KissMeData/009180/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	185300	382538960	2985	2985	2985	2985	727
3	20240702	185200	382538960	2985	2985	2985	2985	0
4	20240702	185100	382538960	2985	2985	2985	2985	0
5	20240702	185000	382538960	2985	2985	2985	2985	0
6	20240702	184900	382538960	2985	2985	2985	2985	0
7	20240702	184800	382538960	2985	2985	2985	2985	0
8	20240702	184700	382538960	2985	2985	2985	2985	0
9	20240702	184600	382538960	2985	2985	2985	2985	0
10	20240702	184500	382538960	2985	2985	2985	2985	0
11	20240702	184400	382538960	2985	2985	2985	2985	0
12	20240702	184300	382538960	2985	2985	2985	2985	0
13	20240702	184200	382538960	2985	2985	2985	2985	0
14	20240702	184100	382538960	2985	2985	2985	2985	0
15	20240702	184000	382538960	2985	2985	2985	2985	0
16	20240702	183900	382538960	2985	2985	2985	2985	0
17	20240702	183800	382538960	2985	2985	2985	2985	0
18	20240702	183700	382538960	2985	2985	2985	2985	0
19	20240702	183600	382538960	2985	2985	2985	2985	0
20	20240702	183500	382538960	2985	2985	2985	2985	0
21	20240702	183400	382538960	2985	2985	2985	2985	0
22	20240702	183300	382538960	2985	2985	2985	2985	0
23	20240702	183200	382538960	2985	2985	2985	2985	0
24	20240702	183100	382538960	2985	2985	2985	2985	0
25	20240702	183000	382538960	2985	2985	2985	2985	0
26	20240702	182900	382538960	2985	2985	2985	2985	0
27	20240702	182800	382538960	2985	2985	2985	2985	0
28	20240702	182700	382538960	2985	2985	2985	2985	0
29	20240702	182600	382538960	2985	2985	2985	2985	0
30	20240702	182500	382538960	2985	2985	2985	2985	0
31	20240702	182400	382538960	2985	2985	2985	2985	0
32	20240702	182300	382538960	2985	2985	2985	2985	727
33	20240702	182200	382538960	2985	2985	2985	2985	0
34	20240702	182100	382538960	2985	2985	2985	2985	0
35	20240702	182000	382538960	2985	2985	2985	2985	0
36	20240702	181900	382538960	2985	2985	2985	2985	0
37	20240702	181800	382538960	2985	2985	2985	2985	0
38	20240702	181700	382538960	2985	2985	2985	2985	0
39	20240702	181600	382538960	2985	2985	2985	2985	0
40	20240702	181500	382538960	2985	2985	2985	2985	0
41	20240702	181400	382538960	2985	2985	2985	2985	0
42	20240702	181300	382538960	2985	2985	2985	2985	0
43	20240702	181200	382538960	2985	2985	2985	2985	0
44	20240702	181100	382538960	2985	2985	2985	2985	0
45	20240702	181000	382538960	2985	2985	2985	2985	0
46	20240702	180900	382538960	2985	2985	2985	2985	0
47	20240702	180800	382538960	2985	2985	2985	2985	0
48	20240702	180700	382538960	2985	2985	2985	2985	0
49	20240702	180600	382538960	2985	2985	2985	2985	0
50	20240702	180500	382538960	2985	2985	2985	2985	0
51	20240702	180400	382538960	2985	2985	2985	2985	0
52	20240702	180300	382538960	2985	2985	2985	2985	0
53	20240702	180200	382538960	2985	2985	2985	2985	0
54	20240702	180100	382538960	2985	2985	2985	2985	0
55	20240702	180000	382538960	2985	2985	2985	2985	0
56	20240702	175900	382538960	2985	2985	2985	2985	0
57	20240702	175800	382538960	2985	2985	2985	2985	0
58	20240702	175700	382538960	2985	2985	2985	2985	0
59	20240702	175600	382538960	2985	2985	2985	2985	0
60	20240702	175500	382538960	2985	2985	2985	2985	0
61	20240702	175400	382538960	2985	2985	2985	2985	0
62	20240702	175300	382538960	2985	2985	2985	2985	727
63	20240702	175200	382538960	2985	2985	2985	2985	0
64	20240702	175100	382538960	2985	2985	2985	2985	0
65	20240702	175000	382538960	2985	2985	2985	2985	0
66	20240702	174900	382538960	2985	2985	2985	2985	0
67	20240702	174800	382538960	2985	2985	2985	2985	0
68	20240702	174700	382538960	2985	2985	2985	2985	0
69	20240702	174600	382538960	2985	2985	2985	2985	0
70	20240702	174500	382538960	2985	2985	2985	2985	0
71	20240702	174400	382538960	2985	2985	2985	2985	0
72	20240702	174300	382538960	2985	2985	2985	2985	0
73	20240702	174200	382538960	2985	2985	2985	2985	0
74	20240702	174100	382538960	2985	2985	2985	2985	0
75	20240702	174000	382538960	2985	2985	2985	2985	0
76	20240702	173900	382538960	2985	2985	2985	2985	0
