KissMeData/040350/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192700	357363314	913	913	913	913	9464
3	20240702	192600	357363314	913	913	913	913	0
4	20240702	192500	357363314	913	913	913	913	0
5	20240702	192400	357363314	913	913	913	913	0
6	20240702	192300	357363314	913	913	913	913	0
7	20240702	192200	357363314	913	913	913	913	0
8	20240702	192100	357363314	913	913	913	913	0
9	20240702	192000	357363314	913	913	913	913	0
10	20240702	191900	357363314	913	913	913	913	0
11	20240702	191800	357363314	913	913	913	913	0
12	20240702	191700	357363314	913	913	913	913	0
13	20240702	191600	357363314	913	913	913	913	0
14	20240702	191500	357363314	913	913	913	913	0
15	20240702	191400	357363314	913	913	913	913	0
16	20240702	191300	357363314	913	913	913	913	0
17	20240702	191200	357363314	913	913	913	913	0
18	20240702	191100	357363314	913	913	913	913	0
19	20240702	191000	357363314	913	913	913	913	0
20	20240702	190900	357363314	913	913	913	913	0
21	20240702	190800	357363314	913	913	913	913	0
22	20240702	190700	357363314	913	913	913	913	0
23	20240702	190600	357363314	913	913	913	913	0
24	20240702	190500	357363314	913	913	913	913	0
25	20240702	190400	357363314	913	913	913	913	0
26	20240702	190300	357363314	913	913	913	913	0
27	20240702	190200	357363314	913	913	913	913	0
28	20240702	190100	357363314	913	913	913	913	0
29	20240702	190000	357363314	913	913	913	913	0
30	20240702	185900	357363314	913	913	913	913	0
31	20240702	185800	357363314	913	913	913	913	0
32	20240702	185700	357363314	913	913	913	913	9464
33	20240702	185600	357363314	913	913	913	913	0
34	20240702	185500	357363314	913	913	913	913	0
35	20240702	185400	357363314	913	913	913	913	0
36	20240702	185300	357363314	913	913	913	913	0
37	20240702	185200	357363314	913	913	913	913	0
38	20240702	185100	357363314	913	913	913	913	0
39	20240702	185000	357363314	913	913	913	913	0
40	20240702	184900	357363314	913	913	913	913	0
41	20240702	184800	357363314	913	913	913	913	0
42	20240702	184700	357363314	913	913	913	913	0
43	20240702	184600	357363314	913	913	913	913	0
44	20240702	184500	357363314	913	913	913	913	0
45	20240702	184400	357363314	913	913	913	913	0
46	20240702	184300	357363314	913	913	913	913	0
47	20240702	184200	357363314	913	913	913	913	0
48	20240702	184100	357363314	913	913	913	913	0
49	20240702	184000	357363314	913	913	913	913	0
50	20240702	183900	357363314	913	913	913	913	0
51	20240702	183800	357363314	913	913	913	913	0
52	20240702	183700	357363314	913	913	913	913	0
53	20240702	183600	357363314	913	913	913	913	0
54	20240702	183500	357363314	913	913	913	913	0
55	20240702	183400	357363314	913	913	913	913	0
56	20240702	183300	357363314	913	913	913	913	0
57	20240702	183200	357363314	913	913	913	913	0
58	20240702	183100	357363314	913	913	913	913	0
59	20240702	183000	357363314	913	913	913	913	0
60	20240702	182900	357363314	913	913	913	913	0
61	20240702	182800	357363314	913	913	913	913	0
62	20240702	182700	357363314	913	913	913	913	9464
63	20240702	182600	357363314	913	913	913	913	0
64	20240702	182500	357363314	913	913	913	913	0
65	20240702	182400	357363314	913	913	913	913	0
66	20240702	182300	357363314	913	913	913	913	0
67	20240702	182200	357363314	913	913	913	913	0
68	20240702	182100	357363314	913	913	913	913	0
69	20240702	182000	357363314	913	913	913	913	0
70	20240702	181900	357363314	913	913	913	913	0
71	20240702	181800	357363314	913	913	913	913	0
72	20240702	181700	357363314	913	913	913	913	0
73	20240702	181600	357363314	913	913	913	913	0
74	20240702	181500	357363314	913	913	913	913	0
75	20240702	181400	357363314	913	913	913	913	0
76	20240702	181300	357363314	913	913	913	913	0
77	20240702	181200	357363314	913	913	913	913	0
78	20240702	181100	357363314	913	913	913	913	0
79	20240702	181000	357363314	913	913	913	913	0
80	20240702	180900	357363314	913	913	913	913	0
81	20240702	180800	357363314	913	913	913	913	0
