KissMeData/004100/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184200	447679235	2430	2430	2430	2430	2963
3	20240705	184100	447679235	2430	2430	2430	2430	0
4	20240705	184000	447679235	2430	2430	2430	2430	0
5	20240705	183900	447679235	2430	2430	2430	2430	0
6	20240705	183800	447679235	2430	2430	2430	2430	0
7	20240705	183700	447679235	2430	2430	2430	2430	0
8	20240705	183600	447679235	2430	2430	2430	2430	0
9	20240705	183500	447679235	2430	2430	2430	2430	0
10	20240705	183400	447679235	2430	2430	2430	2430	0
11	20240705	183300	447679235	2430	2430	2430	2430	0
12	20240705	183200	447679235	2430	2430	2430	2430	0
13	20240705	183100	447679235	2430	2430	2430	2430	0
14	20240705	183000	447679235	2430	2430	2430	2430	0
15	20240705	182900	447679235	2430	2430	2430	2430	0
16	20240705	182800	447679235	2430	2430	2430	2430	0
17	20240705	182700	447679235	2430	2430	2430	2430	0
18	20240705	182600	447679235	2430	2430	2430	2430	0
19	20240705	182500	447679235	2430	2430	2430	2430	0
20	20240705	182400	447679235	2430	2430	2430	2430	0
21	20240705	182300	447679235	2430	2430	2430	2430	0
22	20240705	182200	447679235	2430	2430	2430	2430	0
23	20240705	182100	447679235	2430	2430	2430	2430	0
24	20240705	182000	447679235	2430	2430	2430	2430	0
25	20240705	181900	447679235	2430	2430	2430	2430	0
26	20240705	181800	447679235	2430	2430	2430	2430	0
27	20240705	181700	447679235	2430	2430	2430	2430	0
28	20240705	181600	447679235	2430	2430	2430	2430	0
29	20240705	181500	447679235	2430	2430	2430	2430	0
30	20240705	181400	447679235	2430	2430	2430	2430	0
31	20240705	181300	447679235	2430	2430	2430	2430	0
32	20240705	181200	447679235	2430	2430	2430	2430	2963
33	20240705	181100	447679235	2430	2430	2430	2430	0
34	20240705	181000	447679235	2430	2430	2430	2430	0
35	20240705	180900	447679235	2430	2430	2430	2430	0
36	20240705	180800	447679235	2430	2430	2430	2430	0
37	20240705	180700	447679235	2430	2430	2430	2430	0
38	20240705	180600	447679235	2430	2430	2430	2430	0
39	20240705	180500	447679235	2430	2430	2430	2430	0
40	20240705	180400	447679235	2430	2430	2430	2430	0
41	20240705	180300	447679235	2430	2430	2430	2430	0
42	20240705	180200	447679235	2430	2430	2430	2430	0
43	20240705	180100	447679235	2430	2430	2430	2430	0
44	20240705	180000	447679235	2430	2430	2430	2430	0
45	20240705	175900	447679235	2430	2430	2430	2430	0
46	20240705	175800	447679235	2430	2430	2430	2430	0
47	20240705	175700	447679235	2430	2430	2430	2430	0
48	20240705	175600	447679235	2430	2430	2430	2430	0
49	20240705	175500	447679235	2430	2430	2430	2430	0
50	20240705	175400	447679235	2430	2430	2430	2430	0
51	20240705	175300	447679235	2430	2430	2430	2430	0
52	20240705	175200	447679235	2430	2430	2430	2430	0
53	20240705	175100	447679235	2430	2430	2430	2430	0
54	20240705	175000	447679235	2430	2430	2430	2430	0
55	20240705	174900	447679235	2430	2430	2430	2430	0
56	20240705	174800	447679235	2430	2430	2430	2430	0
57	20240705	174700	447679235	2430	2430	2430	2430	0
58	20240705	174600	447679235	2430	2430	2430	2430	0
59	20240705	174500	447679235	2430	2430	2430	2430	0
60	20240705	174400	447679235	2430	2430	2430	2430	0
61	20240705	174300	447679235	2430	2430	2430	2430	0
62	20240705	174200	447679235	2430	2430	2430	2430	2963
63	20240705	174100	447679235	2430	2430	2430	2430	0
64	20240705	174000	447679235	2430	2430	2430	2430	0
65	20240705	173900	447679235	2430	2430	2430	2430	0
66	20240705	173800	447679235	2430	2430	2430	2430	0
67	20240705	173700	447679235	2430	2430	2430	2430	0
68	20240705	173600	447679235	2430	2430	2430	2430	0
69	20240705	173500	447679235	2430	2430	2430	2430	0
70	20240705	173400	447679235	2430	2430	2430	2430	0
71	20240705	173300	447679235	2430	2430	2430	2430	0
72	20240705	173200	447679235	2430	2430	2430	2430	0
73	20240705	173100	447679235	2430	2430	2430	2430	0
74	20240705	173000	447679235	2430	2430	2430	2430	0
75	20240705	172900	447679235	2430	2430	2430	2430	0
