KissMeData/008370/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185200	322730875	4455	4455	4455	4455	890
3	20240705	185100	322730875	4455	4455	4455	4455	0
4	20240705	185000	322730875	4455	4455	4455	4455	0
5	20240705	184900	322730875	4455	4455	4455	4455	0
6	20240705	184800	322730875	4455	4455	4455	4455	0
7	20240705	184700	322730875	4455	4455	4455	4455	0
8	20240705	184600	322730875	4455	4455	4455	4455	0
9	20240705	184500	322730875	4455	4455	4455	4455	0
10	20240705	184400	322730875	4455	4455	4455	4455	0
11	20240705	184300	322730875	4455	4455	4455	4455	0
12	20240705	184200	322730875	4455	4455	4455	4455	0
13	20240705	184100	322730875	4455	4455	4455	4455	0
14	20240705	184000	322730875	4455	4455	4455	4455	0
15	20240705	183900	322730875	4455	4455	4455	4455	0
16	20240705	183800	322730875	4455	4455	4455	4455	0
17	20240705	183700	322730875	4455	4455	4455	4455	0
18	20240705	183600	322730875	4455	4455	4455	4455	0
19	20240705	183500	322730875	4455	4455	4455	4455	0
20	20240705	183400	322730875	4455	4455	4455	4455	0
21	20240705	183300	322730875	4455	4455	4455	4455	0
22	20240705	183200	322730875	4455	4455	4455	4455	0
23	20240705	183100	322730875	4455	4455	4455	4455	0
24	20240705	183000	322730875	4455	4455	4455	4455	0
25	20240705	182900	322730875	4455	4455	4455	4455	0
26	20240705	182800	322730875	4455	4455	4455	4455	0
27	20240705	182700	322730875	4455	4455	4455	4455	0
28	20240705	182600	322730875	4455	4455	4455	4455	0
29	20240705	182500	322730875	4455	4455	4455	4455	0
30	20240705	182400	322730875	4455	4455	4455	4455	0
31	20240705	182300	322730875	4455	4455	4455	4455	0
32	20240705	182200	322730875	4455	4455	4455	4455	890
33	20240705	182100	322730875	4455	4455	4455	4455	0
34	20240705	182000	322730875	4455	4455	4455	4455	0
35	20240705	181900	322730875	4455	4455	4455	4455	0
36	20240705	181800	322730875	4455	4455	4455	4455	0
37	20240705	181700	322730875	4455	4455	4455	4455	0
38	20240705	181600	322730875	4455	4455	4455	4455	0
39	20240705	181500	322730875	4455	4455	4455	4455	0
40	20240705	181400	322730875	4455	4455	4455	4455	0
41	20240705	181300	322730875	4455	4455	4455	4455	0
42	20240705	181200	322730875	4455	4455	4455	4455	0
43	20240705	181100	322730875	4455	4455	4455	4455	0
44	20240705	181000	322730875	4455	4455	4455	4455	0
45	20240705	180900	322730875	4455	4455	4455	4455	0
46	20240705	180800	322730875	4455	4455	4455	4455	0
47	20240705	180700	322730875	4455	4455	4455	4455	0
48	20240705	180600	322730875	4455	4455	4455	4455	0
49	20240705	180500	322730875	4455	4455	4455	4455	0
50	20240705	180400	322730875	4455	4455	4455	4455	0
51	20240705	180300	322730875	4455	4455	4455	4455	0
52	20240705	180200	322730875	4455	4455	4455	4455	0
53	20240705	180100	322730875	4455	4455	4455	4455	0
54	20240705	180000	322730875	4455	4455	4455	4455	0
55	20240705	175900	322730875	4455	4455	4455	4455	0
56	20240705	175800	322730875	4455	4455	4455	4455	0
57	20240705	175700	322730875	4455	4455	4455	4455	0
58	20240705	175600	322730875	4455	4455	4455	4455	0
59	20240705	175500	322730875	4455	4455	4455	4455	0
60	20240705	175400	322730875	4455	4455	4455	4455	0
61	20240705	175300	322730875	4455	4455	4455	4455	0
62	20240705	175200	322730875	4455	4455	4455	4455	890
63	20240705	175100	322730875	4455	4455	4455	4455	0
64	20240705	175000	322730875	4455	4455	4455	4455	0
65	20240705	174900	322730875	4455	4455	4455	4455	0
66	20240705	174800	322730875	4455	4455	4455	4455	0
67	20240705	174700	322730875	4455	4455	4455	4455	0
68	20240705	174600	322730875	4455	4455	4455	4455	0
69	20240705	174500	322730875	4455	4455	4455	4455	0
70	20240705	174400	322730875	4455	4455	4455	4455	0
71	20240705	174300	322730875	4455	4455	4455	4455	0
72	20240705	174200	322730875	4455	4455	4455	4455	0
73	20240705	174100	322730875	4455	4455	4455	4455	0
74	20240705	174000	322730875	4455	4455	4455	4455	0
75	20240705	173900	322730875	4455	4455	4455	4455	0
76	20240705	173800	322730875	4455	4455	4455	4455	0