82	20240702	180700	357363314	913	913	913	913	0
83	20240702	180600	357363314	913	913	913	913	0
84	20240702	180500	357363314	913	913	913	913	0
85	20240702	180400	357363314	913	913	913	913	0
86	20240702	180300	357363314	913	913	913	913	0
87	20240702	180200	357363314	913	913	913	913	0
88	20240702	180100	357363314	913	913	913	913	0
89	20240702	180000	357363314	913	913	913	913	0
90	20240702	175900	357363314	913	913	913	913	0
91	20240702	175800	357363314	913	913	913	913	0
92	20240702	175700	357363314	913	913	913	913	9464
93	20240702	175600	357363314	913	913	913	913	0
94	20240702	175500	357363314	913	913	913	913	0
95	20240702	175400	357363314	913	913	913	913	0
96	20240702	175300	357363314	913	913	913	913	0
97	20240702	175200	357363314	913	913	913	913	0
98	20240702	175100	357363314	913	913	913	913	0
99	20240702	175000	357363314	913	913	913	913	0
100	20240702	174900	357363314	913	913	913	913	0
101	20240702	174800	357363314	913	913	913	913	0
102	20240702	174700	357363314	913	913	913	913	0
103	20240702	174600	357363314	913	913	913	913	0
104	20240702	174500	357363314	913	913	913	913	0
105	20240702	174400	357363314	913	913	913	913	0
106	20240702	174300	357363314	913	913	913	913	0
107	20240702	174200	357363314	913	913	913	913	0
108	20240702	174100	357363314	913	913	913	913	0
109	20240702	174000	357363314	913	913	913	913	0
110	20240702	173900	357363314	913	913	913	913	0
111	20240702	173800	357363314	913	913	913	913	0
112	20240702	173700	357363314	913	913	913	913	0
113	20240702	173600	357363314	913	913	913	913	0
114	20240702	173500	357363314	913	913	913	913	0
115	20240702	173400	357363314	913	913	913	913	0
116	20240702	173300	357363314	913	913	913	913	0
117	20240702	173200	357363314	913	913	913	913	0
118	20240702	173100	357363314	913	913	913	913	0
119	20240702	173000	357363314	913	913	913	913	0
120	20240702	172900	357363314	913	913	913	913	0
121	20240702	172800	357363314	913	913	913	913	0
122	20240702	172700	357363314	913	913	913	913	9464
123	20240702	172600	357363314	913	913	913	913	0
124	20240702	172500	357363314	913	913	913	913	0
125	20240702	172400	357363314	913	913	913	913	0
126	20240702	172300	357363314	913	913	913	913	0
127	20240702	172200	357363314	913	913	913	913	0
128	20240702	172100	357363314	913	913	913	913	0
129	20240702	172000	357363314	913	913	913	913	0
130	20240702	171900	357363314	913	913	913	913	0
131	20240702	171800	357363314	913	913	913	913	0
132	20240702	171700	357363314	913	913	913	913	0
133	20240702	171600	357363314	913	913	913	913	0
134	20240702	171500	357363314	913	913	913	913	0
135	20240702	171400	357363314	913	913	913	913	0
136	20240702	171300	357363314	913	913	913	913	0
137	20240702	171200	357363314	913	913	913	913	0
138	20240702	171100	357363314	913	913	913	913	0
139	20240702	171000	357363314	913	913	913	913	0
140	20240702	170900	357363314	913	913	913	913	0
141	20240702	170800	357363314	913	913	913	913	0
142	20240702	170700	357363314	913	913	913	913	0
143	20240702	170600	357363314	913	913	913	913	0
144	20240702	170500	357363314	913	913	913	913	0
145	20240702	170400	357363314	913	913	913	913	0
146	20240702	170300	357363314	913	913	913	913	0
147	20240702	170200	357363314	913	913	913	913	0
148	20240702	170100	357363314	913	913	913	913	0
149	20240702	170000	357363314	913	913	913	913	0
150	20240702	165900	357363314	913	913	913	913	0
151	20240702	165800	357363314	913	913	913	913	0
152	20240702	165700	357363314	913	913	913	913	9464
153	20240702	165600	357363314	913	913	913	913	0
154	20240702	165500	357363314	913	913	913	913	0
155	20240702	165400	357363314	913	913	913	913	0
156	20240702	165300	357363314	913	913	913	913	0
157	20240702	165200	357363314	913	913	913	913	0
158	20240702	165100	357363314	913	913	913	913	0
159	20240702	165000	357363314	913	913	913	913	0
160	20240702	164900	357363314	913	913	913	913	0