76	20240705	172800	447679235	2430	2430	2430	2430	0
77	20240705	172700	447679235	2430	2430	2430	2430	0
78	20240705	172600	447679235	2430	2430	2430	2430	0
79	20240705	172500	447679235	2430	2430	2430	2430	0
80	20240705	172400	447679235	2430	2430	2430	2430	0
81	20240705	172300	447679235	2430	2430	2430	2430	0
82	20240705	172200	447679235	2430	2430	2430	2430	0
83	20240705	172100	447679235	2430	2430	2430	2430	0
84	20240705	172000	447679235	2430	2430	2430	2430	0
85	20240705	171900	447679235	2430	2430	2430	2430	0
86	20240705	171800	447679235	2430	2430	2430	2430	0
87	20240705	171700	447679235	2430	2430	2430	2430	0
88	20240705	171600	447679235	2430	2430	2430	2430	0
89	20240705	171500	447679235	2430	2430	2430	2430	0
90	20240705	171400	447679235	2430	2430	2430	2430	0
91	20240705	171300	447679235	2430	2430	2430	2430	0
92	20240705	171200	447679235	2430	2430	2430	2430	2963
93	20240705	171100	447679235	2430	2430	2430	2430	0
94	20240705	171000	447679235	2430	2430	2430	2430	0
95	20240705	170900	447679235	2430	2430	2430	2430	0
96	20240705	170800	447679235	2430	2430	2430	2430	0
97	20240705	170700	447679235	2430	2430	2430	2430	0
98	20240705	170600	447679235	2430	2430	2430	2430	0
99	20240705	170500	447679235	2430	2430	2430	2430	0
100	20240705	170400	447679235	2430	2430	2430	2430	0
101	20240705	170300	447679235	2430	2430	2430	2430	0
102	20240705	170200	447679235	2430	2430	2430	2430	0
103	20240705	170100	447679235	2430	2430	2430	2430	0
104	20240705	170000	447679235	2430	2430	2430	2430	0
105	20240705	165900	447679235	2430	2430	2430	2430	0
106	20240705	165800	447679235	2430	2430	2430	2430	0
107	20240705	165700	447679235	2430	2430	2430	2430	0
108	20240705	165600	447679235	2430	2430	2430	2430	0
109	20240705	165500	447679235	2430	2430	2430	2430	0
110	20240705	165400	447679235	2430	2430	2430	2430	0
111	20240705	165300	447679235	2430	2430	2430	2430	0
112	20240705	165200	447679235	2430	2430	2430	2430	0
113	20240705	165100	447679235	2430	2430	2430	2430	0
114	20240705	165000	447679235	2430	2430	2430	2430	0
115	20240705	164900	447679235	2430	2430	2430	2430	0
116	20240705	164800	447679235	2430	2430	2430	2430	0
117	20240705	164700	447679235	2430	2430	2430	2430	0
118	20240705	164600	447679235	2430	2430	2430	2430	0
119	20240705	164500	447679235	2430	2430	2430	2430	0
120	20240705	164400	447679235	2430	2430	2430	2430	0
121	20240705	164300	447679235	2430	2430	2430	2430	0
122	20240705	164200	447679235	2430	2430	2430	2430	2963
123	20240705	164100	447679235	2430	2430	2430	2430	0
124	20240705	164000	447679235	2430	2430	2430	2430	0
125	20240705	163900	447679235	2430	2430	2430	2430	0
126	20240705	163800	447679235	2430	2430	2430	2430	0
127	20240705	163700	447679235	2430	2430	2430	2430	0
128	20240705	163600	447679235	2430	2430	2430	2430	0
129	20240705	163500	447679235	2430	2430	2430	2430	0
130	20240705	163400	447679235	2430	2430	2430	2430	0
131	20240705	163300	447679235	2430	2430	2430	2430	0
132	20240705	163200	447679235	2430	2430	2430	2430	0
133	20240705	163100	447679235	2430	2430	2430	2430	0
134	20240705	163000	447679235	2430	2430	2430	2430	0
135	20240705	162900	447679235	2430	2430	2430	2430	0
136	20240705	162800	447679235	2430	2430	2430	2430	0
137	20240705	162700	447679235	2430	2430	2430	2430	0
138	20240705	162600	447679235	2430	2430	2430	2430	0
139	20240705	162500	447679235	2430	2430	2430	2430	0
140	20240705	162400	447679235	2430	2430	2430	2430	0
141	20240705	162300	447679235	2430	2430	2430	2430	0
142	20240705	162200	447679235	2430	2430	2430	2430	0
143	20240705	162100	447679235	2430	2430	2430	2430	0
144	20240705	162000	447679235	2430	2430	2430	2430	0
145	20240705	161900	447679235	2430	2430	2430	2430	0
146	20240705	161800	447679235	2430	2430	2430	2430	0
147	20240705	161700	447679235	2430	2430	2430	2430	0
148	20240705	161600	447679235	2430	2430	2430	2430	0
149	20240705	161500	447679235	2430	2430	2430	2430	0
