KissMeData/019680/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190700	125727085	2440	2440	2440	2440	145
3	20240701	190600	125727085	2440	2440	2440	2440	0
4	20240701	190500	125727085	2440	2440	2440	2440	0
5	20240701	190400	125727085	2440	2440	2440	2440	0
6	20240701	190300	125727085	2440	2440	2440	2440	0
7	20240701	190200	125727085	2440	2440	2440	2440	0
8	20240701	190100	125727085	2440	2440	2440	2440	0
9	20240701	190000	125727085	2440	2440	2440	2440	0
10	20240701	185900	125727085	2440	2440	2440	2440	0
11	20240701	185800	125727085	2440	2440	2440	2440	0
12	20240701	185700	125727085	2440	2440	2440	2440	0
13	20240701	185600	125727085	2440	2440	2440	2440	0
14	20240701	185500	125727085	2440	2440	2440	2440	0
15	20240701	185400	125727085	2440	2440	2440	2440	0
16	20240701	185300	125727085	2440	2440	2440	2440	0
17	20240701	185200	125727085	2440	2440	2440	2440	0
18	20240701	185100	125727085	2440	2440	2440	2440	0
19	20240701	185000	125727085	2440	2440	2440	2440	0
20	20240701	184900	125727085	2440	2440	2440	2440	0
21	20240701	184800	125727085	2440	2440	2440	2440	0
22	20240701	184700	125727085	2440	2440	2440	2440	0
23	20240701	184600	125727085	2440	2440	2440	2440	0
24	20240701	184500	125727085	2440	2440	2440	2440	0
25	20240701	184400	125727085	2440	2440	2440	2440	0
26	20240701	184300	125727085	2440	2440	2440	2440	0
27	20240701	184200	125727085	2440	2440	2440	2440	0
28	20240701	184100	125727085	2440	2440	2440	2440	0
29	20240701	184000	125727085	2440	2440	2440	2440	0
30	20240701	183900	125727085	2440	2440	2440	2440	0
31	20240701	183800	125727085	2440	2440	2440	2440	0
32	20240701	183700	125727085	2440	2440	2440	2440	145
33	20240701	183600	125727085	2440	2440	2440	2440	0
34	20240701	183500	125727085	2440	2440	2440	2440	0
35	20240701	183400	125727085	2440	2440	2440	2440	0
36	20240701	183300	125727085	2440	2440	2440	2440	0
37	20240701	183200	125727085	2440	2440	2440	2440	0
38	20240701	183100	125727085	2440	2440	2440	2440	0
39	20240701	183000	125727085	2440	2440	2440	2440	0
40	20240701	182900	125727085	2440	2440	2440	2440	0
41	20240701	182800	125727085	2440	2440	2440	2440	0
42	20240701	182700	125727085	2440	2440	2440	2440	0
43	20240701	182600	125727085	2440	2440	2440	2440	0
44	20240701	182500	125727085	2440	2440	2440	2440	0
45	20240701	182400	125727085	2440	2440	2440	2440	0
46	20240701	182300	125727085	2440	2440	2440	2440	0
47	20240701	182200	125727085	2440	2440	2440	2440	0
48	20240701	182100	125727085	2440	2440	2440	2440	0
49	20240701	182000	125727085	2440	2440	2440	2440	0
50	20240701	181900	125727085	2440	2440	2440	2440	0
51	20240701	181800	125727085	2440	2440	2440	2440	0
52	20240701	181700	125727085	2440	2440	2440	2440	0
53	20240701	181600	125727085	2440	2440	2440	2440	0
54	20240701	181500	125727085	2440	2440	2440	2440	0
55	20240701	181400	125727085	2440	2440	2440	2440	0
56	20240701	181300	125727085	2440	2440	2440	2440	0
57	20240701	181200	125727085	2440	2440	2440	2440	0
58	20240701	181100	125727085	2440	2440	2440	2440	0
59	20240701	181000	125727085	2440	2440	2440	2440	0
60	20240701	180900	125727085	2440	2440	2440	2440	0
61	20240701	180800	125727085	2440	2440	2440	2440	0
62	20240701	180700	125727085	2440	2440	2440	2440	145
63	20240701	180600	125727085	2440	2440	2440	2440	0
64	20240701	180500	125727085	2440	2440	2440	2440	0
65	20240701	180400	125727085	2440	2440	2440	2440	0
66	20240701	180300	125727085	2440	2440	2440	2440	0
67	20240701	180200	125727085	2440	2440	2440	2440	0
68	20240701	180100	125727085	2440	2440	2440	2440	0
69	20240701	180000	125727085	2440	2440	2440	2440	0
70	20240701	175900	125727085	2440	2440	2440	2440	0
71	20240701	175800	125727085	2440	2440	2440	2440	0
72	20240701	175700	125727085	2440	2440	2440	2440	0
73	20240701	175600	125727085	2440	2440	2440	2440	0
74	20240701	175500	125727085	2440	2440	2440	2440	0
75	20240701	175400	125727085	2440	2440	2440	2440	0
76	20240701	175300	125727085	2440	2440	2440	2440	0