77	20240702	173800	382538960	2985	2985	2985	2985	0
78	20240702	173700	382538960	2985	2985	2985	2985	0
79	20240702	173600	382538960	2985	2985	2985	2985	0
80	20240702	173500	382538960	2985	2985	2985	2985	0
81	20240702	173400	382538960	2985	2985	2985	2985	0
82	20240702	173300	382538960	2985	2985	2985	2985	0
83	20240702	173200	382538960	2985	2985	2985	2985	0
84	20240702	173100	382538960	2985	2985	2985	2985	0
85	20240702	173000	382538960	2985	2985	2985	2985	0
86	20240702	172900	382538960	2985	2985	2985	2985	0
87	20240702	172800	382538960	2985	2985	2985	2985	0
88	20240702	172700	382538960	2985	2985	2985	2985	0
89	20240702	172600	382538960	2985	2985	2985	2985	0
90	20240702	172500	382538960	2985	2985	2985	2985	0
91	20240702	172400	382538960	2985	2985	2985	2985	0
92	20240702	172300	382538960	2985	2985	2985	2985	727
93	20240702	172200	382538960	2985	2985	2985	2985	0
94	20240702	172100	382538960	2985	2985	2985	2985	0
95	20240702	172000	382538960	2985	2985	2985	2985	0
96	20240702	171900	382538960	2985	2985	2985	2985	0
97	20240702	171800	382538960	2985	2985	2985	2985	0
98	20240702	171700	382538960	2985	2985	2985	2985	0
99	20240702	171600	382538960	2985	2985	2985	2985	0
100	20240702	171500	382538960	2985	2985	2985	2985	0
101	20240702	171400	382538960	2985	2985	2985	2985	0
102	20240702	171300	382538960	2985	2985	2985	2985	0
103	20240702	171200	382538960	2985	2985	2985	2985	0
104	20240702	171100	382538960	2985	2985	2985	2985	0
105	20240702	171000	382538960	2985	2985	2985	2985	0
106	20240702	170900	382538960	2985	2985	2985	2985	0
107	20240702	170800	382538960	2985	2985	2985	2985	0
108	20240702	170700	382538960	2985	2985	2985	2985	0
109	20240702	170600	382538960	2985	2985	2985	2985	0
110	20240702	170500	382538960	2985	2985	2985	2985	0
111	20240702	170400	382538960	2985	2985	2985	2985	0
112	20240702	170300	382538960	2985	2985	2985	2985	0
113	20240702	170200	382538960	2985	2985	2985	2985	0
114	20240702	170100	382538960	2985	2985	2985	2985	0
115	20240702	170000	382538960	2985	2985	2985	2985	0
116	20240702	165900	382538960	2985	2985	2985	2985	0
117	20240702	165800	382538960	2985	2985	2985	2985	0
118	20240702	165700	382538960	2985	2985	2985	2985	0
119	20240702	165600	382538960	2985	2985	2985	2985	0
120	20240702	165500	382538960	2985	2985	2985	2985	0
121	20240702	165400	382538960	2985	2985	2985	2985	0
122	20240702	165300	382538960	2985	2985	2985	2985	727
123	20240702	165200	382538960	2985	2985	2985	2985	0
124	20240702	165100	382538960	2985	2985	2985	2985	0
125	20240702	165000	382538960	2985	2985	2985	2985	0
126	20240702	164900	382538960	2985	2985	2985	2985	0
127	20240702	164800	382538960	2985	2985	2985	2985	0
128	20240702	164700	382538960	2985	2985	2985	2985	0
129	20240702	164600	382538960	2985	2985	2985	2985	0
130	20240702	164500	382538960	2985	2985	2985	2985	0
131	20240702	164400	382538960	2985	2985	2985	2985	0
132	20240702	164300	382538960	2985	2985	2985	2985	0
133	20240702	164200	382538960	2985	2985	2985	2985	0
134	20240702	164100	382538960	2985	2985	2985	2985	0
135	20240702	164000	382538960	2985	2985	2985	2985	0
136	20240702	163900	382538960	2985	2985	2985	2985	0
137	20240702	163800	382538960	2985	2985	2985	2985	0
138	20240702	163700	382538960	2985	2985	2985	2985	0
139	20240702	163600	382538960	2985	2985	2985	2985	0
140	20240702	163500	382538960	2985	2985	2985	2985	0
141	20240702	163400	382538960	2985	2985	2985	2985	0
142	20240702	163300	382538960	2985	2985	2985	2985	0
143	20240702	163200	382538960	2985	2985	2985	2985	0
144	20240702	163100	382538960	2985	2985	2985	2985	0
145	20240702	163000	382538960	2985	2985	2985	2985	0
146	20240702	162900	382538960	2985	2985	2985	2985	0
147	20240702	162800	382538960	2985	2985	2985	2985	0
148	20240702	162700	382538960	2985	2985	2985	2985	0
149	20240702	162600	382538960	2985	2985	2985	2985	0
150	20240702	162500	382538960	2985	2985	2985	2985	0
151	20240702	162400	382538960	2985	2985	2985	2985	0