77	20240705	173700	322730875	4455	4455	4455	4455	0
78	20240705	173600	322730875	4455	4455	4455	4455	0
79	20240705	173500	322730875	4455	4455	4455	4455	0
80	20240705	173400	322730875	4455	4455	4455	4455	0
81	20240705	173300	322730875	4455	4455	4455	4455	0
82	20240705	173200	322730875	4455	4455	4455	4455	0
83	20240705	173100	322730875	4455	4455	4455	4455	0
84	20240705	173000	322730875	4455	4455	4455	4455	0
85	20240705	172900	322730875	4455	4455	4455	4455	0
86	20240705	172800	322730875	4455	4455	4455	4455	0
87	20240705	172700	322730875	4455	4455	4455	4455	0
88	20240705	172600	322730875	4455	4455	4455	4455	0
89	20240705	172500	322730875	4455	4455	4455	4455	0
90	20240705	172400	322730875	4455	4455	4455	4455	0
91	20240705	172300	322730875	4455	4455	4455	4455	0
92	20240705	172200	322730875	4455	4455	4455	4455	890
93	20240705	172100	322730875	4455	4455	4455	4455	0
94	20240705	172000	322730875	4455	4455	4455	4455	0
95	20240705	171900	322730875	4455	4455	4455	4455	0
96	20240705	171800	322730875	4455	4455	4455	4455	0
97	20240705	171700	322730875	4455	4455	4455	4455	0
98	20240705	171600	322730875	4455	4455	4455	4455	0
99	20240705	171500	322730875	4455	4455	4455	4455	0
100	20240705	171400	322730875	4455	4455	4455	4455	0
101	20240705	171300	322730875	4455	4455	4455	4455	0
102	20240705	171200	322730875	4455	4455	4455	4455	0
103	20240705	171100	322730875	4455	4455	4455	4455	0
104	20240705	171000	322730875	4455	4455	4455	4455	0
105	20240705	170900	322730875	4455	4455	4455	4455	0
106	20240705	170800	322730875	4455	4455	4455	4455	0
107	20240705	170700	322730875	4455	4455	4455	4455	0
108	20240705	170600	322730875	4455	4455	4455	4455	0
109	20240705	170500	322730875	4455	4455	4455	4455	0
110	20240705	170400	322730875	4455	4455	4455	4455	0
111	20240705	170300	322730875	4455	4455	4455	4455	0
112	20240705	170200	322730875	4455	4455	4455	4455	0
113	20240705	170100	322730875	4455	4455	4455	4455	0
114	20240705	170000	322730875	4455	4455	4455	4455	0
115	20240705	165900	322730875	4455	4455	4455	4455	0
116	20240705	165800	322730875	4455	4455	4455	4455	0
117	20240705	165700	322730875	4455	4455	4455	4455	0
118	20240705	165600	322730875	4455	4455	4455	4455	0
119	20240705	165500	322730875	4455	4455	4455	4455	0
120	20240705	165400	322730875	4455	4455	4455	4455	0
121	20240705	165300	322730875	4455	4455	4455	4455	0
122	20240705	165200	322730875	4455	4455	4455	4455	890
123	20240705	165100	322730875	4455	4455	4455	4455	0
124	20240705	165000	322730875	4455	4455	4455	4455	0
125	20240705	164900	322730875	4455	4455	4455	4455	0
126	20240705	164800	322730875	4455	4455	4455	4455	0
127	20240705	164700	322730875	4455	4455	4455	4455	0
128	20240705	164600	322730875	4455	4455	4455	4455	0
129	20240705	164500	322730875	4455	4455	4455	4455	0
130	20240705	164400	322730875	4455	4455	4455	4455	0
131	20240705	164300	322730875	4455	4455	4455	4455	0
132	20240705	164200	322730875	4455	4455	4455	4455	0
133	20240705	164100	322730875	4455	4455	4455	4455	0
134	20240705	164000	322730875	4455	4455	4455	4455	0
135	20240705	163900	322730875	4455	4455	4455	4455	0
136	20240705	163800	322730875	4455	4455	4455	4455	0
137	20240705	163700	322730875	4455	4455	4455	4455	0
138	20240705	163600	322730875	4455	4455	4455	4455	0
139	20240705	163500	322730875	4455	4455	4455	4455	0
140	20240705	163400	322730875	4455	4455	4455	4455	0
141	20240705	163300	322730875	4455	4455	4455	4455	0
142	20240705	163200	322730875	4455	4455	4455	4455	0
143	20240705	163100	322730875	4455	4455	4455	4455	0
144	20240705	163000	322730875	4455	4455	4455	4455	0
145	20240705	162900	322730875	4455	4455	4455	4455	0
146	20240705	162800	322730875	4455	4455	4455	4455	0
147	20240705	162700	322730875	4455	4455	4455	4455	0
148	20240705	162600	322730875	4455	4455	4455	4455	0
149	20240705	162500	322730875	4455	4455	4455	4455	0
150	20240705	162400	322730875	4455	4455	4455	4455	0
151	20240705	162300	322730875	4455	4455	4455	4455	0
