KissMeData/054780/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194100	359095830	5670	5670	5670	5670	702
3	20240702	194000	359095830	5670	5670	5670	5670	0
4	20240702	193900	359095830	5670	5670	5670	5670	0
5	20240702	193800	359095830	5670	5670	5670	5670	0
6	20240702	193700	359095830	5670	5670	5670	5670	0
7	20240702	193600	359095830	5670	5670	5670	5670	0
8	20240702	193500	359095830	5670	5670	5670	5670	0
9	20240702	193400	359095830	5670	5670	5670	5670	0
10	20240702	193300	359095830	5670	5670	5670	5670	0
11	20240702	193200	359095830	5670	5670	5670	5670	0
12	20240702	193100	359095830	5670	5670	5670	5670	0
13	20240702	193000	359095830	5670	5670	5670	5670	0
14	20240702	192900	359095830	5670	5670	5670	5670	0
15	20240702	192800	359095830	5670	5670	5670	5670	0
16	20240702	192700	359095830	5670	5670	5670	5670	0
17	20240702	192600	359095830	5670	5670	5670	5670	0
18	20240702	192500	359095830	5670	5670	5670	5670	0
19	20240702	192400	359095830	5670	5670	5670	5670	0
20	20240702	192300	359095830	5670	5670	5670	5670	0
21	20240702	192200	359095830	5670	5670	5670	5670	0
22	20240702	192100	359095830	5670	5670	5670	5670	0
23	20240702	192000	359095830	5670	5670	5670	5670	0
24	20240702	191900	359095830	5670	5670	5670	5670	0
25	20240702	191800	359095830	5670	5670	5670	5670	0
26	20240702	191700	359095830	5670	5670	5670	5670	0
27	20240702	191600	359095830	5670	5670	5670	5670	0
28	20240702	191500	359095830	5670	5670	5670	5670	0
29	20240702	191400	359095830	5670	5670	5670	5670	0
30	20240702	191300	359095830	5670	5670	5670	5670	0
31	20240702	191200	359095830	5670	5670	5670	5670	0
32	20240702	191100	359095830	5670	5670	5670	5670	702
33	20240702	191000	359095830	5670	5670	5670	5670	0
34	20240702	190900	359095830	5670	5670	5670	5670	0
35	20240702	190800	359095830	5670	5670	5670	5670	0
36	20240702	190700	359095830	5670	5670	5670	5670	0
37	20240702	190600	359095830	5670	5670	5670	5670	0
38	20240702	190500	359095830	5670	5670	5670	5670	0
39	20240702	190400	359095830	5670	5670	5670	5670	0
40	20240702	190300	359095830	5670	5670	5670	5670	0
41	20240702	190200	359095830	5670	5670	5670	5670	0
42	20240702	190100	359095830	5670	5670	5670	5670	0
43	20240702	190000	359095830	5670	5670	5670	5670	0
44	20240702	185900	359095830	5670	5670	5670	5670	0
45	20240702	185800	359095830	5670	5670	5670	5670	0
46	20240702	185700	359095830	5670	5670	5670	5670	0
47	20240702	185600	359095830	5670	5670	5670	5670	0
48	20240702	185500	359095830	5670	5670	5670	5670	0
49	20240702	185400	359095830	5670	5670	5670	5670	0
50	20240702	185300	359095830	5670	5670	5670	5670	0
51	20240702	185200	359095830	5670	5670	5670	5670	0
52	20240702	185100	359095830	5670	5670	5670	5670	0
53	20240702	185000	359095830	5670	5670	5670	5670	0
54	20240702	184900	359095830	5670	5670	5670	5670	0
55	20240702	184800	359095830	5670	5670	5670	5670	0
56	20240702	184700	359095830	5670	5670	5670	5670	0
57	20240702	184600	359095830	5670	5670	5670	5670	0
58	20240702	184500	359095830	5670	5670	5670	5670	0
59	20240702	184400	359095830	5670	5670	5670	5670	0
60	20240702	184300	359095830	5670	5670	5670	5670	0
61	20240702	184200	359095830	5670	5670	5670	5670	0
62	20240702	184100	359095830	5670	5670	5670	5670	702
63	20240702	184000	359095830	5670	5670	5670	5670	0
64	20240702	183900	359095830	5670	5670	5670	5670	0
65	20240702	183800	359095830	5670	5670	5670	5670	0
66	20240702	183700	359095830	5670	5670	5670	5670	0
67	20240702	183600	359095830	5670	5670	5670	5670	0
68	20240702	183500	359095830	5670	5670	5670	5670	0
69	20240702	183400	359095830	5670	5670	5670	5670	0
70	20240702	183300	359095830	5670	5670	5670	5670	0
71	20240702	183200	359095830	5670	5670	5670	5670	0
72	20240702	183100	359095830	5670	5670	5670	5670	0
73	20240702	183000	359095830	5670	5670	5670	5670	0
74	20240702	182900	359095830	5670	5670	5670	5670	0
75	20240702	182800	359095830	5670	5670	5670	5670	0
76	20240702	182700	359095830	5670	5670	5670	5670	0
