	5430	5430	3
491	20240705	105400	25545150	5430	5430	5430	5430	1
492	20240705	105300	25539720	5430	5420	5430	5420	5
493	20240705	105200	25512600	5420	5420	5420	5420	2
494	20240705	105100	25501760	5420	5420	5420	5420	4
495	20240705	105000	25480080	5420	5410	5420	5410	4
496	20240705	104900	25458430	5440	5440	5440	5440	2
497	20240705	104800	25447550	5440	5440	5440	5440	4
498	20240705	104700	25425790	5410	5420	5420	5410	220
499	20240705	104600	24234990	5440	5440	5440	5440	4
500	20240705	104500	24213230	5440	5430	5440	5430	25
501	20240705	104400	24077320	5430	5420	5430	5420	14
502	20240705	104300	24001410	5440	5440	5440	5440	1
503	20240705	104200	23995970	5440	5440	5440	5440	2
504	20240705	104100	23985090	5440	5430	5440	5430	4
505	20240705	104000	23963340	5440	5440	5440	5440	1
506	20240705	103900	23957900	5440	5430	5440	5430	4
507	20240705	103800	23936160	5430	5430	5430	5430	1
508	20240705	103700	23930730	5430	5450	5450	5430	10
509	20240705	103600	23876410	5450	5450	5450	5450	5
510	20240705	103500	23849160	5450	5450	5450	5450	0
511	20240705	103400	23849160	5450	5450	5450	5450	3
512	20240705	103300	23832810	5450	5450	5450	5450	1
513	20240705	103200	23827360	5420	5440	5450	5420	1602
514	20240705	103100	15140400	5440	5450	5450	5430	106
515	20240705	103000	14562900	5450	5450	5450	5450	102
516	20240705	102900	14007000	5450	5450	5450	5450	3
517	20240705	102800	13990650	5450	5430	5450	5420	32
518	20240705	102700	13817090	5450	5430	5450	5430	107
519	20240705	102600	13235060	5430	5430	5430	5430	8
520	20240705	102500	13191620	5430	5430	5430	5420	15
521	20240705	102400	13110290	5440	5440	5440	5440	3
522	20240705	102300	13093970	5440	5440	5440	5440	0
523	20240705	102200	13093970	5440	5430	5440	5430	4
524	20240705	102100	13072230	5430	5430	5430	5430	1
525	20240705	102000	13066800	5430	5430	5430	5430	1
526	20240705	101900	13061370	5430	5430	5430	5430	5
527	20240705	101800	13034220	5420	5440	5440	5420	21
528	20240705	101700	12920240	5440	5440	5440	5440	3
529	20240705	101600	12903920	5440	5430	5440	5430	8
530	20240705	101500	12860460	5430	5430	5430	5430	1
531	20240705	101400	12855030	5430	5430	5430	5430	3
532	20240705	101300	12838740	5430	5420	5430	5420	102
533	20240705	101200	12285880	5420	5440	5440	5420	16
534	20240705	101100	12199080	5440	5440	5440	5440	0
535	20240705	101000	12199080	5440	5440	5440	5440	1
536	20240705	100900	12193640	5440	5430	5440	5430	12
537	20240705	100800	12128420	5430	5430	5430	5430	41
538	20240705	100700	11905790	5430	5430	5430	5430	22
539	20240705	100600	11786330	5430	5430	5430	5420	49
540	20240705	100500	11520490	5430	5430	5430	5430	0
541	20240705	100400	11520490	5430	5420	5430	5420	103
542	20240705	100300	10962200	5430	5430	5430	5430	3
543	20240705	100200	10945910	5430	5430	5430	5430	15
544	20240705	100100	10864460	5440	5440	5440	5440	1
545	20240705	100000	10859020	5430	5430	5430	5420	204
546	20240705	095900	9751430	5430	5430	5430	5430	11
547	20240705	095800	9691700	5440	5440	5440	5440	0