77	20240701	175200	125727085	2440	2440	2440	2440	0
78	20240701	175100	125727085	2440	2440	2440	2440	0
79	20240701	175000	125727085	2440	2440	2440	2440	0
80	20240701	174900	125727085	2440	2440	2440	2440	0
81	20240701	174800	125727085	2440	2440	2440	2440	0
82	20240701	174700	125727085	2440	2440	2440	2440	0
83	20240701	174600	125727085	2440	2440	2440	2440	0
84	20240701	174500	125727085	2440	2440	2440	2440	0
85	20240701	174400	125727085	2440	2440	2440	2440	0
86	20240701	174300	125727085	2440	2440	2440	2440	0
87	20240701	174200	125727085	2440	2440	2440	2440	0
88	20240701	174100	125727085	2440	2440	2440	2440	0
89	20240701	174000	125727085	2440	2440	2440	2440	0
90	20240701	173900	125727085	2440	2440	2440	2440	0
91	20240701	173800	125727085	2440	2440	2440	2440	0
92	20240701	173700	125727085	2440	2440	2440	2440	145
93	20240701	173600	125727085	2440	2440	2440	2440	0
94	20240701	173500	125727085	2440	2440	2440	2440	0
95	20240701	173400	125727085	2440	2440	2440	2440	0
96	20240701	173300	125727085	2440	2440	2440	2440	0
97	20240701	173200	125727085	2440	2440	2440	2440	0
98	20240701	173100	125727085	2440	2440	2440	2440	0
99	20240701	173000	125727085	2440	2440	2440	2440	0
100	20240701	172900	125727085	2440	2440	2440	2440	0
101	20240701	172800	125727085	2440	2440	2440	2440	0
102	20240701	172700	125727085	2440	2440	2440	2440	0
103	20240701	172600	125727085	2440	2440	2440	2440	0
104	20240701	172500	125727085	2440	2440	2440	2440	0
105	20240701	172400	125727085	2440	2440	2440	2440	0
106	20240701	172300	125727085	2440	2440	2440	2440	0
107	20240701	172200	125727085	2440	2440	2440	2440	0
108	20240701	172100	125727085	2440	2440	2440	2440	0
109	20240701	172000	125727085	2440	2440	2440	2440	0
110	20240701	171900	125727085	2440	2440	2440	2440	0
111	20240701	171800	125727085	2440	2440	2440	2440	0
112	20240701	171700	125727085	2440	2440	2440	2440	0
113	20240701	171600	125727085	2440	2440	2440	2440	0
114	20240701	171500	125727085	2440	2440	2440	2440	0
115	20240701	171400	125727085	2440	2440	2440	2440	0
116	20240701	171300	125727085	2440	2440	2440	2440	0
117	20240701	171200	125727085	2440	2440	2440	2440	0
118	20240701	171100	125727085	2440	2440	2440	2440	0
119	20240701	171000	125727085	2440	2440	2440	2440	0
120	20240701	170900	125727085	2440	2440	2440	2440	0
121	20240701	170800	125727085	2440	2440	2440	2440	0
122	20240701	170700	125727085	2440	2440	2440	2440	145
123	20240701	170600	125727085	2440	2440	2440	2440	0
124	20240701	170500	125727085	2440	2440	2440	2440	0
125	20240701	170400	125727085	2440	2440	2440	2440	0
126	20240701	170300	125727085	2440	2440	2440	2440	0
127	20240701	170200	125727085	2440	2440	2440	2440	0
128	20240701	170100	125727085	2440	2440	2440	2440	0
129	20240701	170000	125727085	2440	2440	2440	2440	0
130	20240701	165900	125727085	2440	2440	2440	2440	0
131	20240701	165800	125727085	2440	2440	2440	2440	0
132	20240701	165700	125727085	2440	2440	2440	2440	0
133	20240701	165600	125727085	2440	2440	2440	2440	0
134	20240701	165500	125727085	2440	2440	2440	2440	0
135	20240701	165400	125727085	2440	2440	2440	2440	0
136	20240701	165300	125727085	2440	2440	2440	2440	0
137	20240701	165200	125727085	2440	2440	2440	2440	0
138	20240701	165100	125727085	2440	2440	2440	2440	0
139	20240701	165000	125727085	2440	2440	2440	2440	0
140	20240701	164900	125727085	2440	2440	2440	2440	0
141	20240701	164800	125727085	2440	2440	2440	2440	0
142	20240701	164700	125727085	2440	2440	2440	2440	0
143	20240701	164600	125727085	2440	2440	2440	2440	0
144	20240701	164500	125727085	2440	2440	2440	2440	0
145	20240701	164400	125727085	2440	2440	2440	2440	0
146	20240701	164300	125727085	2440	2440	2440	2440	0
147	20240701	164200	125727085	2440	2440	2440	2440	0
148	20240701	164100	125727085	2440	2440	2440	2440	0
149	20240701	164000	125727085	2440	2440	2440	2440	0
150	20240701	163900	125727085	2440	2440	2440	2440	0
151	20240701	163800	125727085	2440	2440	2440	2440	0
152	20240701	163700	125727085	2440	2440	2440	2440	145