152	20240702	162300	382538960	2985	2985	2985	2985	727
153	20240702	162200	382538960	2985	2985	2985	2985	0
154	20240702	162100	382538960	2985	2985	2985	2985	0
155	20240702	162000	382538960	2985	2985	2985	2985	0
156	20240702	161900	382538960	2985	2985	2985	2985	0
157	20240702	161800	382538960	2985	2985	2985	2985	0
158	20240702	161700	382538960	2985	2985	2985	2985	0
159	20240702	161600	382538960	2985	2985	2985	2985	0
160	20240702	161500	382538960	2985	2985	2985	2985	0
161	20240702	161400	382538960	2985	2985	2985	2985	0
162	20240702	161300	382538960	2985	2985	2985	2985	0
163	20240702	161200	382538960	2985	2985	2985	2985	0
164	20240702	161100	382538960	2985	2985	2985	2985	0
165	20240702	161000	382538960	2985	2985	2985	2985	0
166	20240702	160900	382538960	2985	2985	2985	2985	0
167	20240702	160800	382538960	2985	2985	2985	2985	0
168	20240702	160700	382538960	2985	2985	2985	2985	0
169	20240702	160600	382538960	2985	2985	2985	2985	0
170	20240702	160500	382538960	2985	2985	2985	2985	0
171	20240702	160400	382538960	2985	2985	2985	2985	0
172	20240702	160300	382538960	2985	2985	2985	2985	0
173	20240702	160200	382538960	2985	2985	2985	2985	0
174	20240702	160100	382538960	2985	2985	2985	2985	0
175	20240702	160000	382538960	2985	2985	2985	2985	0
176	20240702	155900	382538960	2985	2985	2985	2985	0
177	20240702	155800	382538960	2985	2985	2985	2985	0
178	20240702	155700	382538960	2985	2985	2985	2985	0
179	20240702	155600	382538960	2985	2985	2985	2985	0
180	20240702	155500	382538960	2985	2985	2985	2985	0
181	20240702	155400	382538960	2985	2985	2985	2985	0
182	20240702	155300	382538960	2985	2985	2985	2985	727
183	20240702	155200	382538960	2985	2985	2985	2985	0
184	20240702	155100	382538960	2985	2985	2985	2985	0
185	20240702	155000	382538960	2985	2985	2985	2985	0
186	20240702	154900	382538960	2985	2985	2985	2985	0
187	20240702	154800	382538960	2985	2985	2985	2985	0
188	20240702	154700	382538960	2985	2985	2985	2985	0
189	20240702	154600	382538960	2985	2985	2985	2985	0
190	20240702	154500	382538960	2985	2985	2985	2985	0
191	20240702	154400	382538960	2985	2985	2985	2985	0
192	20240702	154300	382538960	2985	2985	2985	2985	0
193	20240702	154200	382538960	2985	2985	2985	2985	0
194	20240702	154100	382538960	2985	2985	2985	2985	0
195	20240702	154000	382538960	2985	2985	2985	2985	0
196	20240702	153900	382538960	2985	2985	2985	2985	0
197	20240702	153800	382538960	2985	2985	2985	2985	0
198	20240702	153700	382538960	2985	2985	2985	2985	0
199	20240702	153600	382538960	2985	2985	2985	2985	0
200	20240702	153500	382538960	2985	2985	2985	2985	0
201	20240702	153400	382538960	2985	2985	2985	2985	0
202	20240702	153300	382538960	2985	2985	2985	2985	0
203	20240702	153200	382538960	2985	2985	2985	2985	0
204	20240702	153100	382538960	2985	2985	2985	2985	0
205	20240702	153000	382538960	2985	2985	2985	2985	727
206	20240702	152900	380368865	2980	2980	2980	2980	0
207	20240702	152800	380368865	2980	2980	2980	2980	0
208	20240702	152700	380368865	2980	2980	2980	2980	0
209	20240702	152600	380368865	2980	2980	2980	2980	0
210	20240702	152500	380368865	2980	2980	2980	2980	0
211	20240702	152400	380368865	2980	2980	2980	2980	0
212	20240702	152300	380368865	2980	2980	2980	2980	0
213	20240702	152200	380368865	2980	2980	2980	2980	0
214	20240702	152100	380368865	2980	2980	2980	2980	0
215	20240702	152000	380368865	2980	2980	2980	2980	0
216	20240702	151900	380368865	2980	2985	2985	2980	116
217	20240702	151800	380022890	2985	2985	2985	2985	0
218	20240702	151700	380022890	2985	2985	2985	2985	173
219	20240702	151600	379506485	2985	2985	2985	2985	255
220	20240702	151500	378745310	2985	2980	2985	2980	2279
221	20240702	151400	371949880	2970	2970	2970	2970	0
222	20240702	151300	371949880	2970	2970	2970	2970	0
223	20240702	151200	371949880	2970	2975	2975	2970	835
224	20240702	151100	369465760	2975	2975	2975	2975	101
225	20240702	151000	369165285	2980	2980	2980	2980	0
226	20240702	150900	369165285	2980	2980	2980	2980	1909