548	20240705	095700	9691700	5440	5440	5440	5440	0
549	20240705	095600	9691700	5440	5440	5440	5440	11
550	20240705	095500	9631860	5430	5430	5430	5430	0
551	20240705	095400	9631860	5430	5440	5440	5430	75
552	20240705	095300	9224600	5430	5430	5430	5430	0
553	20240705	095200	9224600	5430	5430	5430	5430	0
554	20240705	095100	9224600	5430	5430	5430	5430	209
555	20240705	095000	8089730	5440	5440	5440	5440	2
556	20240705	094900	8078850	5440	5440	5440	5440	5
557	20240705	094800	8051650	5430	5440	5440	5430	52
558	20240705	094700	7769280	5440	5440	5440	5440	84
559	20240705	094600	7312320	5440	5440	5440	5440	33
560	20240705	094500	7132800	5440	5440	5440	5440	0
561	20240705	094400	7132800	5440	5440	5440	5440	1
562	20240705	094300	7127360	5440	5440	5440	5440	41
563	20240705	094200	6904320	5440	5440	5440	5440	0
564	20240705	094100	6904320	5440	5440	5440	5440	0
565	20240705	094000	6904320	5440	5440	5440	5440	7
566	20240705	093900	6866240	5440	5440	5440	5440	5
567	20240705	093800	6839040	5440	5440	5440	5440	1
568	20240705	093700	6833600	5440	5440	5440	5440	50
569	20240705	093600	6561600	5440	5440	5440	5440	0
570	20240705	093500	6561600	5440	5440	5440	5440	4
571	20240705	093400	6539840	5440	5440	5440	5440	20
572	20240705	093300	6431040	5440	5440	5440	5440	7
573	20240705	093200	6392960	5420	5420	5420	5420	0
574	20240705	093100	6392960	5420	5420	5420	5420	0
575	20240705	093000	6392960	5420	5440	5440	5420	370
576	20240705	092900	4384190	5450	5450	5450	5450	0
577	20240705	092800	4384190	5450	5450	5450	5450	29
578	20240705	092700	4226140	5450	5450	5450	5450	0
579	20240705	092600	4226140	5450	5450	5450	5450	0
580	20240705	092500	4226140	5450	5450	5450	5450	57
581	20240705	092400	3915490	5460	5460	5460	5460	0
582	20240705	092300	3915490	5460	5460	5460	5460	0
583	20240705	092200	3915490	5460	5460	5460	5460	0
584	20240705	092100	3915490	5460	5460	5460	5460	0
585	20240705	092000	3915490	5460	5460	5460	5460	0
586	20240705	091900	3915490	5460	5460	5460	5460	11
587	20240705	091800	3855430	5460	5460	5460	5460	0
588	20240705	091700	3855430	5460	5460	5460	5460	0
589	20240705	091600	3855430	5460	5450	5460	5450	55
590	20240705	091500	3555580	5470	5470	5470	5470	0
591	20240705	091400	3555580	5470	5470	5470	5470	0
592	20240705	091300	3555580	5470	5470	5470	5470	0
593	20240705	091200	3555580	5470	5470	5470	5470	11
594	20240705	091100	3495410	5470	5470	5470	5470	0
595	20240705	091000	3495410	5470	5470	5470	5470	1
596	20240705	090900	3489940	5480	5480	5480	5480	0
597	20240705	090800	3489940	5480	5480	5480	5480	0
598	20240705	090700	3489940	5480	5480	5480	5480	30
599	20240705	090600	3325540	5490	5490	5490	5490	0
600	20240705	090500	3325540	5490	5490	5490	5490	0
601	20240705	090400	3325540	5490	5490	5490	5490	0
602	20240705	090300	3325540	5490	5490	5490	5490	1
603	20240705	090200	3320050	5490	5490	5490	5490	1
604	20240705	090100	3314560	5460	5470	5470	5460	35
605	20240705	090000	3123220	5470	5480	5480	5470	570