153	20240701	163600	125727085	2440	2440	2440	2440	0
154	20240701	163500	125727085	2440	2440	2440	2440	0
155	20240701	163400	125727085	2440	2440	2440	2440	0
156	20240701	163300	125727085	2440	2440	2440	2440	0
157	20240701	163200	125727085	2440	2440	2440	2440	0
158	20240701	163100	125727085	2440	2440	2440	2440	0
159	20240701	163000	125727085	2440	2440	2440	2440	0
160	20240701	162900	125727085	2440	2440	2440	2440	0
161	20240701	162800	125727085	2440	2440	2440	2440	0
162	20240701	162700	125727085	2440	2440	2440	2440	0
163	20240701	162600	125727085	2440	2440	2440	2440	0
164	20240701	162500	125727085	2440	2440	2440	2440	0
165	20240701	162400	125727085	2440	2440	2440	2440	0
166	20240701	162300	125727085	2440	2440	2440	2440	0
167	20240701	162200	125727085	2440	2440	2440	2440	0
168	20240701	162100	125727085	2440	2440	2440	2440	0
169	20240701	162000	125727085	2440	2440	2440	2440	0
170	20240701	161900	125727085	2440	2440	2440	2440	0
171	20240701	161800	125727085	2440	2440	2440	2440	0
172	20240701	161700	125727085	2440	2440	2440	2440	0
173	20240701	161600	125727085	2440	2440	2440	2440	0
174	20240701	161500	125727085	2440	2440	2440	2440	0
175	20240701	161400	125727085	2440	2440	2440	2440	0
176	20240701	161300	125727085	2440	2440	2440	2440	0
177	20240701	161200	125727085	2440	2440	2440	2440	0
178	20240701	161100	125727085	2440	2440	2440	2440	0
179	20240701	161000	125727085	2440	2440	2440	2440	0
180	20240701	160900	125727085	2440	2440	2440	2440	0
181	20240701	160800	125727085	2440	2440	2440	2440	0
182	20240701	160700	125727085	2440	2440	2440	2440	145
183	20240701	160600	125727085	2440	2440	2440	2440	0
184	20240701	160500	125727085	2440	2440	2440	2440	0
185	20240701	160400	125727085	2440	2440	2440	2440	0
186	20240701	160300	125727085	2440	2440	2440	2440	0
187	20240701	160200	125727085	2440	2440	2440	2440	0
188	20240701	160100	125727085	2440	2440	2440	2440	0
189	20240701	160000	125727085	2440	2440	2440	2440	0
190	20240701	155900	125727085	2440	2440	2440	2440	0
191	20240701	155800	125727085	2440	2440	2440	2440	0
192	20240701	155700	125727085	2440	2440	2440	2440	0
193	20240701	155600	125727085	2440	2440	2440	2440	0
194	20240701	155500	125727085	2440	2440	2440	2440	0
195	20240701	155400	125727085	2440	2440	2440	2440	0
196	20240701	155300	125727085	2440	2440	2440	2440	0
197	20240701	155200	125727085	2440	2440	2440	2440	0
198	20240701	155100	125727085	2440	2440	2440	2440	0
199	20240701	155000	125727085	2440	2440	2440	2440	0
200	20240701	154900	125727085	2440	2440	2440	2440	0
201	20240701	154800	125727085	2440	2440	2440	2440	0
202	20240701	154700	125727085	2440	2440	2440	2440	0
203	20240701	154600	125727085	2440	2440	2440	2440	0
204	20240701	154500	125727085	2440	2440	2440	2440	0
205	20240701	154400	125727085	2440	2440	2440	2440	0
206	20240701	154300	125727085	2440	2440	2440	2440	0
207	20240701	154200	125727085	2440	2440	2440	2440	0
208	20240701	154100	125727085	2440	2440	2440	2440	0
209	20240701	154000	125727085	2440	2440	2440	2440	0
210	20240701	153900	125727085	2440	2440	2440	2440	0
211	20240701	153800	125727085	2440	2440	2440	2440	0
212	20240701	153700	125727085	2440	2440	2440	2440	145
213	20240701	153600	125727085	2440	2440	2440	2440	0
214	20240701	153500	125727085	2440	2440	2440	2440	0
215	20240701	153400	125727085	2440	2440	2440	2440	0
216	20240701	153300	125727085	2440	2440	2440	2440	0
217	20240701	153200	125727085	2440	2440	2440	2440	0
218	20240701	153100	125727085	2440	2440	2440	2440	0
219	20240701	153000	125727085	2440	2440	2440	2440	145
220	20240701	152900	125373285	2435	2435	2435	2435	0
221	20240701	152800	125373285	2435	2435	2435	2435	0
222	20240701	152700	125373285	2435	2435	2435	2435	0
223	20240701	152600	125373285	2435	2435	2435	2435	0
224	20240701	152500	125373285	2435	2435	2435	2435	0
225	20240701	152400	125373285	2435	2435	2435	2435	0
226	20240701	152300	125373285	2435	2435	2435	2435	0
227	20240701	152200	125373285	2435	2435	2435	2435	0