227	20240702	150800	363476465	2980	2980	2980	2980	10
228	20240702	150700	363446665	2975	2975	2975	2975	169
229	20240702	150600	362943890	2975	2975	2975	2975	0
230	20240702	150500	362943890	2975	2975	2975	2975	50
231	20240702	150400	362795140	2975	2975	2975	2975	123
232	20240702	150300	362429215	2975	2980	2980	2975	674
233	20240702	150200	360422535	2980	2980	2980	2980	200
234	20240702	150100	359826535	2980	2980	2980	2980	0
235	20240702	150000	359826535	2980	2980	2980	2980	376
236	20240702	145900	358706055	2980	2980	2980	2980	991
237	20240702	145800	355752875	2975	2975	2975	2975	0
238	20240702	145700	355752875	2975	2980	2980	2975	3445
239	20240702	145600	345487775	2990	2990	2990	2990	50
240	20240702	145500	345338275	2990	2990	2990	2990	100
241	20240702	145400	345039275	3000	3000	3000	3000	0
242	20240702	145300	345039275	3000	2990	3000	2990	207
243	20240702	145200	344419045	2980	2980	2980	2980	0
244	20240702	145100	344419045	2980	2980	2980	2980	0
245	20240702	145000	344419045	2980	2980	2980	2980	550
246	20240702	144900	342780045	2980	2980	2980	2980	0
247	20240702	144800	342780045	2980	2980	2980	2980	308
248	20240702	144700	341862205	2980	2980	2980	2980	0
249	20240702	144600	341862205	2980	2980	2980	2980	0
250	20240702	144500	341862205	2980	2980	2980	2980	0
251	20240702	144400	341862205	2980	2980	2980	2980	200
252	20240702	144300	341266205	2980	2980	2980	2980	0
253	20240702	144200	341266205	2980	2980	2980	2980	0
254	20240702	144100	341266205	2980	2980	2980	2980	10
255	20240702	144000	341236405	2980	2975	2980	2975	271
256	20240702	143900	340429680	2970	2970	2970	2970	0
257	20240702	143800	340429680	2970	2970	2970	2970	0
258	20240702	143700	340429680	2970	2970	2970	2970	1
259	20240702	143600	340426710	2970	2970	2970	2970	0
260	20240702	143500	340426710	2970	2970	2970	2970	1
261	20240702	143400	340423740	2970	2970	2970	2970	486
262	20240702	143300	338980320	2975	2975	2975	2975	0
263	20240702	143200	338980320	2975	2975	2975	2975	34
264	20240702	143100	338879170	2975	2975	2975	2975	5
265	20240702	143000	338864295	2970	2970	2970	2970	0
266	20240702	142900	338864295	2970	2970	2970	2970	141
267	20240702	142800	338445525	2970	2970	2970	2970	0
268	20240702	142700	338445525	2970	2970	2970	2970	879
269	20240702	142600	335834895	2970	2970	2970	2970	0
270	20240702	142500	335834895	2970	2970	2970	2970	0
271	20240702	142400	335834895	2970	2970	2970	2970	353
272	20240702	142300	334786485	2955	2955	2955	2955	0
273	20240702	142200	334786485	2955	2955	2955	2955	32
274	20240702	142100	334691925	2950	2950	2950	2950	0
275	20240702	142000	334691925	2950	2955	2955	2950	1085
276	20240702	141900	331491145	2950	2950	2950	2950	3191
277	20240702	141800	322077695	2950	2950	2950	2950	90
278	20240702	141700	321812195	2950	2965	2965	2950	3000
279	20240702	141600	312956600	2965	2965	2965	2965	0
280	20240702	141500	312956600	2965	2965	2965	2965	0
281	20240702	141400	312956600	2965	2965	2965	2965	0
282	20240702	141300	312956600	2965	2965	2965	2965	0
283	20240702	141200	312956600	2965	2965	2965	2965	65
284	20240702	141100	312763875	2965	2965	2965	2965	0
285	20240702	141000	312763875	2965	2965	2965	2965	183
286	20240702	140900	312221280	2960	2965	2965	2960	2
287	20240702	140800	312215355	2965	2965	2965	2965	100
288	20240702	140700	311918855	2950	2950	2950	2950	353
289	20240702	140600	310877505	2950	2950	2950	2950	5083
290	20240702	140500	295882655	2950	2950	2950	2950	347
291	20240702	140400	294859005	2950	2950	2950	2950	5872
292	20240702	140300	277536605	2950	2960	2960	2950	790
293	20240702	140200	275205205	2950	2960	2960	2950	407
294	20240702	140100	274004130	2970	2970	2970	2970	1
295	20240702	140000	274001160	2955	2955	2955	2955	525
296	20240702	135900	272449785	2960	2960	2960	2960	0
297	20240702	135800	272449785	2960	2960	2960	2960	1156
298	20240702	135700	269028025	2970	2970	2970	2970	0
299	20240702	135600	269028025	2970	2970	2970	2970	5