150	20240705	161400	447679235	2430	2430	2430	2430	0
151	20240705	161300	447679235	2430	2430	2430	2430	0
152	20240705	161200	447679235	2430	2430	2430	2430	2963
153	20240705	161100	447679235	2430	2430	2430	2430	0
154	20240705	161000	447679235	2430	2430	2430	2430	0
155	20240705	160900	447679235	2430	2430	2430	2430	0
156	20240705	160800	447679235	2430	2430	2430	2430	0
157	20240705	160700	447679235	2430	2430	2430	2430	0
158	20240705	160600	447679235	2430	2430	2430	2430	0
159	20240705	160500	447679235	2430	2430	2430	2430	0
160	20240705	160400	447679235	2430	2430	2430	2430	0
161	20240705	160300	447679235	2430	2430	2430	2430	0
162	20240705	160200	447679235	2430	2430	2430	2430	0
163	20240705	160100	447679235	2430	2430	2430	2430	0
164	20240705	160000	447679235	2430	2430	2430	2430	0
165	20240705	155900	447679235	2430	2430	2430	2430	0
166	20240705	155800	447679235	2430	2430	2430	2430	0
167	20240705	155700	447679235	2430	2430	2430	2430	0
168	20240705	155600	447679235	2430	2430	2430	2430	0
169	20240705	155500	447679235	2430	2430	2430	2430	0
170	20240705	155400	447679235	2430	2430	2430	2430	0
171	20240705	155300	447679235	2430	2430	2430	2430	0
172	20240705	155200	447679235	2430	2430	2430	2430	0
173	20240705	155100	447679235	2430	2430	2430	2430	0
174	20240705	155000	447679235	2430	2430	2430	2430	0
175	20240705	154900	447679235	2430	2430	2430	2430	0
176	20240705	154800	447679235	2430	2430	2430	2430	0
177	20240705	154700	447679235	2430	2430	2430	2430	0
178	20240705	154600	447679235	2430	2430	2430	2430	0
179	20240705	154500	447679235	2430	2430	2430	2430	0
180	20240705	154400	447679235	2430	2430	2430	2430	0
181	20240705	154300	447679235	2430	2430	2430	2430	0
182	20240705	154200	447679235	2430	2430	2430	2430	2963
183	20240705	154100	447679235	2430	2430	2430	2430	0
184	20240705	154000	447679235	2430	2430	2430	2430	0
185	20240705	153900	447679235	2430	2430	2430	2430	0
186	20240705	153800	447679235	2430	2430	2430	2430	0
187	20240705	153700	447679235	2430	2430	2430	2430	0
188	20240705	153600	447679235	2430	2430	2430	2430	0
189	20240705	153500	447679235	2430	2430	2430	2430	0
190	20240705	153400	447679235	2430	2430	2430	2430	0
191	20240705	153300	447679235	2430	2430	2430	2430	0
192	20240705	153200	447679235	2430	2430	2430	2430	0
193	20240705	153100	447679235	2430	2430	2430	2430	0
194	20240705	153000	447679235	2430	2430	2430	2430	2963
195	20240705	152900	440479145	2430	2430	2430	2430	0
196	20240705	152800	440479145	2430	2430	2430	2430	0
197	20240705	152700	440479145	2430	2430	2430	2430	0
198	20240705	152600	440479145	2430	2430	2430	2430	0
199	20240705	152500	440479145	2430	2430	2430	2430	0
200	20240705	152400	440479145	2430	2430	2430	2430	0
201	20240705	152300	440479145	2430	2430	2430	2430	0
202	20240705	152200	440479145	2430	2430	2430	2430	0
203	20240705	152100	440479145	2430	2430	2430	2430	0
204	20240705	152000	440479145	2430	2430	2430	2430	0
205	20240705	151900	440479145	2430	2430	2430	2430	1180
206	20240705	151800	437611745	2435	2435	2435	2435	380
207	20240705	151700	436686445	2435	2425	2435	2425	880
208	20240705	151600	434550160	2430	2435	2435	2430	321
209	20240705	151500	433769030	2430	2420	2430	2420	981
210	20240705	151400	431391210	2430	2430	2430	2430	320
211	20240705	151300	430613610	2420	2420	2430	2420	1498
212	20240705	151200	426984650	2420	2420	2420	2420	200
213	20240705	151100	426500650	2420	2430	2430	2420	572
214	20240705	151000	425114800	2430	2430	2430	2430	642
215	20240705	150900	423554740	2430	2430	2430	2430	800
216	20240705	150800	421610740	2430	2430	2430	2430	12
217	20240705	150700	421581580	2430	2430	2430	2430	15
218	20240705	150600	421545130	2420	2420	2420	2420	0
219	20240705	150500	421545130	2420	2420	2420	2420	0
220	20240705	150400	421545130	2420	2420	2420	2420	0
221	20240705	150300	421545130	2420	2420	2420	2420	0
222	20240705	150200	421545130	2420	2420	2420	2420	1