228	20240701	152100	125373285	2435	2435	2435	2435	0
229	20240701	152000	125373285	2435	2435	2435	2435	0
230	20240701	151900	125373285	2435	2435	2435	2435	2
231	20240701	151800	125368415	2440	2440	2440	2440	573
232	20240701	151700	123970295	2440	2435	2440	2435	30000
233	20240701	151600	50779760	2430	2430	2430	2430	0
234	20240701	151500	50779760	2430	2430	2430	2430	0
235	20240701	151400	50779760	2430	2430	2430	2430	4
236	20240701	151300	50770040	2435	2435	2435	2435	191
237	20240701	151200	50304955	2435	2435	2435	2435	1
238	20240701	151100	50302520	2435	2435	2435	2435	205
239	20240701	151000	49803345	2435	2435	2435	2435	4
240	20240701	150900	49793605	2435	2435	2435	2435	2
241	20240701	150800	49788735	2435	2435	2435	2435	0
242	20240701	150700	49788735	2435	2435	2435	2435	1
243	20240701	150600	49786300	2430	2430	2430	2430	4
244	20240701	150500	49776580	2430	2430	2430	2430	8
245	20240701	150400	49757140	2435	2435	2435	2435	0
246	20240701	150300	49757140	2435	2435	2435	2435	0
247	20240701	150200	49757140	2435	2435	2435	2435	3
248	20240701	150100	49749835	2435	2435	2435	2435	0
249	20240701	150000	49749835	2435	2435	2435	2435	5
250	20240701	145900	49737660	2435	2435	2435	2435	1
251	20240701	145800	49735225	2435	2435	2435	2435	0
252	20240701	145700	49735225	2435	2440	2440	2435	51
253	20240701	145600	49611035	2440	2440	2440	2440	0
254	20240701	145500	49611035	2440	2440	2440	2440	0
255	20240701	145400	49611035	2440	2440	2440	2440	0
256	20240701	145300	49611035	2440	2440	2440	2440	0
257	20240701	145200	49611035	2440	2440	2440	2440	3
258	20240701	145100	49603715	2440	2440	2440	2440	0
259	20240701	145000	49603715	2440	2440	2440	2430	212
260	20240701	144900	49086585	2440	2440	2440	2440	2
261	20240701	144800	49081705	2440	2440	2440	2440	0
262	20240701	144700	49081705	2440	2440	2440	2440	1
263	20240701	144600	49079265	2440	2440	2440	2440	0
264	20240701	144500	49079265	2440	2440	2440	2440	0
265	20240701	144400	49079265	2440	2440	2440	2440	0
266	20240701	144300	49079265	2440	2440	2440	2440	1862
267	20240701	144200	44535985	2440	2440	2440	2440	2
268	20240701	144100	44531105	2440	2440	2440	2440	0
269	20240701	144000	44531105	2440	2440	2440	2440	6
270	20240701	143900	44516465	2440	2440	2440	2440	1
271	20240701	143800	44514025	2440	2440	2440	2440	0
272	20240701	143700	44514025	2440	2440	2440	2440	2
273	20240701	143600	44509145	2430	2435	2435	2430	200
274	20240701	143500	44022980	2440	2440	2440	2440	0
275	20240701	143400	44022980	2440	2440	2440	2440	0
276	20240701	143300	44022980	2440	2440	2440	2440	0
277	20240701	143200	44022980	2440	2440	2440	2440	3
278	20240701	143100	44015660	2435	2435	2435	2435	20
279	20240701	143000	43966960	2440	2440	2440	2440	6
280	20240701	142900	43952320	2440	2440	2440	2440	1
281	20240701	142800	43949880	2440	2440	2440	2440	0
282	20240701	142700	43949880	2440	2440	2440	2440	1
283	20240701	142600	43947440	2440	2440	2440	2440	0
284	20240701	142500	43947440	2440	2440	2440	2440	0
285	20240701	142400	43947440	2440	2440	2440	2440	1
286	20240701	142300	43945000	2440	2440	2440	2440	0
287	20240701	142200	43945000	2440	2440	2440	2440	2
288	20240701	142100	43940120	2440	2440	2440	2440	0
289	20240701	142000	43940120	2440	2440	2440	2440	6
290	20240701	141900	43925480	2440	2440	2440	2440	2
291	20240701	141800	43920600	2440	2440	2440	2440	0
292	20240701	141700	43920600	2440	2440	2440	2440	1
293	20240701	141600	43918160	2440	2440	2440	2440	0
294	20240701	141500	43918160	2440	2440	2440	2440	0
295	20240701	141400	43918160	2440	2440	2440	2440	0
296	20240701	141300	43918160	2440	2440	2440	2440	0
297	20240701	141200	43918160	2440	2440	2440	2440	3
298	20240701	141100	43910840	2440	2440	2440	2440	0
299	20240701	141000	43910840	2440	2440	2440	2440	5
300	20240701	140900	43898640	2440	2440	2440	2440	1
301	20240701	140800	43896200	2440	2440	2440	2440	0
302	20240701	140700	43896200	2440	2440	2440	2440	1
303	20240701	140600	43893760	2440	2440	2440	2440	0