152	20240705	162200	322730875	4455	4455	4455	4455	890
153	20240705	162100	322730875	4455	4455	4455	4455	0
154	20240705	162000	322730875	4455	4455	4455	4455	0
155	20240705	161900	322730875	4455	4455	4455	4455	0
156	20240705	161800	322730875	4455	4455	4455	4455	0
157	20240705	161700	322730875	4455	4455	4455	4455	0
158	20240705	161600	322730875	4455	4455	4455	4455	0
159	20240705	161500	322730875	4455	4455	4455	4455	0
160	20240705	161400	322730875	4455	4455	4455	4455	0
161	20240705	161300	322730875	4455	4455	4455	4455	0
162	20240705	161200	322730875	4455	4455	4455	4455	0
163	20240705	161100	322730875	4455	4455	4455	4455	0
164	20240705	161000	322730875	4455	4455	4455	4455	0
165	20240705	160900	322730875	4455	4455	4455	4455	0
166	20240705	160800	322730875	4455	4455	4455	4455	0
167	20240705	160700	322730875	4455	4455	4455	4455	0
168	20240705	160600	322730875	4455	4455	4455	4455	0
169	20240705	160500	322730875	4455	4455	4455	4455	0
170	20240705	160400	322730875	4455	4455	4455	4455	0
171	20240705	160300	322730875	4455	4455	4455	4455	0
172	20240705	160200	322730875	4455	4455	4455	4455	0
173	20240705	160100	322730875	4455	4455	4455	4455	0
174	20240705	160000	322730875	4455	4455	4455	4455	0
175	20240705	155900	322730875	4455	4455	4455	4455	0
176	20240705	155800	322730875	4455	4455	4455	4455	0
177	20240705	155700	322730875	4455	4455	4455	4455	0
178	20240705	155600	322730875	4455	4455	4455	4455	0
179	20240705	155500	322730875	4455	4455	4455	4455	0
180	20240705	155400	322730875	4455	4455	4455	4455	0
181	20240705	155300	322730875	4455	4455	4455	4455	0
182	20240705	155200	322730875	4455	4455	4455	4455	890
183	20240705	155100	322730875	4455	4455	4455	4455	0
184	20240705	155000	322730875	4455	4455	4455	4455	0
185	20240705	154900	322730875	4455	4455	4455	4455	0
186	20240705	154800	322730875	4455	4455	4455	4455	0
187	20240705	154700	322730875	4455	4455	4455	4455	0
188	20240705	154600	322730875	4455	4455	4455	4455	0
189	20240705	154500	322730875	4455	4455	4455	4455	0
190	20240705	154400	322730875	4455	4455	4455	4455	0
191	20240705	154300	322730875	4455	4455	4455	4455	0
192	20240705	154200	322730875	4455	4455	4455	4455	0
193	20240705	154100	322730875	4455	4455	4455	4455	0
194	20240705	154000	322730875	4455	4455	4455	4455	0
195	20240705	153900	322730875	4455	4455	4455	4455	0
196	20240705	153800	322730875	4455	4455	4455	4455	0
197	20240705	153700	322730875	4455	4455	4455	4455	0
198	20240705	153600	322730875	4455	4455	4455	4455	0
199	20240705	153500	322730875	4455	4455	4455	4455	0
200	20240705	153400	322730875	4455	4455	4455	4455	0
201	20240705	153300	322730875	4455	4455	4455	4455	0
202	20240705	153200	322730875	4455	4455	4455	4455	0
203	20240705	153100	322730875	4455	4455	4455	4455	0
204	20240705	153000	322730875	4455	4455	4455	4455	890
205	20240705	152900	318765925	4415	4415	4415	4415	0
206	20240705	152800	318765925	4415	4415	4415	4415	0
207	20240705	152700	318765925	4415	4415	4415	4415	0
208	20240705	152600	318765925	4415	4415	4415	4415	0
209	20240705	152500	318765925	4415	4415	4415	4415	0
210	20240705	152400	318765925	4415	4415	4415	4415	0
211	20240705	152300	318765925	4415	4415	4415	4415	0
212	20240705	152200	318765925	4415	4415	4415	4415	0
213	20240705	152100	318765925	4415	4415	4415	4415	0
214	20240705	152000	318765925	4415	4415	4415	4415	0
215	20240705	151900	318765925	4415	4415	4415	4415	0
216	20240705	151800	318765925	4415	4415	4415	4415	0
217	20240705	151700	318765925	4415	4415	4415	4415	0
218	20240705	151600	318765925	4415	4415	4415	4415	0
219	20240705	151500	318765925	4415	4420	4420	4415	383
220	20240705	151400	317073710	4420	4435	4435	4420	438
221	20240705	151300	315135260	4435	4435	4435	4435	1
222	20240705	151200	315130825	4435	4435	4435	4435	23
223	20240705	151100	315028820	4435	4430	4435	4430	3
224	20240705	151000	315015525	4430	4430	4430	4430	0
225	20240705	150900	315015525	4430	4430	4430	4430	1