161	20240702	164800	357363314	913	913	913	913	0
162	20240702	164700	357363314	913	913	913	913	0
163	20240702	164600	357363314	913	913	913	913	0
164	20240702	164500	357363314	913	913	913	913	0
165	20240702	164400	357363314	913	913	913	913	0
166	20240702	164300	357363314	913	913	913	913	0
167	20240702	164200	357363314	913	913	913	913	0
168	20240702	164100	357363314	913	913	913	913	0
169	20240702	164000	357363314	913	913	913	913	0
170	20240702	163900	357363314	913	913	913	913	0
171	20240702	163800	357363314	913	913	913	913	0
172	20240702	163700	357363314	913	913	913	913	0
173	20240702	163600	357363314	913	913	913	913	0
174	20240702	163500	357363314	913	913	913	913	0
175	20240702	163400	357363314	913	913	913	913	0
176	20240702	163300	357363314	913	913	913	913	0
177	20240702	163200	357363314	913	913	913	913	0
178	20240702	163100	357363314	913	913	913	913	0
179	20240702	163000	357363314	913	913	913	913	0
180	20240702	162900	357363314	913	913	913	913	0
181	20240702	162800	357363314	913	913	913	913	0
182	20240702	162700	357363314	913	913	913	913	9464
183	20240702	162600	357363314	913	913	913	913	0
184	20240702	162500	357363314	913	913	913	913	0
185	20240702	162400	357363314	913	913	913	913	0
186	20240702	162300	357363314	913	913	913	913	0
187	20240702	162200	357363314	913	913	913	913	0
188	20240702	162100	357363314	913	913	913	913	0
189	20240702	162000	357363314	913	913	913	913	0
190	20240702	161900	357363314	913	913	913	913	0
191	20240702	161800	357363314	913	913	913	913	0
192	20240702	161700	357363314	913	913	913	913	0
193	20240702	161600	357363314	913	913	913	913	0
194	20240702	161500	357363314	913	913	913	913	0
195	20240702	161400	357363314	913	913	913	913	0
196	20240702	161300	357363314	913	913	913	913	0
197	20240702	161200	357363314	913	913	913	913	0
198	20240702	161100	357363314	913	913	913	913	0
199	20240702	161000	357363314	913	913	913	913	0
200	20240702	160900	357363314	913	913	913	913	0
201	20240702	160800	357363314	913	913	913	913	0
202	20240702	160700	357363314	913	913	913	913	0
203	20240702	160600	357363314	913	913	913	913	0
204	20240702	160500	357363314	913	913	913	913	0
205	20240702	160400	357363314	913	913	913	913	0
206	20240702	160300	357363314	913	913	913	913	0
207	20240702	160200	357363314	913	913	913	913	0
208	20240702	160100	357363314	913	913	913	913	0
209	20240702	160000	357363314	913	913	913	913	0
210	20240702	155900	357363314	913	913	913	913	0
211	20240702	155800	357363314	913	913	913	913	0
212	20240702	155700	357363314	913	913	913	913	9464
213	20240702	155600	357363314	913	913	913	913	0
214	20240702	155500	357363314	913	913	913	913	0
215	20240702	155400	357363314	913	913	913	913	0
216	20240702	155300	357363314	913	913	913	913	0
217	20240702	155200	357363314	913	913	913	913	0
218	20240702	155100	357363314	913	913	913	913	0
219	20240702	155000	357363314	913	913	913	913	0
220	20240702	154900	357363314	913	913	913	913	0
221	20240702	154800	357363314	913	913	913	913	0
222	20240702	154700	357363314	913	913	913	913	0
223	20240702	154600	357363314	913	913	913	913	0
224	20240702	154500	357363314	913	913	913	913	0
225	20240702	154400	357363314	913	913	913	913	0
226	20240702	154300	357363314	913	913	913	913	0
227	20240702	154200	357363314	913	913	913	913	0
228	20240702	154100	357363314	913	913	913	913	0
229	20240702	154000	357363314	913	913	913	913	0
230	20240702	153900	357363314	913	913	913	913	0
231	20240702	153800	357363314	913	913	913	913	0
232	20240702	153700	357363314	913	913	913	913	0
233	20240702	153600	357363314	913	913	913	913	0
234	20240702	153500	357363314	913	913	913	913	0
235	20240702	153400	357363314	913	913	913	913	0
236	20240702	153300	357363314	913	913	913	913	0
237	20240702	153200	357363314	913	913	913	913	0
238	20240702	153100	357363314	913	913	913	913	0
239	20240702	153000	357363314	913	913	913	913	9464