304	20240701	140500	43893760	2440	2440	2440	2440	0
305	20240701	140400	43893760	2440	2440	2440	2440	0
306	20240701	140300	43893760	2440	2440	2440	2440	0
307	20240701	140200	43893760	2440	2440	2440	2440	3
308	20240701	140100	43886440	2440	2440	2440	2440	0
309	20240701	140000	43886440	2440	2440	2440	2440	5
310	20240701	135900	43874240	2440	2440	2440	2440	2
311	20240701	135800	43869360	2430	2430	2430	2430	0
312	20240701	135700	43869360	2430	2435	2435	2430	54
313	20240701	135600	43738135	2440	2440	2440	2440	0
314	20240701	135500	43738135	2440	2440	2440	2440	0
315	20240701	135400	43738135	2440	2440	2440	2440	0
316	20240701	135300	43738135	2440	2440	2440	2440	0
317	20240701	135200	43738135	2440	2440	2440	2440	2
318	20240701	135100	43733255	2440	2440	2440	2440	0
319	20240701	135000	43733255	2440	2440	2440	2440	107
320	20240701	134900	43472175	2440	2440	2440	2440	2
321	20240701	134800	43467295	2430	2430	2430	2430	0
322	20240701	134700	43467295	2430	2430	2430	2430	1
323	20240701	134600	43464865	2435	2435	2435	2435	0
324	20240701	134500	43464865	2435	2435	2435	2435	0
325	20240701	134400	43464865	2435	2435	2435	2435	15
326	20240701	134300	43428340	2440	2440	2440	2440	0
327	20240701	134200	43428340	2440	2440	2440	2440	3
328	20240701	134100	43421020	2440	2440	2440	2440	0
329	20240701	134000	43421020	2440	2440	2440	2440	5
330	20240701	133900	43408820	2440	2440	2440	2440	1
331	20240701	133800	43406380	2440	2440	2440	2440	0
332	20240701	133700	43406380	2440	2440	2440	2440	1
333	20240701	133600	43403940	2440	2440	2440	2440	0
334	20240701	133500	43403940	2440	2440	2440	2440	0
335	20240701	133400	43403940	2440	2440	2440	2440	0
336	20240701	133300	43403940	2440	2440	2440	2440	0
337	20240701	133200	43403940	2440	2440	2440	2440	2
338	20240701	133100	43399060	2440	2440	2440	2440	0
339	20240701	133000	43399060	2440	2440	2440	2440	6
340	20240701	132900	43384420	2440	2440	2440	2440	1
341	20240701	132800	43381980	2435	2435	2435	2435	7
342	20240701	132700	43364935	2440	2440	2440	2440	1
343	20240701	132600	43362495	2440	2440	2440	2440	0
344	20240701	132500	43362495	2440	2440	2440	2440	0
345	20240701	132400	43362495	2440	2440	2440	2440	0
346	20240701	132300	43362495	2440	2440	2440	2440	0
347	20240701	132200	43362495	2440	2440	2440	2440	23
348	20240701	132100	43306375	2440	2440	2440	2440	1
349	20240701	132000	43303935	2440	2440	2440	2440	6
350	20240701	131900	43289295	2440	2440	2440	2440	3
351	20240701	131800	43281975	2440	2440	2440	2440	0
352	20240701	131700	43281975	2440	2440	2440	2440	1
353	20240701	131600	43279535	2440	2440	2440	2440	0
354	20240701	131500	43279535	2440	2440	2440	2440	0
355	20240701	131400	43279535	2440	2440	2440	2440	0
356	20240701	131300	43279535	2440	2440	2440	2440	0
357	20240701	131200	43279535	2440	2440	2440	2440	1
358	20240701	131100	43277095	2440	2440	2440	2440	0
359	20240701	131000	43277095	2440	2440	2440	2440	4
360	20240701	130900	43267335	2440	2440	2440	2440	101
361	20240701	130800	43020895	2440	2440	2440	2440	0
362	20240701	130700	43020895	2440	2440	2440	2440	1
363	20240701	130600	43018455	2440	2440	2440	2440	0
364	20240701	130500	43018455	2440	2440	2440	2440	0
365	20240701	130400	43018455	2440	2440	2440	2440	1
366	20240701	130300	43016015	2440	2440	2440	2440	0
367	20240701	130200	43016015	2440	2440	2440	2440	4
368	20240701	130100	43006255	2440	2440	2440	2440	0
369	20240701	130000	43006255	2440	2440	2440	2440	6
370	20240701	125900	42991615	2440	2440	2440	2440	1
371	20240701	125800	42989175	2440	2440	2440	2440	0
372	20240701	125700	42989175	2440	2440	2440	2440	11
373	20240701	125600	42962335	2440	2440	2440	2440	0
374	20240701	125500	42962335	2440	2440	2440	2440	0
375	20240701	125400	42962335	2440	2440	2440	2440	0
376	20240701	125300	42962335	2440	2440	2440	2440	0
377	20240701	125200	42962335	2440	2440	2440	2440	2
378	20240701	125100	42957455	2440	2440	2440	2440	0
379	20240701	125000	42957455	2440	2440	2440	2440	6
380	20240701	124900	42942815	2440	2440	2440	2440	2