223	20240705	150100	421542710	2420	2420	2420	2420	400
224	20240705	150000	420574710	2430	2425	2430	2425	1600
225	20240705	145900	416692595	2425	2425	2425	2425	0
226	20240705	145800	416692595	2425	2425	2425	2425	0
227	20240705	145700	416692595	2425	2425	2425	2425	420
228	20240705	145600	415674095	2420	2420	2420	2420	0
229	20240705	145500	415674095	2420	2420	2420	2420	0
230	20240705	145400	415674095	2420	2420	2420	2420	92
231	20240705	145300	415451455	2415	2420	2420	2415	342
232	20240705	145200	414625235	2420	2420	2420	2415	622
233	20240705	145100	413122245	2420	2420	2420	2420	206
234	20240705	145000	412623725	2420	2415	2420	2415	1810
235	20240705	144900	408250575	2420	2420	2420	2420	0
236	20240705	144800	408250575	2420	2420	2420	2420	605
237	20240705	144700	406786475	2415	2415	2415	2415	0
238	20240705	144600	406786475	2415	2415	2415	2415	0
239	20240705	144500	406786475	2415	2415	2415	2415	120
240	20240705	144400	406496675	2415	2415	2415	2415	0
241	20240705	144300	406496675	2415	2415	2415	2415	400
242	20240705	144200	405530675	2420	2420	2420	2420	400
243	20240705	144100	404562675	2420	2410	2420	2410	144
244	20240705	144000	404214525	2410	2415	2415	2410	327
245	20240705	143900	403424905	2415	2410	2415	2410	401
246	20240705	143800	402458490	2415	2415	2415	2415	400
247	20240705	143700	401492490	2410	2410	2410	2410	400
248	20240705	143600	400528490	2415	2410	2415	2410	800
249	20240705	143500	398598490	2415	2410	2415	2410	400
250	20240705	143400	397633935	2410	2410	2410	2410	754
251	20240705	143300	395816795	2410	2415	2415	2410	1232
252	20240705	143200	392845675	2410	2410	2410	2410	400
253	20240705	143100	391881675	2410	2410	2410	2410	1460
254	20240705	143000	388363075	2410	2415	2415	2410	150
255	20240705	142900	388001075	2410	2410	2410	2410	400
256	20240705	142800	387037075	2410	2410	2410	2410	0
257	20240705	142700	387037075	2410	2410	2410	2410	724
258	20240705	142600	385292235	2410	2410	2410	2410	200
259	20240705	142500	384810235	2410	2410	2410	2410	360
260	20240705	142400	383942635	2410	2410	2415	2410	1081
261	20240705	142300	381337420	2415	2415	2415	2415	10
262	20240705	142200	381313270	2415	2415	2415	2415	18
263	20240705	142100	381269800	2405	2405	2405	2405	100
264	20240705	142000	381029300	2405	2405	2405	2405	307
265	20240705	141900	380290965	2410	2410	2410	2410	200
266	20240705	141800	379808965	2405	2410	2415	2405	700
267	20240705	141700	378123300	2410	2410	2410	2410	137
268	20240705	141600	377793130	2410	2415	2415	2410	104
269	20240705	141500	377542470	2415	2415	2415	2410	25
270	20240705	141400	377482135	2415	2415	2415	2415	408
271	20240705	141300	376496815	2415	2415	2415	2415	416
272	20240705	141200	375492175	2410	2410	2410	2410	0
273	20240705	141100	375492175	2410	2410	2410	2410	0
274	20240705	141000	375492175	2410	2410	2410	2410	60
275	20240705	140900	375347575	2410	2410	2410	2410	18
276	20240705	140800	375304195	2410	2410	2410	2410	0
277	20240705	140700	375304195	2410	2410	2410	2410	0
278	20240705	140600	375304195	2410	2410	2415	2405	4156
279	20240705	140500	365306700	2410	2415	2415	2405	6911
280	20240705	140400	348649350	2415	2415	2415	2415	0
281	20240705	140300	348649350	2415	2415	2415	2415	0
282	20240705	140200	348649350	2415	2415	2415	2415	1803
283	20240705	140100	344295105	2415	2415	2415	2415	0
284	20240705	140000	344295105	2415	2415	2415	2415	400
285	20240705	135900	343329105	2420	2420	2420	2420	505
286	20240705	135800	342107005	2420	2420	2420	2420	280
287	20240705	135700	341429405	2420	2420	2420	2415	1100
288	20240705	135600	338771405	2415	2420	2420	2415	4002
289	20240705	135500	329087065	2420	2420	2420	2420	100
290	20240705	135400	328845065	2415	2425	2425	2415	4129
291	20240705	135300	318868715	2425	2425	2425	2425	423
292	20240705	135200	317842940	2420	2420	2420	2420	0
293	20240705	135100	317842940	2420	2430	2430	2420	208