240	20240702	152900	348722682	910	910	910	910	0
241	20240702	152800	348722682	910	910	910	910	0
242	20240702	152700	348722682	910	910	910	910	0
243	20240702	152600	348722682	910	910	910	910	0
244	20240702	152500	348722682	910	910	910	910	0
245	20240702	152400	348722682	910	910	910	910	0
246	20240702	152300	348722682	910	910	910	910	0
247	20240702	152200	348722682	910	910	910	910	0
248	20240702	152100	348722682	910	910	910	910	0
249	20240702	152000	348722682	910	910	910	910	0
250	20240702	151900	348722682	910	908	911	906	5106
251	20240702	151800	344077688	908	909	909	908	16
252	20240702	151700	344063152	909	908	909	908	8
253	20240702	151600	344055881	910	908	910	908	1508
254	20240702	151500	342685146	908	908	908	908	0
255	20240702	151400	342685146	908	905	908	905	2861
256	20240702	151300	340088310	907	907	907	907	8
257	20240702	151200	340081054	907	899	907	899	13874
258	20240702	151100	327529748	899	899	899	899	700
259	20240702	151000	326900448	900	899	900	899	140
260	20240702	150900	326774587	899	899	899	899	0
261	20240702	150800	326774587	899	899	899	899	0
262	20240702	150700	326774587	899	900	900	899	1331
263	20240702	150600	325577018	905	905	905	905	1
264	20240702	150500	325576113	899	899	899	899	0
265	20240702	150400	325576113	899	899	899	899	1
266	20240702	150300	325575214	905	905	905	905	0
267	20240702	150200	325575214	905	905	905	905	0
268	20240702	150100	325575214	905	905	905	905	0
269	20240702	150000	325575214	905	905	905	905	0
270	20240702	145900	325575214	905	905	905	905	3
271	20240702	145800	325572499	905	905	905	905	2100
272	20240702	145700	323671999	905	903	905	903	10000
273	20240702	145600	314623116	903	903	903	903	0
274	20240702	145500	314623116	903	898	903	897	101
275	20240702	145400	314532512	900	900	900	900	0
276	20240702	145300	314532512	900	900	900	900	496
277	20240702	145200	314086112	903	903	903	903	0
278	20240702	145100	314086112	903	903	903	903	0
279	20240702	145000	314086112	903	898	903	898	401
280	20240702	144900	313726009	903	903	903	903	0
281	20240702	144800	313726009	903	903	903	903	0
282	20240702	144700	313726009	903	903	903	903	0
283	20240702	144600	313726009	903	903	903	903	0
284	20240702	144500	313726009	903	903	903	903	1
285	20240702	144400	313725106	903	905	905	903	4937
286	20240702	144300	309266993	904	903	904	903	2110
287	20240702	144200	307361633	903	903	903	903	0
288	20240702	144100	307361633	903	903	903	903	11
289	20240702	144000	307351700	903	903	903	903	1
290	20240702	143900	307350797	898	898	898	898	20
291	20240702	143800	307332837	898	898	898	898	2000
292	20240702	143700	305536837	904	904	904	904	0
293	20240702	143600	305536837	904	904	904	904	0
294	20240702	143500	305536837	904	904	904	904	4
295	20240702	143400	305533221	903	903	903	903	0
296	20240702	143300	305533221	903	900	903	900	2970
297	20240702	143200	302855811	900	900	900	900	0
298	20240702	143100	302855811	900	900	900	900	3267
299	20240702	143000	299915511	900	900	900	900	0
300	20240702	142900	299915511	900	900	900	900	486
301	20240702	142800	299478111	900	900	900	900	448
302	20240702	142700	299074911	895	895	895	895	0
303	20240702	142600	299074911	895	895	895	895	0
304	20240702	142500	299074911	895	895	895	895	0
305	20240702	142400	299074911	895	895	895	895	9000
306	20240702	142300	291019911	895	895	895	895	0
307	20240702	142200	291019911	895	895	895	895	0
308	20240702	142100	291019911	895	895	895	895	39
309	20240702	142000	290985006	895	895	895	895	3
310	20240702	141900	290982321	900	895	900	895	5700
311	20240702	141800	285872518	895	895	895	895	0
312	20240702	141700	285872518	895	895	895	895	15
313	20240702	141600	285859093	897	897	897	897	0
314	20240702	141500	285859093	897	897	897	897	0
315	20240702	141400	285859093	897	897	897	897	0
316	20240702	141300	285859093	897	897	897	897	1
317	20240702	141200	285858196	899	899	899	899	0