381	20240701	124800	42937935	2430	2430	2430	2430	0
382	20240701	124700	42937935	2430	2430	2430	2430	0
383	20240701	124600	42937935	2430	2430	2430	2430	0
384	20240701	124500	42937935	2430	2430	2430	2430	0
385	20240701	124400	42937935	2430	2430	2430	2430	18
386	20240701	124300	42894195	2440	2440	2440	2440	0
387	20240701	124200	42894195	2440	2435	2440	2435	3
388	20240701	124100	42886880	2440	2440	2440	2440	0
389	20240701	124000	42886880	2440	2440	2440	2440	4
390	20240701	123900	42877120	2440	2440	2440	2440	1
391	20240701	123800	42874680	2430	2435	2435	2430	1378
392	20240701	123700	39522340	2435	2435	2435	2435	1
393	20240701	123600	39519905	2435	2435	2435	2435	0
394	20240701	123500	39519905	2435	2435	2435	2435	10
395	20240701	123400	39495555	2435	2435	2435	2435	0
396	20240701	123300	39495555	2435	2435	2435	2435	0
397	20240701	123200	39495555	2435	2435	2435	2435	3
398	20240701	123100	39488250	2435	2435	2435	2435	0
399	20240701	123000	39488250	2435	2435	2435	2435	5
400	20240701	122900	39476075	2435	2435	2435	2435	2
401	20240701	122800	39471205	2435	2435	2435	2435	0
402	20240701	122700	39471205	2435	2435	2435	2435	1
403	20240701	122600	39468770	2435	2435	2435	2435	0
404	20240701	122500	39468770	2435	2435	2435	2435	0
405	20240701	122400	39468770	2435	2435	2435	2435	0
406	20240701	122300	39468770	2435	2435	2435	2435	0
407	20240701	122200	39468770	2435	2435	2435	2435	22
408	20240701	122100	39415200	2435	2435	2435	2435	0
409	20240701	122000	39415200	2435	2435	2435	2435	5
410	20240701	121900	39403025	2435	2430	2435	2430	325
411	20240701	121800	38613270	2435	2435	2435	2435	0
412	20240701	121700	38613270	2435	2435	2435	2435	1
413	20240701	121600	38610835	2435	2435	2435	2435	10
414	20240701	121500	38586485	2435	2435	2435	2435	6
415	20240701	121400	38571875	2435	2435	2435	2435	2
416	20240701	121300	38567005	2435	2435	2435	2435	0
417	20240701	121200	38567005	2435	2435	2435	2435	143
418	20240701	121100	38218800	2440	2440	2440	2440	0
419	20240701	121000	38218800	2440	2440	2440	2440	6
420	20240701	120900	38204160	2440	2440	2440	2440	2
421	20240701	120800	38199280	2440	2440	2440	2440	0
422	20240701	120700	38199280	2440	2440	2440	2440	1
423	20240701	120600	38196840	2440	2440	2440	2440	0
424	20240701	120500	38196840	2440	2440	2440	2440	0
425	20240701	120400	38196840	2440	2440	2440	2440	0
426	20240701	120300	38196840	2440	2440	2440	2440	0
427	20240701	120200	38196840	2440	2440	2440	2440	3
428	20240701	120100	38189520	2435	2435	2435	2435	0
429	20240701	120000	38189520	2435	2435	2435	2435	368
430	20240701	115900	37293440	2440	2440	2440	2440	2
431	20240701	115800	37288560	2435	2435	2435	2435	2
432	20240701	115700	37283690	2435	2435	2435	2435	1
433	20240701	115600	37281255	2435	2435	2435	2435	2
434	20240701	115500	37276385	2435	2435	2435	2435	2
435	20240701	115400	37271515	2435	2435	2435	2435	1
436	20240701	115300	37269080	2435	2435	2440	2435	7
437	20240701	115200	37252010	2435	2440	2440	2435	6
438	20240701	115100	37237375	2435	2435	2435	2435	1
439	20240701	115000	37234940	2440	2440	2440	2440	7
440	20240701	114900	37217860	2440	2435	2440	2435	2
441	20240701	114800	37212985	2435	2435	2435	2435	1
442	20240701	114700	37210550	2435	2435	2440	2435	4
443	20240701	114600	37200800	2435	2435	2435	2435	0
444	20240701	114500	37200800	2435	2435	2435	2435	0
445	20240701	114400	37200800	2435	2435	2435	2435	1
446	20240701	114300	37198365	2440	2440	2440	2440	0
447	20240701	114200	37198365	2440	2440	2440	2440	3
448	20240701	114100	37191045	2440	2440	2440	2440	0
449	20240701	114000	37191045	2440	2440	2440	2440	5
450	20240701	113900	37178845	2440	2435	2440	2435	3
451	20240701	113800	37171530	2435	2435	2435	2435	0
452	20240701	113700	37171530	2435	2435	2435	2435	1
453	20240701	113600	37169095	2435	2435	2435	2435	0
454	20240701	113500	37169095	2435	2435	2435	2435	0
455	20240701	113400	37169095	2435	2435	2435	2435	1
456	20240701	113300	37166660	2435	2435	2435	2435	0