226	20240705	150800	315011095	4430	4430	4430	4430	0
227	20240705	150700	315011095	4430	4430	4430	4430	0
228	20240705	150600	315011095	4430	4430	4430	4430	0
229	20240705	150500	315011095	4430	4430	4430	4430	5
230	20240705	150400	314988945	4435	4435	4435	4435	0
231	20240705	150300	314988945	4435	4435	4435	4435	24
232	20240705	150200	314882505	4435	4435	4435	4435	13
233	20240705	150100	314824850	4435	4435	4435	4435	0
234	20240705	150000	314824850	4435	4435	4435	4435	0
235	20240705	145900	314824850	4435	4435	4435	4435	0
236	20240705	145800	314824850	4435	4435	4435	4435	0
237	20240705	145700	314824850	4435	4435	4435	4435	1
238	20240705	145600	314820415	4430	4430	4430	4430	2
239	20240705	145500	314811555	4430	4430	4430	4430	0
240	20240705	145400	314811555	4430	4430	4430	4430	0
241	20240705	145300	314811555	4430	4425	4430	4425	47
242	20240705	145200	314603515	4425	4425	4425	4425	6
243	20240705	145100	314576965	4425	4425	4425	4425	2
244	20240705	145000	314568115	4425	4425	4425	4425	0
245	20240705	144900	314568115	4425	4425	4425	4425	0
246	20240705	144800	314568115	4425	4425	4425	4425	0
247	20240705	144700	314568115	4425	4425	4425	4425	0
248	20240705	144600	314568115	4425	4430	4430	4425	7
249	20240705	144500	314537115	4430	4430	4430	4430	0
250	20240705	144400	314537115	4430	4430	4430	4430	22
251	20240705	144300	314439655	4430	4430	4430	4430	0
252	20240705	144200	314439655	4430	4430	4430	4430	0
253	20240705	144100	314439655	4430	4430	4430	4430	0
254	20240705	144000	314439655	4430	4430	4430	4430	3
255	20240705	143900	314426365	4425	4425	4425	4425	0
256	20240705	143800	314426365	4425	4425	4425	4425	2
257	20240705	143700	314417515	4425	4425	4425	4425	2
258	20240705	143600	314408665	4425	4425	4425	4425	2
259	20240705	143500	314399815	4425	4425	4425	4425	4
260	20240705	143400	314382115	4420	4420	4420	4420	0
261	20240705	143300	314382115	4420	4420	4420	4420	0
262	20240705	143200	314382115	4420	4420	4420	4420	0
263	20240705	143100	314382115	4420	4430	4430	4420	473
264	20240705	143000	312288575	4440	4440	4440	4440	3
265	20240705	142900	312275255	4440	4440	4440	4440	0
266	20240705	142800	312275255	4440	4440	4440	4440	0
267	20240705	142700	312275255	4440	4440	4440	4440	0
268	20240705	142600	312275255	4440	4445	4445	4440	494
269	20240705	142500	310081125	4445	4445	4445	4445	0
270	20240705	142400	310081125	4445	4445	4445	4445	0
271	20240705	142300	310081125	4445	4445	4445	4445	3
272	20240705	142200	310067790	4445	4445	4445	4445	0
273	20240705	142100	310067790	4445	4445	4445	4445	10
274	20240705	142000	310023340	4445	4445	4445	4445	83
275	20240705	141900	309654405	4450	4450	4450	4450	0
276	20240705	141800	309654405	4450	4450	4450	4450	0
277	20240705	141700	309654405	4450	4450	4450	4450	2
278	20240705	141600	309645505	4450	4450	4450	4450	0
279	20240705	141500	309645505	4450	4450	4450	4450	3
280	20240705	141400	309632155	4450	4450	4450	4450	10
281	20240705	141300	309587655	4455	4455	4455	4450	61
282	20240705	141200	309316100	4455	4455	4455	4455	1
283	20240705	141100	309311645	4455	4455	4455	4455	0
284	20240705	141000	309311645	4455	4455	4455	4455	0
285	20240705	140900	309311645	4455	4455	4455	4455	0
286	20240705	140800	309311645	4455	4455	4455	4455	5
287	20240705	140700	309289370	4450	4450	4450	4450	0
288	20240705	140600	309289370	4450	4450	4450	4450	45
289	20240705	140500	309089120	4450	4445	4450	4445	33
290	20240705	140400	308942375	4440	4440	4440	4440	0
291	20240705	140300	308942375	4440	4440	4440	4440	2
292	20240705	140200	308933495	4440	4440	4440	4440	0
293	20240705	140100	308933495	4440	4440	4440	4440	3
294	20240705	140000	308920175	4440	4440	4440	4440	0
295	20240705	135900	308920175	4440	4440	4440	4440	2
296	20240705	135800	308911295	4440	4440	4440	4440	5
297	20240705	135700	308889095	4455	4455	4455	4455	0
298	20240705	135600	308889095	4455	4455	4455	4455	0
299	20240705	135500	308889095	4455	4455	4455	4455	0