318	20240702	141100	285858196	899	899	899	899	0
319	20240702	141000	285858196	899	899	899	899	0
320	20240702	140900	285858196	899	899	899	899	0
321	20240702	140800	285858196	899	899	899	899	0
322	20240702	140700	285858196	899	899	899	899	0
323	20240702	140600	285858196	899	899	899	899	0
324	20240702	140500	285858196	899	899	899	899	1
325	20240702	140400	285857297	894	894	894	894	0
326	20240702	140300	285857297	894	896	896	894	1012
327	20240702	140200	284950569	896	900	900	896	2031
328	20240702	140100	283130789	896	896	896	896	0
329	20240702	140000	283130789	896	896	896	896	0
330	20240702	135900	283130789	896	896	896	896	0
331	20240702	135800	283130789	896	896	896	896	0
332	20240702	135700	283130789	896	896	896	896	0
333	20240702	135600	283130789	896	896	896	896	87
334	20240702	135500	283052837	896	896	896	896	0
335	20240702	135400	283052837	896	896	896	896	200
336	20240702	135300	282873637	896	896	896	896	1280
337	20240702	135200	281726757	896	895	896	895	1202
338	20240702	135100	280650956	896	896	896	896	797
339	20240702	135000	279936844	896	896	896	896	0
340	20240702	134900	279936844	896	896	896	896	0
341	20240702	134800	279936844	896	896	896	896	1030
342	20240702	134700	279013964	897	897	897	897	5030
343	20240702	134600	274502054	897	901	901	897	48
344	20240702	134500	274458926	901	901	901	901	0
345	20240702	134400	274458926	901	901	901	901	1845
346	20240702	134300	272796581	903	903	903	903	8
347	20240702	134200	272789357	903	903	903	903	1
348	20240702	134100	272788454	901	901	901	901	0
349	20240702	134000	272788454	901	901	901	901	200
350	20240702	133900	272608254	901	901	901	901	1
351	20240702	133800	272607353	896	896	896	896	600
352	20240702	133700	272069753	897	897	897	897	0
353	20240702	133600	272069753	897	897	897	897	0
354	20240702	133500	272069753	897	897	897	897	1
355	20240702	133400	272068856	902	902	902	902	705
356	20240702	133300	271432946	903	903	903	903	0
357	20240702	133200	271432946	903	902	903	902	30
358	20240702	133100	271405857	901	901	901	901	0
359	20240702	133000	271405857	901	901	901	901	1000
360	20240702	132900	270504857	896	896	896	896	0
361	20240702	132800	270504857	896	896	896	896	0
362	20240702	132700	270504857	896	896	896	896	0
363	20240702	132600	270504857	896	896	896	896	0
364	20240702	132500	270504857	896	896	896	896	0
365	20240702	132400	270504857	896	896	896	896	0
366	20240702	132300	270504857	896	896	896	896	3448
367	20240702	132200	267415449	897	897	897	897	500
368	20240702	132100	266966949	900	900	900	900	0
369	20240702	132000	266966949	900	900	900	900	0
370	20240702	131900	266966949	900	900	900	900	1
371	20240702	131800	266966049	896	896	896	896	0
372	20240702	131700	266966049	896	896	896	896	0
373	20240702	131600	266966049	896	896	896	896	5375
374	20240702	131500	262150049	896	899	899	896	1000
375	20240702	131400	261252767	903	903	903	903	0
376	20240702	131300	261252767	903	903	903	903	0
377	20240702	131200	261252767	903	903	903	903	1
378	20240702	131100	261251864	903	903	903	903	0
379	20240702	131000	261251864	903	903	903	903	0
380	20240702	130900	261251864	903	903	903	903	0
381	20240702	130800	261251864	903	903	903	903	0
382	20240702	130700	261251864	903	903	903	903	0
383	20240702	130600	261251864	903	903	903	903	0
384	20240702	130500	261251864	903	903	903	903	0
385	20240702	130400	261251864	903	903	903	903	0
386	20240702	130300	261251864	903	903	903	903	0
387	20240702	130200	261251864	903	903	903	903	0
388	20240702	130100	261251864	903	903	903	903	0
389	20240702	130000	261251864	903	903	903	903	3
390	20240702	125900	261249155	903	903	903	903	0
391	20240702	125800	261249155	903	903	903	903	0
392	20240702	125700	261249155	903	903	903	903	0
393	20240702	125600	261249155	903	903	903	903	0
394	20240702	125500	261249155	903	903	903	903	0
395	20240702	125400	261249155	903	903	903	903	0