457	20240701	113200	37166660	2435	2435	2435	2435	2
458	20240701	113100	37161790	2435	2435	2435	2435	0
459	20240701	113000	37161790	2435	2435	2435	2435	6
460	20240701	112900	37147180	2435	2435	2435	2435	1
461	20240701	112800	37144745	2435	2435	2435	2435	50
462	20240701	112700	37022995	2435	2435	2435	2435	1
463	20240701	112600	37020560	2435	2435	2435	2435	210
464	20240701	112500	36509210	2435	2435	2435	2435	200
465	20240701	112400	36022210	2435	2435	2435	2435	0
466	20240701	112300	36022210	2435	2435	2435	2435	0
467	20240701	112200	36022210	2435	2435	2435	2435	2
468	20240701	112100	36017340	2435	2435	2435	2435	0
469	20240701	112000	36017340	2435	2435	2435	2435	4
470	20240701	111900	36007600	2435	2435	2435	2435	2
471	20240701	111800	36002730	2430	2430	2430	2430	0
472	20240701	111700	36002730	2430	2430	2430	2430	19
473	20240701	111600	35956560	2435	2435	2435	2435	0
474	20240701	111500	35956560	2435	2435	2435	2435	0
475	20240701	111400	35956560	2435	2435	2435	2435	1087
476	20240701	111300	33309715	2435	2435	2435	2435	3
477	20240701	111200	33302410	2435	2435	2435	2435	798
478	20240701	111100	31359280	2435	2435	2435	2435	0
479	20240701	111000	31359280	2435	2435	2435	2435	3
480	20240701	110900	31351975	2435	2435	2435	2435	0
481	20240701	110800	31351975	2435	2435	2435	2435	0
482	20240701	110700	31351975	2435	2435	2435	2435	0
483	20240701	110600	31351975	2435	2435	2435	2435	10
484	20240701	110500	31327625	2435	2435	2435	2435	0
485	20240701	110400	31327625	2435	2435	2435	2435	20
486	20240701	110300	31278925	2435	2435	2435	2435	0
487	20240701	110200	31278925	2435	2435	2435	2435	0
488	20240701	110100	31278925	2435	2435	2435	2435	5
489	20240701	110000	31266750	2435	2435	2435	2435	0
490	20240701	105900	31266750	2435	2435	2435	2435	0
491	20240701	105800	31266750	2435	2435	2435	2435	0
492	20240701	105700	31266750	2435	2435	2435	2435	1
493	20240701	105600	31264315	2430	2430	2430	2430	883
494	20240701	105500	29118625	2435	2435	2435	2435	1
495	20240701	105400	29116190	2430	2430	2430	2430	0
496	20240701	105300	29116190	2430	2430	2430	2430	1
497	20240701	105200	29113760	2430	2435	2435	2430	541
498	20240701	105100	27796430	2435	2435	2435	2435	30
499	20240701	105000	27723380	2435	2435	2435	2435	0
500	20240701	104900	27723380	2435	2435	2435	2435	0
501	20240701	104800	27723380	2435	2435	2435	2435	0
502	20240701	104700	27723380	2435	2435	2435	2435	1
503	20240701	104600	27720945	2430	2430	2430	2430	0
504	20240701	104500	27720945	2430	2430	2430	2430	0
505	20240701	104400	27720945	2430	2430	2430	2430	0
506	20240701	104300	27720945	2430	2430	2430	2430	18
507	20240701	104200	27677205	2435	2435	2435	2435	500
508	20240701	104100	26459705	2435	2435	2435	2435	0
509	20240701	104000	26459705	2435	2435	2435	2435	10
510	20240701	103900	26435355	2435	2435	2435	2435	0
511	20240701	103800	26435355	2435	2435	2435	2435	0
512	20240701	103700	26435355	2435	2435	2435	2435	0
513	20240701	103600	26435355	2435	2435	2435	2435	0
514	20240701	103500	26435355	2435	2435	2435	2435	0
515	20240701	103400	26435355	2435	2435	2435	2435	0
516	20240701	103300	26435355	2435	2435	2435	2435	0
517	20240701	103200	26435355	2435	2435	2435	2435	10
518	20240701	103100	26411005	2435	2435	2435	2435	0
519	20240701	103000	26411005	2435	2435	2435	2435	0
520	20240701	102900	26411005	2435	2435	2435	2435	0
521	20240701	102800	26411005	2435	2435	2435	2435	30
522	20240701	102700	26337955	2435	2435	2435	2435	0
523	20240701	102600	26337955	2435	2435	2435	2435	155
524	20240701	102500	25960530	2435	2435	2435	2435	0
525	20240701	102400	25960530	2435	2435	2435	2435	3
526	20240701	102300	25953225	2430	2430	2430	2430	2
527	20240701	102200	25948365	2430	2430	2430	2430	0
528	20240701	102100	25948365	2430	2430	2430	2430	1
529	20240701	102000	25945935	2430	2430	2430	2430	2
530	20240701	101900	25941075	2430	2430	2430	2430	1
531	20240701	101800	25938645	2430	2430	2430	2430	2
532	20240701	101700	25933785	2430	2430	2430	2430	1