294	20240705	135000	317339500	2420	2425	2425	2420	2001
295	20240705	134900	312496565	2430	2430	2430	2430	0
296	20240705	134800	312496565	2430	2430	2430	2430	0
297	20240705	134700	312496565	2430	2430	2430	2430	1
298	20240705	134600	312494135	2435	2435	2435	2435	78
299	20240705	134500	312304205	2435	2435	2435	2435	1074
300	20240705	134400	309689015	2435	2420	2435	2420	273
301	20240705	134300	309026510	2435	2425	2435	2420	801
302	20240705	134200	307085210	2440	2435	2440	2435	1146
303	20240705	134100	304294335	2435	2435	2435	2435	278
304	20240705	134000	303617405	2425	2435	2435	2425	2073
305	20240705	133900	298586955	2435	2430	2435	2430	496
306	20240705	133800	297381310	2435	2435	2435	2435	73
307	20240705	133700	297203555	2430	2430	2430	2430	2709
308	20240705	133600	290620685	2430	2430	2430	2430	0
309	20240705	133500	290620685	2430	2430	2430	2430	0
310	20240705	133400	290620685	2430	2430	2430	2430	0
311	20240705	133300	290620685	2430	2430	2430	2430	29
312	20240705	133200	290550215	2430	2430	2430	2430	1
313	20240705	133100	290547785	2435	2435	2435	2435	0
314	20240705	133000	290547785	2435	2435	2435	2435	5
315	20240705	132900	290535610	2435	2435	2435	2435	26
316	20240705	132800	290472300	2430	2430	2430	2430	1000
317	20240705	132700	288042300	2435	2430	2435	2430	648
318	20240705	132600	286466930	2430	2430	2430	2430	0
319	20240705	132500	286466930	2430	2430	2430	2430	105
320	20240705	132400	286211780	2435	2435	2435	2435	0
321	20240705	132300	286211780	2435	2435	2435	2435	200
322	20240705	132200	285724780	2435	2435	2435	2435	0
323	20240705	132100	285724780	2435	2435	2435	2435	1
324	20240705	132000	285722345	2430	2430	2430	2430	100
325	20240705	131900	285479345	2435	2435	2435	2435	0
326	20240705	131800	285479345	2435	2435	2435	2435	0
327	20240705	131700	285479345	2435	2435	2435	2435	0
328	20240705	131600	285479345	2435	2435	2435	2435	5
329	20240705	131500	285467170	2430	2430	2430	2430	4397
330	20240705	131400	274782460	2435	2435	2435	2435	832
331	20240705	131300	272756540	2435	2435	2435	2435	135
332	20240705	131200	272427815	2435	2435	2435	2435	15
333	20240705	131100	272391290	2430	2435	2435	2430	2892
334	20240705	131000	265363445	2435	2435	2435	2435	0
335	20240705	130900	265363445	2435	2435	2435	2435	0
336	20240705	130800	265363445	2435	2435	2435	2435	15
337	20240705	130700	265326920	2440	2440	2440	2440	0
338	20240705	130600	265326920	2440	2440	2440	2440	300
339	20240705	130500	264594920	2440	2440	2440	2440	0
340	20240705	130400	264594920	2440	2440	2440	2440	0
341	20240705	130300	264594920	2440	2440	2440	2440	1
342	20240705	130200	264592480	2435	2435	2435	2435	188
343	20240705	130100	264134700	2435	2435	2435	2435	600
344	20240705	130000	262673700	2435	2435	2435	2435	0
345	20240705	125900	262673700	2435	2435	2435	2435	5
346	20240705	125800	262661525	2435	2435	2435	2435	0
347	20240705	125700	262661525	2435	2435	2435	2435	1881
348	20240705	125600	258081290	2435	2435	2435	2435	0
349	20240705	125500	258081290	2435	2435	2435	2435	1
350	20240705	125400	258078855	2435	2435	2435	2435	0
351	20240705	125300	258078855	2435	2435	2435	2435	585
352	20240705	125200	256654380	2435	2435	2435	2435	0
353	20240705	125100	256654380	2435	2435	2435	2435	0
354	20240705	125000	256654380	2435	2440	2440	2435	35
355	20240705	124900	256569030	2440	2440	2440	2440	0
356	20240705	124800	256569030	2440	2440	2440	2440	0
357	20240705	124700	256569030	2440	2440	2440	2440	485
358	20240705	124600	255385630	2440	2440	2440	2440	0
359	20240705	124500	255385630	2440	2440	2440	2440	0
360	20240705	124400	255385630	2440	2440	2440	2440	400
361	20240705	124300	254409630	2435	2435	2435	2435	0
362	20240705	124200	254409630	2435	2435	2435	2435	0
363	20240705	124100	254409630	2435	2435	2435	2435	0
364	20240705	124000	254409630	2435	2435	2435	2435	1
365	20240705	123900	254407195	2430	2430	2430	2430	80
366	20240705	123800	254212795	2430	2430	2430	2430	0