300	20240702	135500	269013175	2970	2970	2970	2970	0
301	20240702	135400	269013175	2970	2970	2970	2970	0
302	20240702	135300	269013175	2970	2970	2970	2970	3
303	20240702	135200	269004265	2970	2970	2970	2970	0
304	20240702	135100	269004265	2970	2970	2970	2970	0
305	20240702	135000	269004265	2970	2970	2970	2970	0
306	20240702	134900	269004265	2970	2970	2970	2970	0
307	20240702	134800	269004265	2970	2970	2970	2970	0
308	20240702	134700	269004265	2970	2970	2970	2970	1
309	20240702	134600	269001295	2950	2950	2950	2950	0
310	20240702	134500	269001295	2950	2950	2950	2950	0
311	20240702	134400	269001295	2950	2950	2950	2950	0
312	20240702	134300	269001295	2950	2950	2950	2950	0
313	20240702	134200	269001295	2950	2965	2965	2950	1044
314	20240702	134100	265910595	2970	2970	2970	2970	427
315	20240702	134000	264642405	2970	2970	2970	2970	5
316	20240702	133900	264627555	2970	2970	2970	2970	5023
317	20240702	133800	249709245	2970	2970	2970	2970	98
318	20240702	133700	249418185	2970	2970	2970	2970	0
319	20240702	133600	249418185	2970	2970	2970	2970	0
320	20240702	133500	249418185	2970	2970	2970	2970	2
321	20240702	133400	249412245	2970	2970	2970	2970	0
322	20240702	133300	249412245	2970	2970	2970	2970	0
323	20240702	133200	249412245	2970	2965	2970	2965	370
324	20240702	133100	248313845	2970	2970	2970	2970	13
325	20240702	133000	248275235	2965	2965	2965	2965	100
326	20240702	132900	247978735	2970	2970	2970	2970	1
327	20240702	132800	247975765	2970	2970	2970	2970	0
328	20240702	132700	247975765	2970	2970	2970	2970	0
329	20240702	132600	247975765	2970	2970	2970	2970	0
330	20240702	132500	247975765	2970	2970	2970	2970	0
331	20240702	132400	247975765	2970	2970	2970	2970	100
332	20240702	132300	247678765	2970	2970	2970	2970	0
333	20240702	132200	247678765	2970	2970	2970	2970	1
334	20240702	132100	247675795	2970	2970	2970	2970	0
335	20240702	132000	247675795	2970	2970	2970	2970	340
336	20240702	131900	246665995	2970	2975	2975	2970	696
337	20240702	131800	244597350	2980	2980	2980	2980	0
338	20240702	131700	244597350	2980	2980	2980	2980	565
339	20240702	131600	242913650	2980	2980	2980	2980	33
340	20240702	131500	242815310	2980	2980	2980	2980	10
341	20240702	131400	242785510	2980	2980	2980	2980	0
342	20240702	131300	242785510	2980	2980	2980	2980	0
343	20240702	131200	242785510	2980	2980	2980	2980	0
344	20240702	131100	242785510	2980	2980	2980	2980	0
345	20240702	131000	242785510	2980	2980	2980	2980	59
346	20240702	130900	242609690	2985	2985	2985	2985	0
347	20240702	130800	242609690	2985	2985	2985	2985	0
348	20240702	130700	242609690	2985	2985	2985	2985	0
349	20240702	130600	242609690	2985	2985	2985	2985	311
350	20240702	130500	241681355	3000	3000	3000	3000	0
351	20240702	130400	241681355	3000	3000	3000	3000	0
352	20240702	130300	241681355	3000	3000	3000	3000	0
353	20240702	130200	241681355	3000	3000	3000	3000	0
354	20240702	130100	241681355	3000	3000	3000	3000	50
355	20240702	130000	241531355	3000	3000	3000	3000	0
356	20240702	125900	241531355	3000	3000	3000	3000	0
357	20240702	125800	241531355	3000	3000	3000	3000	0
358	20240702	125700	241531355	3000	3000	3000	3000	51
359	20240702	125600	241378355	3000	3000	3000	3000	0
360	20240702	125500	241378355	3000	3000	3000	3000	1
361	20240702	125400	241375355	2985	2985	2985	2985	1000
362	20240702	125300	238390355	2985	2985	2985	2985	355
363	20240702	125200	237330680	2985	2990	2990	2985	525
364	20240702	125100	235762040	2990	2990	2990	2990	0
365	20240702	125000	235762040	2990	2990	2990	2990	0
366	20240702	124900	235762040	2990	2990	2990	2990	3
367	20240702	124800	235753070	2985	2980	2985	2980	172
368	20240702	124700	235239675	2980	2980	2980	2980	3
369	20240702	124600	235230735	2980	2980	2980	2980	1
370	20240702	124500	235227755	2985	2985	2985	2985	0
371	20240702	124400	235227755	2985	2985	2985	2985	0
372	20240702	124300	235227755	2985	2985	2985	2985	0
373	20240702	124200	235227755	2985	2985	2985	2985	0
374	20240702	124100	235227755	2985	2985	2985	2985	0