533	20240701	101600	25931355	2430	2430	2430	2430	2
534	20240701	101500	25926495	2430	2430	2430	2430	1
535	20240701	101400	25924065	2435	2430	2435	2430	3
536	20240701	101300	25916770	2430	2430	2430	2430	1
537	20240701	101200	25914340	2430	2430	2430	2430	19
538	20240701	101100	25868170	2430	2430	2430	2430	1
539	20240701	101000	25865740	2430	2430	2430	2430	1
540	20240701	100900	25863310	2435	2430	2435	2430	5
541	20240701	100800	25851140	2430	2430	2430	2430	2
542	20240701	100700	25846280	2430	2430	2430	2430	1
543	20240701	100600	25843850	2435	2435	2435	2435	0
544	20240701	100500	25843850	2435	2435	2435	2435	11
545	20240701	100400	25817065	2435	2435	2435	2435	502
546	20240701	100300	24594695	2435	2435	2435	2435	0
547	20240701	100200	24594695	2435	2435	2435	2435	0
548	20240701	100100	24594695	2435	2435	2435	2435	200
549	20240701	100000	24107695	2435	2435	2435	2435	0
550	20240701	095900	24107695	2435	2435	2435	2435	200
551	20240701	095800	23620695	2435	2430	2435	2430	29
552	20240701	095700	23550185	2435	2435	2435	2435	607
553	20240701	095600	22072140	2435	2435	2435	2435	200
554	20240701	095500	21585140	2435	2435	2435	2435	5
555	20240701	095400	21572965	2435	2435	2435	2435	0
556	20240701	095300	21572965	2435	2435	2435	2435	0
557	20240701	095200	21572965	2435	2435	2435	2435	0
558	20240701	095100	21572965	2435	2435	2435	2435	1
559	20240701	095000	21570530	2435	2435	2435	2435	30
560	20240701	094900	21497480	2435	2435	2435	2435	0
561	20240701	094800	21497480	2435	2435	2435	2435	345
562	20240701	094700	20657405	2435	2435	2435	2430	784
563	20240701	094600	18748405	2435	2435	2435	2435	50
564	20240701	094500	18626655	2435	2435	2435	2435	0
565	20240701	094400	18626655	2435	2435	2435	2435	13
566	20240701	094300	18595000	2435	2445	2445	2435	4353
567	20240701	094200	7993600	2445	2445	2445	2445	1
568	20240701	094100	7991155	2445	2450	2450	2445	400
569	20240701	094000	7012830	2455	2455	2455	2455	1
570	20240701	093900	7010375	2460	2460	2460	2460	0
571	20240701	093800	7010375	2460	2460	2460	2460	0
572	20240701	093700	7010375	2460	2460	2460	2460	0
573	20240701	093600	7010375	2460	2460	2460	2460	0
574	20240701	093500	7010375	2460	2460	2460	2460	0
575	20240701	093400	7010375	2460	2460	2460	2460	0
576	20240701	093300	7010375	2460	2460	2460	2460	0
577	20240701	093200	7010375	2460	2460	2460	2460	0
578	20240701	093100	7010375	2460	2460	2460	2460	0
579	20240701	093000	7010375	2460	2460	2460	2460	0
580	20240701	092900	7010375	2460	2460	2460	2460	10
581	20240701	092800	6985775	2460	2460	2460	2460	0
582	20240701	092700	6985775	2460	2460	2460	2460	0
583	20240701	092600	6985775	2460	2460	2460	2460	0
584	20240701	092500	6985775	2460	2460	2460	2460	0
585	20240701	092400	6985775	2460	2460	2460	2460	0
586	20240701	092300	6985775	2460	2460	2460	2460	11
587	20240701	092200	6958715	2450	2450	2450	2450	100
588	20240701	092100	6713715	2455	2460	2460	2455	2000
589	20240701	092000	1802120	2475	2475	2475	2475	0
590	20240701	091900	1802120	2475	2470	2475	2470	104
591	20240701	091800	1545220	2470	2470	2470	2470	0
592	20240701	091700	1545220	2470	2470	2470	2470	0
593	20240701	091600	1545220	2470	2470	2470	2470	20
594	20240701	091500	1495820	2460	2465	2465	2460	185
595	20240701	091400	1040695	2475	2475	2475	2475	1
596	20240701	091300	1038220	2455	2455	2455	2455	0
597	20240701	091200	1038220	2455	2455	2455	2455	0
598	20240701	091100	1038220	2455	2470	2470	2455	10
599	20240701	091000	1013535	2470	2470	2470	2470	0
600	20240701	090900	1013535	2470	2470	2470	2470	80
601	20240701	090800	815935	2470	2460	2470	2460	155
602	20240701	090700	434625	2455	2455	2455	2455	169
603	20240701	090600	19730	2475	2475	2475	2475	2
604	20240701	090500	14780	2480	2460	2480	2460	5
605	20240701	090400	2460	2460	2460	2460	2460	0
606	20240701	090300	2460	2460	2460	2460	2460	0
607	20240701	090200	2460	2460	2460	2460	2460	0
608	20240701	090100	2460	2460	2460	2460	2460	0
609	20240701	090000	2460	2460	2460	2460	2460	1