367	20240705	123700	254212795	2430	2430	2430	2430	0
368	20240705	123600	254212795	2430	2435	2435	2430	578
369	20240705	123500	252805890	2435	2435	2435	2435	100
370	20240705	123400	252562390	2435	2435	2435	2435	70
371	20240705	123300	252391940	2435	2435	2435	2435	124
372	20240705	123200	252090000	2435	2435	2435	2435	0
373	20240705	123100	252090000	2435	2435	2435	2435	470
374	20240705	123000	250945550	2430	2430	2430	2430	0
375	20240705	122900	250945550	2430	2430	2430	2430	0
376	20240705	122800	250945550	2430	2430	2430	2430	0
377	20240705	122700	250945550	2430	2430	2430	2430	0
378	20240705	122600	250945550	2430	2430	2430	2430	0
379	20240705	122500	250945550	2430	2435	2435	2430	3557
380	20240705	122400	242284540	2440	2440	2440	2440	0
381	20240705	122300	242284540	2440	2440	2440	2440	0
382	20240705	122200	242284540	2440	2440	2440	2440	0
383	20240705	122100	242284540	2440	2440	2440	2440	0
384	20240705	122000	242284540	2440	2440	2440	2440	1000
385	20240705	121900	239844540	2440	2440	2440	2440	199
386	20240705	121800	239358980	2440	2440	2440	2440	0
387	20240705	121700	239358980	2440	2440	2440	2440	5
388	20240705	121600	239346780	2445	2445	2445	2445	0
389	20240705	121500	239346780	2445	2445	2445	2445	539
390	20240705	121400	238028925	2445	2445	2445	2445	761
391	20240705	121300	236168280	2435	2435	2435	2435	0
392	20240705	121200	236168280	2435	2435	2435	2435	0
393	20240705	121100	236168280	2435	2435	2435	2435	138
394	20240705	121000	235832250	2440	2440	2440	2440	0
395	20240705	120900	235832250	2440	2440	2440	2440	724
396	20240705	120800	234065690	2440	2440	2440	2440	0
397	20240705	120700	234065690	2440	2440	2440	2440	0
398	20240705	120600	234065690	2440	2440	2440	2440	47
399	20240705	120500	233951010	2440	2435	2440	2430	1442
400	20240705	120400	230432625	2430	2435	2435	2430	816
401	20240705	120300	228449725	2430	2435	2435	2430	1719
402	20240705	120200	224269960	2435	2435	2435	2435	0
403	20240705	120100	224269960	2435	2435	2435	2435	0
404	20240705	120000	224269960	2435	2435	2435	2425	27
405	20240705	115900	224204440	2425	2430	2430	2425	1900
406	20240705	115800	219596750	2425	2425	2425	2425	0
407	20240705	115700	219596750	2425	2430	2430	2425	1000
408	20240705	115600	217170305	2430	2430	2430	2430	2046
409	20240705	115500	212198525	2430	2440	2440	2430	696
410	20240705	115400	210506160	2435	2435	2435	2435	4499
411	20240705	115300	199551095	2435	2430	2435	2430	230
412	20240705	115200	198991940	2435	2435	2435	2435	0
413	20240705	115100	198991940	2435	2430	2435	2430	7
414	20240705	115000	198974925	2430	2430	2430	2430	165
415	20240705	114900	198573975	2435	2435	2435	2435	200
416	20240705	114800	198086975	2430	2430	2430	2430	0
417	20240705	114700	198086975	2430	2430	2430	2430	3
418	20240705	114600	198079685	2430	2430	2430	2430	240
419	20240705	114500	197496485	2430	2430	2430	2430	0
420	20240705	114400	197496485	2430	2430	2430	2430	230
421	20240705	114300	196937585	2435	2435	2435	2435	0
422	20240705	114200	196937585	2435	2435	2435	2435	40
423	20240705	114100	196840185	2435	2435	2435	2435	0
424	20240705	114000	196840185	2435	2435	2435	2435	0
425	20240705	113900	196840185	2435	2435	2435	2435	37
426	20240705	113800	196750090	2435	2440	2440	2435	11
427	20240705	113700	196723300	2440	2440	2440	2440	0
428	20240705	113600	196723300	2440	2440	2440	2440	379
429	20240705	113500	195798540	2440	2440	2440	2440	150
430	20240705	113400	195432540	2440	2440	2440	2440	3
431	20240705	113300	195425220	2440	2440	2440	2440	42
432	20240705	113200	195322740	2430	2435	2435	2430	2
433	20240705	113100	195317875	2430	2440	2440	2430	200
434	20240705	113000	194830870	2440	2440	2440	2440	0
435	20240705	112900	194830870	2440	2440	2440	2440	700
436	20240705	112800	193122870	2430	2435	2435	2430	2000
437	20240705	112700	188259195	2440	2440	2440	2440	1441
438	20240705	112600	184743155	2440	2440	2440	2440	0