300	20240705	135400	308889095	4455	4455	4455	4455	0
301	20240705	135300	308889095	4455	4455	4455	4455	0
302	20240705	135200	308889095	4455	4455	4455	4455	0
303	20240705	135100	308889095	4455	4455	4455	4455	0
304	20240705	135000	308889095	4455	4455	4455	4455	0
305	20240705	134900	308889095	4455	4455	4455	4455	25
306	20240705	134800	308777720	4450	4450	4450	4450	30
307	20240705	134700	308644220	4450	4450	4450	4450	0
308	20240705	134600	308644220	4450	4440	4450	4440	6
309	20240705	134500	308617550	4440	4440	4440	4440	0
310	20240705	134400	308617550	4440	4440	4440	4440	25
311	20240705	134300	308506550	4445	4445	4445	4445	0
312	20240705	134200	308506550	4445	4445	4445	4445	0
313	20240705	134100	308506550	4445	4445	4445	4445	0
314	20240705	134000	308506550	4445	4445	4445	4445	0
315	20240705	133900	308506550	4445	4445	4445	4445	0
316	20240705	133800	308506550	4445	4445	4445	4445	2
317	20240705	133700	308497660	4445	4445	4445	4445	0
318	20240705	133600	308497660	4445	4445	4445	4445	23
319	20240705	133500	308395425	4445	4445	4445	4445	0
320	20240705	133400	308395425	4445	4445	4445	4445	0
321	20240705	133300	308395425	4445	4445	4445	4445	0
322	20240705	133200	308395425	4445	4445	4445	4445	0
323	20240705	133100	308395425	4445	4440	4445	4440	3
324	20240705	133000	308382100	4430	4430	4430	4430	0
325	20240705	132900	308382100	4430	4430	4430	4430	0
326	20240705	132800	308382100	4430	4430	4430	4430	0
327	20240705	132700	308382100	4430	4430	4430	4430	0
328	20240705	132600	308382100	4430	4430	4430	4430	393
329	20240705	132500	306641110	4435	4435	4435	4435	226
330	20240705	132400	305638800	4440	4440	4440	4440	120
331	20240705	132300	305106000	4440	4440	4440	4440	0
332	20240705	132200	305106000	4440	4440	4440	4440	3
333	20240705	132100	305092680	4440	4440	4440	4440	0
334	20240705	132000	305092680	4440	4440	4440	4440	0
335	20240705	131900	305092680	4440	4440	4440	4440	0
336	20240705	131800	305092680	4440	4440	4440	4440	0
337	20240705	131700	305092680	4440	4440	4440	4440	0
338	20240705	131600	305092680	4440	4440	4440	4440	3
339	20240705	131500	305079360	4450	4450	4450	4450	0
340	20240705	131400	305079360	4450	4450	4450	4450	0
341	20240705	131300	305079360	4450	4450	4450	4450	0
342	20240705	131200	305079360	4450	4450	4450	4450	0
343	20240705	131100	305079360	4450	4450	4450	4450	0
344	20240705	131000	305079360	4450	4445	4450	4445	50
345	20240705	130900	304856975	4440	4440	4440	4440	0
346	20240705	130800	304856975	4440	4440	4440	4440	0
347	20240705	130700	304856975	4440	4440	4440	4440	0
348	20240705	130600	304856975	4440	4440	4440	4440	3
349	20240705	130500	304843655	4445	4445	4445	4445	0
350	20240705	130400	304843655	4445	4445	4445	4445	0
351	20240705	130300	304843655	4445	4445	4445	4445	1
352	20240705	130200	304839210	4445	4445	4445	4445	0
353	20240705	130100	304839210	4445	4445	4445	4445	92
354	20240705	130000	304430270	4445	4445	4445	4445	15
355	20240705	125900	304363595	4450	4455	4455	4450	15
356	20240705	125800	304296795	4455	4455	4455	4455	0
357	20240705	125700	304296795	4455	4455	4455	4455	1
358	20240705	125600	304292340	4450	4450	4450	4450	2
359	20240705	125500	304283440	4450	4450	4450	4450	0
360	20240705	125400	304283440	4450	4450	4450	4450	2
361	20240705	125300	304274540	4455	4455	4455	4455	0
362	20240705	125200	304274540	4455	4455	4455	4455	0
363	20240705	125100	304274540	4455	4455	4455	4455	1
364	20240705	125000	304270085	4445	4445	4445	4445	0
365	20240705	124900	304270085	4445	4445	4445	4445	0
366	20240705	124800	304270085	4445	4445	4445	4445	0
367	20240705	124700	304270085	4445	4445	4445	4445	0
368	20240705	124600	304270085	4445	4445	4445	4445	0
369	20240705	124500	304270085	4445	4445	4445	4445	0
370	20240705	124400	304270085	4445	4445	4445	4445	0
371	20240705	124300	304270085	4445	4450	4450	4445	38
372	20240705	124200	304100995	4450	4450	4450	4450	0
373	20240705	124100	304100995	4450	4450	4450	4450	10