375	20240702	124000	235227755	2985	2985	2985	2985	0
376	20240702	123900	235227755	2985	2980	2985	2980	3
377	20240702	123800	235218810	2980	2980	2980	2980	0
378	20240702	123700	235218810	2980	2970	2980	2970	6
379	20240702	123600	235200980	2985	2980	2985	2980	3
380	20240702	123500	235192035	2985	2985	2985	2985	0
381	20240702	123400	235192035	2985	2985	2985	2985	0
382	20240702	123300	235192035	2985	2975	2985	2975	7
383	20240702	123200	235171195	2965	2965	2965	2965	2813
384	20240702	123100	226830650	2965	2965	2965	2965	2217
385	20240702	123000	220257245	2965	2965	2965	2965	30
386	20240702	122900	220168295	2960	2960	2960	2960	0
387	20240702	122800	220168295	2960	2960	2960	2960	320
388	20240702	122700	219221095	2960	2970	2970	2960	1181
389	20240702	122600	215714325	2970	2970	2970	2970	0
390	20240702	122500	215714325	2970	2970	2970	2970	1
391	20240702	122400	215711355	2970	2970	2970	2970	0
392	20240702	122300	215711355	2970	2965	2970	2960	391
393	20240702	122200	214552170	2965	2965	2965	2965	1
394	20240702	122100	214549205	2970	2970	2970	2970	51
395	20240702	122000	214397735	2980	2980	2980	2980	352
396	20240702	121900	213348775	2970	2975	2975	2970	2000
397	20240702	121800	207408700	2985	2985	2985	2985	0
398	20240702	121700	207408700	2985	2985	2985	2985	2
399	20240702	121600	207402730	2990	2975	2990	2970	2005
400	20240702	121500	201440600	2980	2985	2985	2980	163
401	20240702	121400	200954830	2990	2990	2990	2990	0
402	20240702	121300	200954830	2990	2990	2990	2990	1
403	20240702	121200	200951840	3000	3000	3000	3000	0
404	20240702	121100	200951840	3000	2985	3000	2985	357
405	20240702	121000	199883920	2985	2980	2985	2980	27
406	20240702	120900	199803390	2975	2975	2975	2975	173
407	20240702	120800	199288715	2985	2985	2985	2985	0
408	20240702	120700	199288715	2985	2985	2985	2985	0
409	20240702	120600	199288715	2985	2985	2985	2985	0
410	20240702	120500	199288715	2985	2985	2985	2985	0
411	20240702	120400	199288715	2985	2985	2985	2985	0
412	20240702	120300	199288715	2985	2980	2985	2980	122
413	20240702	120200	198924555	2970	2970	2970	2970	1
414	20240702	120100	198921585	2975	2975	2975	2975	338
415	20240702	120000	197916035	2970	2975	2975	2970	367
416	20240702	115900	196825845	2975	2975	2975	2975	317
417	20240702	115800	195882770	2985	2980	2985	2975	553
418	20240702	115700	194234040	2985	2980	2985	2980	7
419	20240702	115600	194213150	2975	2975	2975	2975	0
420	20240702	115500	194213150	2975	2975	2975	2975	0
421	20240702	115400	194213150	2975	2975	2975	2975	100
422	20240702	115300	193915650	2995	2975	2995	2975	1965
423	20240702	115200	188067715	2990	2980	2990	2980	567
424	20240702	115100	186377150	2985	2985	2985	2985	51
425	20240702	115000	186224915	2985	2985	2985	2985	1005
426	20240702	114900	183224990	2995	2995	2995	2995	1
427	20240702	114800	183221995	3005	3005	3005	3005	17
428	20240702	114700	183170910	2995	2990	3000	2990	509
429	20240702	114600	181647895	3005	3005	3005	3005	0
430	20240702	114500	181647895	3005	2995	3005	2995	396
431	20240702	114400	180458390	2995	2995	2995	2990	256
432	20240702	114300	179692465	2995	3000	3000	2995	55
433	20240702	114200	179527715	3005	3005	3005	3005	0
434	20240702	114100	179527715	3005	3005	3005	3005	0
435	20240702	114000	179527715	3005	3005	3005	3005	0
436	20240702	113900	179527715	3005	3005	3005	3005	0
437	20240702	113800	179527715	3005	3005	3005	3005	5
438	20240702	113700	179512690	3005	3005	3005	3005	0
439	20240702	113600	179512690	3005	3005	3005	3005	54
440	20240702	113500	179350420	3015	3015	3015	3015	1
441	20240702	113400	179347405	3005	3005	3005	3005	0
442	20240702	113300	179347405	3005	3005	3005	3005	2
443	20240702	113200	179341395	3005	3005	3005	3005	0
444	20240702	113100	179341395	3005	3005	3005	3005	15
445	20240702	113000	179296320	3005	3005	3005	3005	0
446	20240702	112900	179296320	3005	3005	3005	3005	1
447	20240702	112800	179293315	3010	3010	3010	3010	3