439	20240705	112500	184743155	2440	2440	2440	2440	12
440	20240705	112400	184713875	2440	2440	2440	2440	0
441	20240705	112300	184713875	2440	2440	2440	2440	0
442	20240705	112200	184713875	2440	2440	2440	2440	13
443	20240705	112100	184682155	2445	2445	2445	2445	1
444	20240705	112000	184679710	2435	2435	2435	2435	200
445	20240705	111900	184192710	2445	2445	2445	2445	1
446	20240705	111800	184190265	2430	2435	2435	2430	3
447	20240705	111700	184182970	2445	2445	2445	2445	0
448	20240705	111600	184182970	2445	2445	2445	2445	0
449	20240705	111500	184182970	2445	2445	2445	2445	0
450	20240705	111400	184182970	2445	2445	2445	2445	0
451	20240705	111300	184182970	2445	2445	2445	2445	2
452	20240705	111200	184178080	2430	2435	2435	2430	1500
453	20240705	111100	180533075	2430	2430	2430	2430	51
454	20240705	111000	180409145	2425	2425	2425	2425	0
455	20240705	110900	180409145	2425	2425	2425	2425	0
456	20240705	110800	180409145	2425	2440	2440	2425	5894
457	20240705	110700	166075010	2445	2445	2445	2445	0
458	20240705	110600	166075010	2445	2450	2450	2445	1817
459	20240705	110500	161629360	2450	2450	2450	2450	0
460	20240705	110400	161629360	2450	2450	2450	2450	0
461	20240705	110300	161629360	2450	2450	2450	2450	552
462	20240705	110200	160276960	2450	2450	2450	2450	0
463	20240705	110100	160276960	2450	2450	2450	2450	5
464	20240705	110000	160264710	2450	2450	2450	2445	106
465	20240705	105900	160005510	2450	2450	2450	2450	5
466	20240705	105800	159993260	2445	2445	2445	2445	770
467	20240705	105700	158110610	2450	2450	2450	2450	0
468	20240705	105600	158110610	2450	2445	2450	2445	1112
469	20240705	105500	155389070	2445	2445	2445	2445	50
470	20240705	105400	155266820	2440	2440	2440	2435	836
471	20240705	105300	153230155	2440	2440	2440	2430	1225
472	20240705	105200	150253355	2440	2435	2440	2430	701
473	20240705	105100	148546690	2435	2435	2435	2435	550
474	20240705	105000	147207440	2435	2435	2435	2435	35
475	20240705	104900	147122215	2435	2435	2435	2435	122
476	20240705	104800	146825145	2435	2435	2435	2435	0
477	20240705	104700	146825145	2435	2435	2435	2435	95
478	20240705	104600	146593820	2440	2440	2440	2440	2
479	20240705	104500	146588940	2440	2435	2440	2435	259
480	20240705	104400	145958225	2440	2435	2440	2435	421
481	20240705	104300	144933075	2440	2435	2440	2435	253
482	20240705	104200	144317005	2440	2440	2440	2440	0
483	20240705	104100	144317005	2440	2440	2440	2440	355
484	20240705	104000	143450805	2440	2440	2440	2440	0
485	20240705	103900	143450805	2440	2440	2440	2440	264
486	20240705	103800	142806645	2435	2435	2435	2435	1530
487	20240705	103700	139081095	2440	2440	2440	2440	222
488	20240705	103600	138539415	2440	2440	2440	2440	779
489	20240705	103500	136638655	2440	2440	2440	2440	1
490	20240705	103400	136636215	2430	2430	2430	2430	0
491	20240705	103300	136636215	2430	2430	2430	2430	10
492	20240705	103200	136611915	2430	2435	2435	2430	1000
493	20240705	103100	134179885	2440	2440	2440	2440	0
494	20240705	103000	134179885	2440	2440	2440	2440	6
495	20240705	102900	134165245	2440	2440	2440	2440	20
496	20240705	102800	134116445	2440	2440	2440	2440	2000
497	20240705	102700	129236445	2440	2435	2440	2435	3965
498	20240705	102600	119581660	2440	2440	2440	2440	0
499	20240705	102500	119581660	2440	2430	2440	2430	800
500	20240705	102400	117636660	2440	2440	2440	2440	0
501	20240705	102300	117636660	2440	2440	2440	2440	0
502	20240705	102200	117636660	2440	2440	2440	2440	250
503	20240705	102100	117026660	2440	2440	2440	2440	100
504	20240705	102000	116782660	2440	2440	2440	2440	120
505	20240705	101900	116489860	2440	2440	2440	2440	0
506	20240705	101800	116489860	2440	2440	2440	2440	0
507	20240705	101700	116489860	2440	2430	2440	2430	4
508	20240705	101600	116480130	2425	2430	2430	2420	11602
509	20240705	101500	88358300	2440	2440	2440	2440	0
510	20240705	101400	88358300	2440	2440	2440	2440	2000