374	20240705	124000	304056495	4450	4450	4450	4450	0
375	20240705	123900	304056495	4450	4450	4450	4450	7
376	20240705	123800	304025345	4450	4450	4450	4450	0
377	20240705	123700	304025345	4450	4450	4450	4450	0
378	20240705	123600	304025345	4450	4450	4450	4450	0
379	20240705	123500	304025345	4450	4450	4450	4450	200
380	20240705	123400	303135345	4450	4460	4460	4450	247
381	20240705	123300	302035065	4460	4465	4465	4460	213
382	20240705	123200	301084395	4465	4465	4465	4465	0
383	20240705	123100	301084395	4465	4465	4465	4465	2
384	20240705	123000	301075465	4470	4470	4470	4470	0
385	20240705	122900	301075465	4470	4470	4470	4470	2
386	20240705	122800	301066525	4465	4465	4465	4465	0
387	20240705	122700	301066525	4465	4460	4465	4460	53
388	20240705	122600	300830040	4460	4460	4460	4460	3
389	20240705	122500	300816660	4465	4465	4465	4465	0
390	20240705	122400	300816660	4465	4465	4465	4465	20
391	20240705	122300	300727360	4470	4470	4470	4470	0
392	20240705	122200	300727360	4470	4470	4470	4470	0
393	20240705	122100	300727360	4470	4470	4470	4470	0
394	20240705	122000	300727360	4470	4470	4470	4470	25
395	20240705	121900	300615610	4475	4475	4475	4475	0
396	20240705	121800	300615610	4475	4475	4475	4475	0
397	20240705	121700	300615610	4475	4475	4475	4475	0
398	20240705	121600	300615610	4475	4475	4475	4475	545
399	20240705	121500	298176735	4470	4470	4470	4470	5
400	20240705	121400	298154385	4470	4470	4470	4470	2
401	20240705	121300	298145445	4470	4470	4470	4470	0
402	20240705	121200	298145445	4470	4470	4470	4470	50
403	20240705	121100	297921945	4475	4475	4475	4475	0
404	20240705	121000	297921945	4475	4475	4475	4475	0
405	20240705	120900	297921945	4475	4475	4475	4475	0
406	20240705	120800	297921945	4475	4475	4475	4475	0
407	20240705	120700	297921945	4475	4475	4475	4475	0
408	20240705	120600	297921945	4475	4475	4475	4475	0
409	20240705	120500	297921945	4475	4475	4475	4475	0
410	20240705	120400	297921945	4475	4475	4475	4475	100
411	20240705	120300	297474445	4470	4470	4470	4470	105
412	20240705	120200	297005095	4475	4475	4475	4475	0
413	20240705	120100	297005095	4475	4475	4475	4475	0
414	20240705	120000	297005095	4475	4475	4475	4475	0
415	20240705	115900	297005095	4475	4475	4475	4475	0
416	20240705	115800	297005095	4475	4470	4475	4470	336
417	20240705	115700	295501675	4475	4475	4475	4475	0
418	20240705	115600	295501675	4475	4475	4475	4475	0
419	20240705	115500	295501675	4475	4475	4475	4475	0
420	20240705	115400	295501675	4475	4460	4475	4460	21
421	20240705	115300	295407715	4460	4460	4460	4460	100
422	20240705	115200	294961715	4460	4460	4460	4460	0
423	20240705	115100	294961715	4460	4460	4460	4460	0
424	20240705	115000	294961715	4460	4460	4460	4460	2
425	20240705	114900	294952795	4460	4470	4470	4460	201
426	20240705	114800	294055320	4470	4470	4470	4470	0
427	20240705	114700	294055320	4470	4470	4470	4470	0
428	20240705	114600	294055320	4470	4470	4470	4470	0
429	20240705	114500	294055320	4470	4470	4470	4470	80
430	20240705	114400	293697720	4485	4485	4485	4485	3
431	20240705	114300	293684265	4485	4475	4485	4475	270
432	20240705	114200	292474785	4470	4470	4470	4470	0
433	20240705	114100	292474785	4470	4475	4475	4470	130
434	20240705	114000	291893535	4480	4480	4480	4480	0
435	20240705	113900	291893535	4480	4480	4480	4480	0
436	20240705	113800	291893535	4480	4475	4480	4470	423
437	20240705	113700	290000170	4475	4475	4475	4475	34
438	20240705	113600	289848020	4475	4475	4475	4475	0
439	20240705	113500	289848020	4475	4475	4475	4475	1024
440	20240705	113400	285265620	4475	4475	4475	4475	16
441	20240705	113300	285194020	4475	4475	4475	4475	17
442	20240705	113200	285117945	4475	4470	4475	4470	573
443	20240705	113100	282555570	4480	4480	4480	4480	0
444	20240705	113000	282555570	4480	4480	4480	4480	0
445	20240705	112900	282555570	4480	4480	4480	4480	0
446	20240705	112800	282555570	4480	4480	4480	4480	0
447	20240705	112700	282555570	4480	4480	4480	4480	0