396	20240702	125300	261249155	903	903	903	903	0
397	20240702	125200	261249155	903	903	903	903	0
398	20240702	125100	261249155	903	903	903	903	0
399	20240702	125000	261249155	903	903	903	903	0
400	20240702	124900	261249155	903	903	903	903	0
401	20240702	124800	261249155	903	901	903	901	1550
402	20240702	124700	259850083	899	899	899	899	0
403	20240702	124600	259850083	899	899	899	899	250
404	20240702	124500	259625333	899	899	899	899	0
405	20240702	124400	259625333	899	899	899	899	0
406	20240702	124300	259625333	899	899	899	899	0
407	20240702	124200	259625333	899	899	899	899	0
408	20240702	124100	259625333	899	899	899	899	0
409	20240702	124000	259625333	899	899	899	899	0
410	20240702	123900	259625333	899	899	899	899	4751
411	20240702	123800	255354184	899	898	899	898	759
412	20240702	123700	254671853	899	899	899	899	0
413	20240702	123600	254671853	899	899	899	899	0
414	20240702	123500	254671853	899	899	899	899	0
415	20240702	123400	254671853	899	899	899	899	0
416	20240702	123300	254671853	899	899	899	899	0
417	20240702	123200	254671853	899	899	899	899	0
418	20240702	123100	254671853	899	899	899	899	0
419	20240702	123000	254671853	899	895	902	895	5026
420	20240702	122900	250173476	899	899	899	899	0
421	20240702	122800	250173476	899	899	899	899	0
422	20240702	122700	250173476	899	899	899	899	0
423	20240702	122600	250173476	899	899	899	899	0
424	20240702	122500	250173476	899	899	899	899	3
425	20240702	122400	250170779	899	899	899	899	167
426	20240702	122300	250020646	899	899	899	899	842
427	20240702	122200	249263688	894	894	894	894	20
428	20240702	122100	249245808	895	895	895	895	4515
429	20240702	122000	245204883	895	895	895	895	0
430	20240702	121900	245204883	895	895	895	895	0
431	20240702	121800	245204883	895	898	898	895	180
432	20240702	121700	245043645	905	905	905	905	0
433	20240702	121600	245043645	905	905	905	905	0
434	20240702	121500	245043645	905	905	905	905	0
435	20240702	121400	245043645	905	905	905	905	0
436	20240702	121300	245043645	905	905	905	905	0
437	20240702	121200	245043645	905	905	905	905	0
438	20240702	121100	245043645	905	905	905	905	0
439	20240702	121000	245043645	905	905	905	905	0
440	20240702	120900	245043645	905	905	905	905	0
441	20240702	120800	245043645	905	905	905	905	0
442	20240702	120700	245043645	905	905	905	905	0
443	20240702	120600	245043645	905	905	905	905	0
444	20240702	120500	245043645	905	905	905	905	0
445	20240702	120400	245043645	905	905	905	905	0
446	20240702	120300	245043645	905	905	905	905	0
447	20240702	120200	245043645	905	905	905	905	0
448	20240702	120100	245043645	905	905	905	905	0
449	20240702	120000	245043645	905	902	905	902	1000
450	20240702	115900	244139956	902	897	902	897	3000
451	20240702	115800	241436602	897	895	897	895	791
452	20240702	115700	240728655	895	895	895	895	0
453	20240702	115600	240728655	895	895	895	895	0
454	20240702	115500	240728655	895	895	895	895	4
455	20240702	115400	240725075	895	895	895	895	5000
456	20240702	115300	236250075	895	895	895	895	100
457	20240702	115200	236160575	895	895	895	895	0
458	20240702	115100	236160575	895	895	895	895	0
459	20240702	115000	236160575	895	895	895	895	5000
460	20240702	114900	231685575	896	896	896	896	0
461	20240702	114800	231685575	896	896	896	896	5000
462	20240702	114700	227205575	896	896	896	896	0
463	20240702	114600	227205575	896	896	896	896	0
464	20240702	114500	227205575	896	896	896	896	0
465	20240702	114400	227205575	896	900	900	896	1227
466	20240702	114300	226105275	896	896	896	896	0
467	20240702	114200	226105275	896	896	896	896	5000
468	20240702	114100	221625275	896	896	896	896	0
469	20240702	114000	221625275	896	896	896	896	0
470	20240702	113900	221625275	896	896	896	896	0
471	20240702	113800	221625275	896	896	896	896	0
472	20240702	113700	221625275	896	898	898	896	35
473	20240702	113600	221593885	899	899	899	899	0