511	20240705	101300	83478300	2430	2430	2430	2430	280
512	20240705	101200	82797900	2430	2430	2430	2430	0
513	20240705	101100	82797900	2430	2430	2430	2430	0
514	20240705	101000	82797900	2430	2440	2440	2430	1740
515	20240705	100900	78563510	2440	2435	2440	2435	110
516	20240705	100800	78295635	2440	2440	2440	2440	500
517	20240705	100700	77075635	2440	2440	2440	2440	0
518	20240705	100600	77075635	2440	2440	2440	2440	2
519	20240705	100500	77070755	2440	2440	2440	2440	0
520	20240705	100400	77070755	2440	2440	2440	2440	173
521	20240705	100300	76648635	2435	2435	2435	2435	1
522	20240705	100200	76646200	2440	2440	2445	2440	25
523	20240705	100100	76585180	2445	2445	2445	2445	1
524	20240705	100000	76582735	2445	2435	2445	2435	3
525	20240705	095900	76575410	2440	2440	2440	2440	2
526	20240705	095800	76570530	2445	2445	2445	2445	0
527	20240705	095700	76570530	2445	2445	2445	2445	0
528	20240705	095600	76570530	2445	2445	2445	2445	5
529	20240705	095500	76558305	2445	2445	2445	2445	2
530	20240705	095400	76553415	2435	2445	2445	2435	3
531	20240705	095300	76546100	2445	2445	2445	2445	3
532	20240705	095200	76538765	2440	2440	2445	2435	1285
533	20240705	095100	73403355	2445	2445	2445	2445	0
534	20240705	095000	73403355	2445	2445	2445	2445	0
535	20240705	094900	73403355	2445	2445	2445	2445	0
536	20240705	094800	73403355	2445	2445	2445	2445	0
537	20240705	094700	73403355	2445	2445	2445	2445	66
538	20240705	094600	73241985	2450	2450	2450	2450	1
539	20240705	094500	73239535	2450	2450	2450	2450	4
540	20240705	094400	73229735	2450	2450	2450	2450	1
541	20240705	094300	73227285	2450	2450	2450	2450	0
542	20240705	094200	73227285	2450	2450	2450	2450	381
543	20240705	094100	72293835	2460	2460	2460	2460	2
544	20240705	094000	72288915	2455	2460	2460	2455	1310
545	20240705	093900	69071845	2460	2460	2460	2460	11
546	20240705	093800	69044785	2455	2455	2455	2455	501
547	20240705	093700	67814830	2455	2455	2455	2455	1
548	20240705	093600	67812375	2460	2460	2460	2460	0
549	20240705	093500	67812375	2460	2460	2460	2460	0
550	20240705	093400	67812375	2460	2460	2460	2460	0
551	20240705	093300	67812375	2460	2460	2460	2460	51
552	20240705	093200	67686915	2440	2440	2440	2440	214
553	20240705	093100	67164755	2440	2440	2440	2440	0
554	20240705	093000	67164755	2440	2435	2440	2435	1544
555	20240705	092900	63397400	2440	2440	2440	2440	0
556	20240705	092800	63397400	2440	2440	2445	2430	1185
557	20240705	092700	60514515	2445	2445	2445	2445	762
558	20240705	092600	58651425	2445	2445	2445	2445	2
559	20240705	092500	58646535	2445	2445	2445	2445	0
560	20240705	092400	58646535	2445	2440	2445	2440	55
561	20240705	092300	58512310	2445	2445	2445	2445	5
562	20240705	092200	58500085	2445	2445	2445	2445	861
563	20240705	092100	56394940	2445	2440	2445	2440	49
564	20240705	092000	56275375	2440	2440	2440	2440	0
565	20240705	091900	56275375	2440	2440	2440	2440	4
566	20240705	091800	56265615	2435	2440	2440	2435	23
567	20240705	091700	56209500	2440	2440	2440	2440	0
568	20240705	091600	56209500	2440	2440	2445	2440	439
569	20240705	091500	55138315	2440	2440	2440	2440	33
570	20240705	091400	55057795	2440	2445	2445	2420	10181
571	20240705	091300	30315665	2460	2460	2460	2450	257
572	20240705	091200	29683945	2460	2460	2460	2455	64
573	20240705	091100	29526780	2470	2475	2475	2470	3
574	20240705	091000	29519365	2475	2475	2480	2450	1125
575	20240705	090900	26735455	2450	2470	2470	2450	5297
576	20240705	090800	13729335	2470	2470	2470	2470	5
577	20240705	090700	13716985	2470	2470	2470	2470	100
578	20240705	090600	13469985	2470	2470	2470	2470	0
579	20240705	090500	13469985	2470	2465	2470	2460	925
580	20240705	090400	11187525	2465	2465	2465	2465	4
581	20240705	090300	11177665	2450	2450	2450	2450	1
582	20240705	090200	11175215	2445	2470	2470	2445	783
583	20240705	090100	9258280	2460	2460	2460	2460	565
584	20240705	090000	7868380	2445	2445	2450	2445	3216