448	20240702	112700	179284285	3010	3010	3010	3010	0
449	20240702	112600	179284285	3010	3010	3010	3010	332
450	20240702	112500	178284965	3005	3005	3005	3005	0
451	20240702	112400	178284965	3005	3005	3005	3005	0
452	20240702	112300	178284965	3005	3005	3005	3005	0
453	20240702	112200	178284965	3005	3005	3005	3005	0
454	20240702	112100	178284965	3005	3005	3005	3005	0
455	20240702	112000	178284965	3005	3005	3005	3005	3
456	20240702	111900	178275950	3005	3005	3005	3005	1
457	20240702	111800	178272945	3010	3010	3010	3010	0
458	20240702	111700	178272945	3010	3010	3010	3010	0
459	20240702	111600	178272945	3010	3010	3010	3010	0
460	20240702	111500	178272945	3010	3010	3010	3010	0
461	20240702	111400	178272945	3010	3010	3010	3010	0
462	20240702	111300	178272945	3010	3010	3010	3010	12
463	20240702	111200	178236825	3010	3010	3010	3010	0
464	20240702	111100	178236825	3010	3010	3010	3010	0
465	20240702	111000	178236825	3010	3010	3010	3010	51
466	20240702	110900	178083315	3005	3005	3005	3005	0
467	20240702	110800	178083315	3005	3005	3005	3005	140
468	20240702	110700	177662615	3005	3005	3005	3005	0
469	20240702	110600	177662615	3005	3005	3005	3005	0
470	20240702	110500	177662615	3005	3005	3005	3005	0
471	20240702	110400	177662615	3005	3005	3005	3005	0
472	20240702	110300	177662615	3005	3005	3005	3005	0
473	20240702	110200	177662615	3005	3005	3005	3005	0
474	20240702	110100	177662615	3005	3005	3005	3005	0
475	20240702	110000	177662615	3005	3005	3005	3005	0
476	20240702	105900	177662615	3005	3010	3010	3005	6
477	20240702	105800	177644575	3005	3005	3005	3005	0
478	20240702	105700	177644575	3005	3005	3005	3005	166
479	20240702	105600	177145745	3005	3005	3005	3005	0
480	20240702	105500	177145745	3005	3005	3005	3005	0
481	20240702	105400	177145745	3005	3005	3005	3005	49
482	20240702	105300	176998500	3010	3010	3010	3010	10
483	20240702	105200	176968400	3010	3010	3010	3010	0
484	20240702	105100	176968400	3010	3010	3010	3010	5
485	20240702	105000	176953350	3005	3005	3005	3005	1
486	20240702	104900	176950345	3005	3005	3005	3005	0
487	20240702	104800	176950345	3005	3005	3005	3005	1
488	20240702	104700	176947340	3005	3005	3005	3005	20
489	20240702	104600	176887240	3005	3000	3005	3000	258
490	20240702	104500	176112410	3000	3000	3000	3000	408
491	20240702	104400	174888410	3000	3000	3000	3000	0
492	20240702	104300	174888410	3000	3000	3000	3000	0
493	20240702	104200	174888410	3000	3000	3000	3000	0
494	20240702	104100	174888410	3000	3000	3000	3000	0
495	20240702	104000	174888410	3000	3000	3000	3000	0
496	20240702	103900	174888410	3000	3005	3005	3000	35
497	20240702	103800	174783240	3005	3005	3005	3005	0
498	20240702	103700	174783240	3005	3005	3005	3005	500
499	20240702	103600	173280740	3005	3005	3005	3005	0
500	20240702	103500	173280740	3005	3005	3005	3005	0
501	20240702	103400	173280740	3005	3005	3005	3005	1
502	20240702	103300	173277735	3005	3005	3005	3005	360
503	20240702	103200	172195935	3010	3010	3010	3010	1
504	20240702	103100	172192925	3000	2990	3000	2990	2412
505	20240702	103000	164956960	2995	2990	2995	2990	113
506	20240702	102900	164619025	2995	2985	2995	2985	159
507	20240702	102800	164143210	2995	2995	2995	2995	55
508	20240702	102700	163978485	2990	2990	2990	2990	1
509	20240702	102600	163975495	2985	2990	2990	2985	700
510	20240702	102500	161885985	2990	2990	2990	2990	97
511	20240702	102400	161595955	2990	2990	2990	2990	0
512	20240702	102300	161595955	2990	2995	2995	2990	510
513	20240702	102200	160071005	2990	2990	2990	2990	0
514	20240702	102100	160071005	2990	2990	2990	2990	223
515	20240702	102000	159404235	2990	2985	2990	2985	703
516	20240702	101900	157303265	2985	2985	2985	2985	0
517	20240702	101800	157303265	2985	2985	2985	2985	70
518	20240702	101700	157094315	2985	2985	2985	2985	430
519	20240702	101600	155810765	2990	2990	2990	2990	52
520	20240702	101500	155655285	2990	2985	2990	2985	223
521	20240702	101400	154989575	2975	2975	2975	2975	0