474	20240702	113500	221593885	899	899	899	899	16
475	20240702	113400	221579501	900	900	900	900	3457
476	20240702	113300	218468201	900	900	900	900	0
477	20240702	113200	218468201	900	900	900	900	300
478	20240702	113100	218198201	900	900	900	900	3000
479	20240702	113000	215498201	900	901	901	900	2213
480	20240702	112900	213506421	905	905	905	905	0
481	20240702	112800	213506421	905	905	905	905	0
482	20240702	112700	213506421	905	905	905	905	10
483	20240702	112600	213497371	905	905	905	905	0
484	20240702	112500	213497371	905	905	905	905	0
485	20240702	112400	213497371	905	905	905	905	0
486	20240702	112300	213497371	905	905	905	905	0
487	20240702	112200	213497371	905	905	905	905	0
488	20240702	112100	213497371	905	905	905	905	0
489	20240702	112000	213497371	905	905	905	905	0
490	20240702	111900	213497371	905	905	905	905	0
491	20240702	111800	213497371	905	905	905	905	0
492	20240702	111700	213497371	905	905	905	905	0
493	20240702	111600	213497371	905	905	905	905	0
494	20240702	111500	213497371	905	905	905	905	0
495	20240702	111400	213497371	905	905	905	905	88
496	20240702	111300	213417731	905	905	905	905	0
497	20240702	111200	213417731	905	905	905	905	2
498	20240702	111100	213415921	905	905	905	905	0
499	20240702	111000	213415921	905	905	905	905	0
500	20240702	110900	213415921	905	905	905	905	0
501	20240702	110800	213415921	905	905	905	905	0
502	20240702	110700	213415921	905	905	905	905	0
503	20240702	110600	213415921	905	905	905	905	0
504	20240702	110500	213415921	905	903	905	903	790
505	20240702	110400	212702157	900	903	903	900	2971
506	20240702	110300	210023525	903	903	903	903	0
507	20240702	110200	210023525	903	903	903	903	0
508	20240702	110100	210023525	903	903	903	903	0
509	20240702	110000	210023525	903	903	903	903	6000
510	20240702	105900	204605525	903	904	904	903	2000
511	20240702	105800	202799162	903	904	904	903	2000
512	20240702	105700	200992672	904	904	904	904	0
513	20240702	105600	200992672	904	905	905	904	3
514	20240702	105500	200989958	904	905	905	904	2
515	20240702	105400	200988149	905	905	905	905	5
516	20240702	105300	200983624	906	908	908	906	2000
517	20240702	105200	199169572	910	910	910	910	0
518	20240702	105100	199169572	910	908	910	908	5338
519	20240702	105000	194322611	908	906	908	906	4
520	20240702	104900	194318982	905	905	905	905	100
521	20240702	104800	194228482	908	908	908	908	0
522	20240702	104700	194228482	908	908	908	908	1
523	20240702	104600	194227574	908	903	908	903	113
524	20240702	104500	194125530	900	900	900	900	2
525	20240702	104400	194123730	900	901	901	900	2066
526	20240702	104300	192264119	901	904	904	901	2108
527	20240702	104200	190358787	910	910	910	910	0
528	20240702	104100	190358787	910	910	910	910	0
529	20240702	104000	190358787	910	904	910	904	791
530	20240702	103900	189643717	904	907	907	904	1302
531	20240702	103800	188466703	904	904	904	904	100
532	20240702	103700	188376303	910	908	910	908	3
533	20240702	103600	188373576	910	910	910	910	0
534	20240702	103500	188373576	910	910	910	910	0
535	20240702	103400	188373576	910	906	910	906	5
536	20240702	103300	188369036	909	906	909	906	536
537	20240702	103200	187881815	904	904	904	904	0
538	20240702	103100	187881815	904	904	904	904	0
539	20240702	103000	187881815	904	903	904	901	904
540	20240702	102900	187065514	910	906	910	906	10
541	20240702	102800	187056418	911	911	911	911	53
542	20240702	102700	187008135	911	915	915	911	2385
543	20240702	102600	184825864	915	921	921	915	17282
544	20240702	102500	169011034	921	920	922	920	5354
545	20240702	102400	164082245	920	908	920	908	41587
546	20240702	102300	126016178	907	906	907	906	484
547	20240702	102200	125577473	906	900	906	900	3618
548	20240702	102100	122310255	900	898	900	898	2
549	20240702	102000	122308457	897	897	897	897	0
550	20240702	101900	122308457	897	897	897	897	0
551	20240702	101800	122308457	897	900	900	897	203