448	20240705	112600	282555570	4480	4480	4480	4480	0
449	20240705	112500	282555570	4480	4480	4480	4480	0
450	20240705	112400	282555570	4480	4480	4480	4480	0
451	20240705	112300	282555570	4480	4480	4480	4480	500
452	20240705	112200	280315570	4480	4480	4480	4480	0
453	20240705	112100	280315570	4480	4475	4480	4475	2
454	20240705	112000	280306615	4480	4480	4480	4480	0
455	20240705	111900	280306615	4480	4480	4480	4480	28
456	20240705	111800	280181175	4480	4480	4480	4480	1
457	20240705	111700	280176695	4465	4465	4480	4465	18
458	20240705	111600	280096310	4480	4480	4480	4480	550
459	20240705	111500	277632310	4480	4480	4480	4480	0
460	20240705	111400	277632310	4480	4475	4480	4475	28
461	20240705	111300	277507000	4475	4475	4475	4475	0
462	20240705	111200	277507000	4475	4480	4480	4475	22
463	20240705	111100	277408500	4485	4475	4485	4465	1509
464	20240705	111000	270651760	4485	4485	4485	4485	1
465	20240705	110900	270647275	4480	4485	4485	4480	10
466	20240705	110800	270602450	4490	4470	4490	4470	53
467	20240705	110700	270364760	4470	4480	4480	4470	665
468	20240705	110600	267389445	4485	4485	4485	4485	11
469	20240705	110500	267340110	4485	4480	4490	4480	38
470	20240705	110400	267169850	4490	4480	4490	4480	212
471	20240705	110300	266220080	4490	4490	4490	4490	0
472	20240705	110200	266220080	4490	4490	4490	4490	0
473	20240705	110100	266220080	4490	4475	4490	4475	3
474	20240705	110000	266206625	4475	4510	4510	4475	6
475	20240705	105900	266179725	4495	4505	4510	4470	184
476	20240705	105800	265355690	4510	4490	4510	4485	28
477	20240705	105700	265230070	4510	4510	4510	4510	1
478	20240705	105600	265225560	4510	4485	4510	4485	76
479	20240705	105500	264883865	4510	4505	4510	4490	520
480	20240705	105400	262542295	4505	4505	4505	4505	70
481	20240705	105300	262226945	4505	4510	4510	4505	36
482	20240705	105200	262064650	4510	4505	4510	4505	206
483	20240705	105100	261136610	4505	4515	4525	4490	1758
484	20240705	105000	253213930	4520	4510	4520	4510	324
485	20240705	104900	251751065	4515	4515	4515	4505	294
486	20240705	104800	250423770	4515	4505	4515	4490	2434
487	20240705	104700	239455690	4505	4490	4505	4490	4088
488	20240705	104600	221072825	4490	4480	4490	4480	828
489	20240705	104500	217358860	4485	4470	4485	4470	3826
490	20240705	104400	200220645	4475	4475	4475	4475	2
491	20240705	104300	200211695	4475	4475	4475	4475	0
492	20240705	104200	200211695	4475	4470	4475	4450	2426
493	20240705	104100	189355805	4475	4465	4475	4450	1244
494	20240705	104000	183796510	4465	4465	4465	4465	892
495	20240705	103900	179813730	4465	4450	4465	4450	1446
496	20240705	103800	173365440	4435	4435	4435	4435	0
497	20240705	103700	173365440	4435	4450	4455	4435	799
498	20240705	103600	169806140	4450	4440	4450	4440	262
499	20240705	103500	168640260	4440	4445	4450	4440	6
500	20240705	103400	168613600	4450	4440	4450	4440	1054
501	20240705	103300	163924805	4445	4445	4445	4445	100
502	20240705	103200	163480305	4445	4435	4445	4435	5
503	20240705	103100	163458110	4435	4440	4445	4435	54
504	20240705	103000	163218605	4440	4440	4440	4440	0
505	20240705	102900	163218605	4440	4435	4440	4435	14
506	20240705	102800	163156510	4435	4440	4445	4435	875
507	20240705	102700	159268090	4440	4440	4440	4440	1
508	20240705	102600	159263650	4440	4440	4440	4440	0
509	20240705	102500	159263650	4440	4440	4440	4440	8
510	20240705	102400	159228130	4440	4440	4440	4440	380
511	20240705	102300	157540930	4440	4440	4440	4440	0
512	20240705	102200	157540930	4440	4440	4440	4440	0
513	20240705	102100	157540930	4440	4440	4440	4440	29
514	20240705	102000	157412170	4440	4440	4440	4440	0
515	20240705	101900	157412170	4440	4440	4440	4440	21
516	20240705	101800	157318930	4445	4440	4445	4440	6
517	20240705	101700	157292285	4440	4440	4440	4440	70
518	20240705	101600	156981485	4440	4440	4440	4440	0
519	20240705	101500	156981485	4440	4440	4440	4440	80
520	20240705	101400	156626285	4440	4435	4440	4435	200