522	20240702	101300	154989575	2975	2975	2975	2975	10
523	20240702	101200	154959825	2970	2970	2970	2970	0
524	20240702	101100	154959825	2970	2970	2970	2970	0
525	20240702	101000	154959825	2970	2980	2980	2970	6816
526	20240702	100900	134685060	2980	2980	2980	2980	166
527	20240702	100800	134190380	2975	2975	2975	2975	0
528	20240702	100700	134190380	2975	2975	2975	2975	1
529	20240702	100600	134187405	2975	2975	2975	2975	0
530	20240702	100500	134187405	2975	2995	2995	2975	32
531	20240702	100400	134092005	2995	2980	2995	2980	60
532	20240702	100300	133913135	2980	2980	2980	2980	841
533	20240702	100200	131406955	2980	2995	2995	2980	2297
534	20240702	100100	124561880	2990	2990	2990	2990	0
535	20240702	100000	124561880	2990	2990	2990	2990	883
536	20240702	095900	121921710	2990	2980	2990	2980	11
537	20240702	095800	121888830	2980	2980	2980	2980	41
538	20240702	095700	121766650	2990	2990	2990	2990	10
539	20240702	095600	121736750	2990	2990	2990	2990	55
540	20240702	095500	121572300	2990	2990	2990	2990	9
541	20240702	095400	121545390	2990	2965	2990	2965	250
542	20240702	095300	120798910	2970	2975	2990	2970	1687
543	20240702	095200	115780300	2975	2975	2975	2975	1672
544	20240702	095100	110806100	2975	2990	2990	2975	1015
545	20240702	095000	107784780	2990	2990	2990	2980	173
546	20240702	094900	107268510	2995	2985	2995	2985	110
547	20240702	094800	106940060	2995	2990	2995	2985	117
548	20240702	094700	106590090	2995	2995	2995	2995	83
549	20240702	094600	106341505	2995	2995	3000	2990	1350
550	20240702	094500	102299070	3000	2995	3000	2995	177
551	20240702	094400	101768950	3000	3000	3000	3000	1
552	20240702	094300	101765950	3000	3005	3005	3000	440
553	20240702	094200	100445925	3000	3005	3005	3000	83
554	20240702	094100	100196535	3005	3005	3005	3005	0
555	20240702	094000	100196535	3005	3020	3020	3005	4326
556	20240702	093900	87152335	3025	3025	3025	3025	8
557	20240702	093800	87128135	3025	3025	3025	3025	20
558	20240702	093700	87067635	3025	3025	3025	3025	4
559	20240702	093600	87055535	3025	3025	3025	3025	43
560	20240702	093500	86925460	3025	3025	3025	3020	663
561	20240702	093400	84920815	3035	3035	3035	3035	0
562	20240702	093300	84920815	3035	3035	3035	3035	20
563	20240702	093200	84860115	3025	3025	3025	3025	1
564	20240702	093100	84857090	3025	3025	3025	3025	0
565	20240702	093000	84857090	3025	3025	3025	3025	255
566	20240702	092900	84085715	3035	3035	3035	3035	0
567	20240702	092800	84085715	3035	3035	3035	3035	47
568	20240702	092700	83943070	3035	3035	3035	3035	661
569	20240702	092600	81936935	3030	3025	3030	3025	361
570	20240702	092500	80844845	3045	3045	3045	3045	0
571	20240702	092400	80844845	3045	3045	3045	3045	0
572	20240702	092300	80844845	3045	3045	3045	3045	30
573	20240702	092200	80753495	3025	3025	3025	3025	0
574	20240702	092100	80753495	3025	3035	3035	3025	100
575	20240702	092000	80450515	3050	3050	3050	3050	0
576	20240702	091900	80450515	3050	3050	3050	3050	348
577	20240702	091800	79389115	3035	3035	3045	3035	2005
578	20240702	091700	73295460	3035	3045	3045	3035	374
579	20240702	091600	72159750	3045	3045	3045	3045	1
580	20240702	091500	72156705	3045	3035	3045	3035	204
581	20240702	091400	71537265	3035	3035	3035	3035	0
582	20240702	091300	71537265	3035	3035	3035	3035	50
583	20240702	091200	71385515	3035	3030	3035	3015	1264
584	20240702	091100	67559790	3025	3025	3025	3025	364
585	20240702	091000	66458690	3025	3015	3025	3015	117
586	20240702	090900	66105925	3015	3035	3035	3015	486
587	20240702	090800	64640140	3035	3035	3035	3035	1069
588	20240702	090700	61395725	3035	3025	3035	3025	258
589	20240702	090600	60613625	3025	3030	3040	2975	10974
590	20240702	090500	27596525	3050	3045	3050	3040	924
591	20240702	090400	24785370	3050	3050	3050	3050	48
592	20240702	090300	24638970	3065	3055	3070	3050	386
593	20240702	090200	23459465	3075	3070	3075	3070	240
594	20240702	090100	22722465	3080	3080	3080	3080	65
595	20240702	090000	22522265	3060	3045	3085	3045	7392