552	20240702	101700	122125760	897	894	900	894	1921
553	20240702	101600	120404021	894	894	894	894	44
554	20240702	101500	120364685	894	894	894	894	15
555	20240702	101400	120351275	894	891	894	891	10011
556	20240702	101300	111421500	891	886	891	886	3
557	20240702	101200	111418835	883	881	883	881	6457
558	20240702	101100	105725178	878	878	878	878	0
559	20240702	101000	105725178	878	880	881	878	3002
560	20240702	100900	103086319	879	879	879	879	1
561	20240702	100800	103085440	880	881	881	880	2281
562	20240702	100700	101077589	882	882	882	882	209
563	20240702	100600	100893251	882	882	882	882	0
564	20240702	100500	100893251	882	882	882	882	91
565	20240702	100400	100812989	883	883	883	883	200
566	20240702	100300	100636389	881	881	881	881	152
567	20240702	100200	100502477	884	881	884	881	176
568	20240702	100100	100346926	881	881	881	881	0
569	20240702	100000	100346926	881	881	881	881	100
570	20240702	095900	100258826	884	884	884	884	2
571	20240702	095800	100257058	884	884	884	881	511
572	20240702	095700	99805964	881	884	884	881	377
573	20240702	095600	99473371	884	884	884	884	0
574	20240702	095500	99473371	884	883	884	880	38648
575	20240702	095400	65411436	885	888	888	884	13296
576	20240702	095300	53627856	888	888	888	888	100
577	20240702	095200	53539056	893	893	893	893	100
578	20240702	095100	53449756	897	897	897	897	0
579	20240702	095000	53449756	897	897	897	897	0
580	20240702	094900	53449756	897	897	897	897	10
581	20240702	094800	53440786	886	888	888	886	2713
582	20240702	094700	51033442	888	885	888	885	51
583	20240702	094600	50988304	886	888	888	886	81
584	20240702	094500	50916536	886	886	886	886	300
585	20240702	094400	50650736	886	886	886	886	22
586	20240702	094300	50631244	888	888	888	888	0
587	20240702	094200	50631244	888	888	888	888	0
588	20240702	094100	50631244	888	888	888	888	7
589	20240702	094000	50625028	891	891	891	891	0
590	20240702	093900	50625028	891	891	891	891	0
591	20240702	093800	50625028	891	891	891	891	0
592	20240702	093700	50625028	891	891	891	891	500
593	20240702	093600	50179528	891	886	891	886	51
594	20240702	093500	50134297	886	886	886	886	2842
595	20240702	093400	47616285	887	889	889	887	293
596	20240702	093300	47356392	887	887	887	887	700
597	20240702	093200	46735492	887	888	888	887	4000
598	20240702	093100	43184792	887	887	887	887	100
599	20240702	093000	43096092	887	887	887	887	6152
600	20240702	092900	37639268	887	887	887	887	1000
601	20240702	092800	36752268	889	889	889	888	1709
602	20240702	092700	35233355	890	891	891	890	2673
603	20240702	092600	32854235	889	889	889	889	161
604	20240702	092500	32711106	889	889	889	889	600
605	20240702	092400	32177706	889	889	889	889	0
606	20240702	092300	32177706	889	892	892	889	1349
607	20240702	092200	30974709	892	892	892	892	0
608	20240702	092100	30974709	892	889	892	889	18
609	20240702	092000	30958704	889	889	889	889	1000
610	20240702	091900	30069704	889	890	890	889	150
611	20240702	091800	29936352	889	889	889	889	2
612	20240702	091700	29934574	889	889	889	889	2
613	20240702	091600	29932796	889	889	889	889	0
614	20240702	091500	29932796	889	889	889	889	520
615	20240702	091400	29470516	886	888	890	886	3159
616	20240702	091300	26663434	888	889	889	888	3878
617	20240702	091200	23219760	890	893	893	889	4216
618	20240702	091100	19465342	894	895	895	894	65
619	20240702	091000	19407207	896	899	899	896	126
620	20240702	090900	19294011	904	904	904	904	67
621	20240702	090800	19233443	905	905	905	905	20
622	20240702	090700	19215343	906	906	906	906	0
623	20240702	090600	19215343	906	906	906	906	1
624	20240702	090500	19214437	891	891	891	891	0
625	20240702	090400	19214437	891	891	891	891	5503
626	20240702	090300	14311264	895	895	895	895	52
627	20240702	090200	14264724	900	900	900	900	0
628	20240702	090100	14264724	900	902	902	900	10533
629	20240702	090000	4779304	904	916	916	904	5125