521	20240705	101300	155738785	4440	4440	4440	4440	401
522	20240705	101200	153958345	4440	4435	4440	4435	1230
523	20240705	101100	148500065	4435	4430	4435	4430	49
524	20240705	101000	148282760	4430	4430	4430	4430	0
525	20240705	100900	148282760	4430	4430	4430	4430	11
526	20240705	100800	148234030	4430	4430	4430	4430	70
527	20240705	100700	147923930	4430	4415	4435	4415	1993
528	20240705	100600	139096140	4415	4415	4415	4415	300
529	20240705	100500	137771640	4415	4415	4415	4415	0
530	20240705	100400	137771640	4415	4415	4415	4415	0
531	20240705	100300	137771640	4415	4415	4415	4415	0
532	20240705	100200	137771640	4415	4415	4415	4415	1
533	20240705	100100	137767225	4415	4415	4415	4415	1
534	20240705	100000	137762810	4415	4415	4415	4415	100
535	20240705	095900	137321310	4415	4410	4415	4410	2
536	20240705	095800	137312485	4410	4410	4410	4410	7
537	20240705	095700	137281615	4410	4410	4410	4410	406
538	20240705	095600	135491155	4410	4410	4410	4410	0
539	20240705	095500	135491155	4410	4410	4410	4410	0
540	20240705	095400	135491155	4410	4410	4410	4410	0
541	20240705	095300	135491155	4410	4410	4410	4410	0
542	20240705	095200	135491155	4410	4405	4410	4405	302
543	20240705	095100	134160830	4405	4405	4405	4405	1
544	20240705	095000	134156425	4410	4410	4410	4410	0
545	20240705	094900	134156425	4410	4410	4410	4410	0
546	20240705	094800	134156425	4410	4410	4410	4410	46
547	20240705	094700	133953565	4410	4410	4410	4410	0
548	20240705	094600	133953565	4410	4405	4410	4405	6
549	20240705	094500	133927130	4385	4385	4385	4385	0
550	20240705	094400	133927130	4385	4385	4385	4385	0
551	20240705	094300	133927130	4385	4385	4385	4385	0
552	20240705	094200	133927130	4385	4385	4385	4385	0
553	20240705	094100	133927130	4385	4385	4385	4385	0
554	20240705	094000	133927130	4385	4375	4385	4370	224
555	20240705	093900	132947325	4390	4395	4395	4380	378
556	20240705	093800	131289200	4400	4400	4400	4400	0
557	20240705	093700	131289200	4400	4400	4400	4400	0
558	20240705	093600	131289200	4400	4400	4400	4400	10000
559	20240705	093500	87289200	4410	4405	4410	4405	2
560	20240705	093400	87280385	4400	4400	4400	4400	0
561	20240705	093300	87280385	4400	4400	4400	4400	0
562	20240705	093200	87280385	4400	4400	4400	4400	0
563	20240705	093100	87280385	4400	4410	4410	4400	10005
564	20240705	093000	43258335	4410	4410	4410	4410	0
565	20240705	092900	43258335	4410	4410	4410	4410	0
566	20240705	092800	43258335	4410	4410	4410	4410	0
567	20240705	092700	43258335	4410	4410	4410	4410	0
568	20240705	092600	43258335	4410	4410	4410	4410	0
569	20240705	092500	43258335	4410	4410	4410	4410	1
570	20240705	092400	43253925	4405	4405	4405	4405	0
571	20240705	092300	43253925	4405	4405	4405	4405	230
572	20240705	092200	42240775	4405	4400	4405	4400	4003
573	20240705	092100	24627560	4405	4405	4405	4405	5
574	20240705	092000	24605535	4405	4405	4405	4405	0
575	20240705	091900	24605535	4405	4405	4405	4405	0
576	20240705	091800	24605535	4405	4405	4405	4405	0
577	20240705	091700	24605535	4405	4405	4405	4405	0
578	20240705	091600	24605535	4405	4405	4405	4405	0
579	20240705	091500	24605535	4405	4405	4405	4405	35
580	20240705	091400	24451360	4400	4370	4400	4370	4
581	20240705	091300	24433790	4405	4405	4405	4405	3
582	20240705	091200	24420575	4400	4400	4400	4400	4234
583	20240705	091100	5790975	4405	4400	4405	4400	90
584	20240705	091000	5394725	4400	4400	4400	4400	0
585	20240705	090900	5394725	4400	4400	4400	4400	39
586	20240705	090800	5223125	4400	4400	4400	4400	400
587	20240705	090700	3463125	4410	4410	4410	4410	1
588	20240705	090600	3458715	4400	4400	4400	4400	500
589	20240705	090500	1258715	4410	4410	4410	4410	0
590	20240705	090400	1258715	4410	4410	4410	4410	0
591	20240705	090300	1258715	4410	4410	4410	4410	0
592	20240705	090200	1258715	4410	4410	4410	4410	0
593	20240705	090100	1258715	4410	4410	4410	4410	1
594	20240705	090000	1254305	4385	4410	4410	4385	258