77	20240702	182600	359095830	5670	5670	5670	5670	0
78	20240702	182500	359095830	5670	5670	5670	5670	0
79	20240702	182400	359095830	5670	5670	5670	5670	0
80	20240702	182300	359095830	5670	5670	5670	5670	0
81	20240702	182200	359095830	5670	5670	5670	5670	0
82	20240702	182100	359095830	5670	5670	5670	5670	0
83	20240702	182000	359095830	5670	5670	5670	5670	0
84	20240702	181900	359095830	5670	5670	5670	5670	0
85	20240702	181800	359095830	5670	5670	5670	5670	0
86	20240702	181700	359095830	5670	5670	5670	5670	0
87	20240702	181600	359095830	5670	5670	5670	5670	0
88	20240702	181500	359095830	5670	5670	5670	5670	0
89	20240702	181400	359095830	5670	5670	5670	5670	0
90	20240702	181300	359095830	5670	5670	5670	5670	0
91	20240702	181200	359095830	5670	5670	5670	5670	0
92	20240702	181100	359095830	5670	5670	5670	5670	702
93	20240702	181000	359095830	5670	5670	5670	5670	0
94	20240702	180900	359095830	5670	5670	5670	5670	0
95	20240702	180800	359095830	5670	5670	5670	5670	0
96	20240702	180700	359095830	5670	5670	5670	5670	0
97	20240702	180600	359095830	5670	5670	5670	5670	0
98	20240702	180500	359095830	5670	5670	5670	5670	0
99	20240702	180400	359095830	5670	5670	5670	5670	0
100	20240702	180300	359095830	5670	5670	5670	5670	0
101	20240702	180200	359095830	5670	5670	5670	5670	0
102	20240702	180100	359095830	5670	5670	5670	5670	0
103	20240702	180000	359095830	5670	5670	5670	5670	0
104	20240702	175900	359095830	5670	5670	5670	5670	0
105	20240702	175800	359095830	5670	5670	5670	5670	0
106	20240702	175700	359095830	5670	5670	5670	5670	0
107	20240702	175600	359095830	5670	5670	5670	5670	0
108	20240702	175500	359095830	5670	5670	5670	5670	0
109	20240702	175400	359095830	5670	5670	5670	5670	0
110	20240702	175300	359095830	5670	5670	5670	5670	0
111	20240702	175200	359095830	5670	5670	5670	5670	0
112	20240702	175100	359095830	5670	5670	5670	5670	0
113	20240702	175000	359095830	5670	5670	5670	5670	0
114	20240702	174900	359095830	5670	5670	5670	5670	0
115	20240702	174800	359095830	5670	5670	5670	5670	0
116	20240702	174700	359095830	5670	5670	5670	5670	0
117	20240702	174600	359095830	5670	5670	5670	5670	0
118	20240702	174500	359095830	5670	5670	5670	5670	0
119	20240702	174400	359095830	5670	5670	5670	5670	0
120	20240702	174300	359095830	5670	5670	5670	5670	0
121	20240702	174200	359095830	5670	5670	5670	5670	0
122	20240702	174100	359095830	5670	5670	5670	5670	702
123	20240702	174000	359095830	5670	5670	5670	5670	0
124	20240702	173900	359095830	5670	5670	5670	5670	0
125	20240702	173800	359095830	5670	5670	5670	5670	0
126	20240702	173700	359095830	5670	5670	5670	5670	0
127	20240702	173600	359095830	5670	5670	5670	5670	0
128	20240702	173500	359095830	5670	5670	5670	5670	0
129	20240702	173400	359095830	5670	5670	5670	5670	0
130	20240702	173300	359095830	5670	5670	5670	5670	0
131	20240702	173200	359095830	5670	5670	5670	5670	0
132	20240702	173100	359095830	5670	5670	5670	5670	0
133	20240702	173000	359095830	5670	5670	5670	5670	0
134	20240702	172900	359095830	5670	5670	5670	5670	0
135	20240702	172800	359095830	5670	5670	5670	5670	0
136	20240702	172700	359095830	5670	5670	5670	5670	0
137	20240702	172600	359095830	5670	5670	5670	5670	0
138	20240702	172500	359095830	5670	5670	5670	5670	0
139	20240702	172400	359095830	5670	5670	5670	5670	0
140	20240702	172300	359095830	5670	5670	5670	5670	0
141	20240702	172200	359095830	5670	5670	5670	5670	0
142	20240702	172100	359095830	5670	5670	5670	5670	0
143	20240702	172000	359095830	5670	5670	5670	5670	0
144	20240702	171900	359095830	5670	5670	5670	5670	0
145	20240702	171800	359095830	5670	5670	5670	5670	0
146	20240702	171700	359095830	5670	5670	5670	5670	0
147	20240702	171600	359095830	5670	5670	5670	5670	0
148	20240702	171500	359095830	5670	5670	5670	5670	0
149	20240702	171400	359095830	5670	5670	5670	5670	0
150	20240702	171300	359095830	5670	5670	5670	5670	0
151	20240702	171200	359095830	5670	5670	5670	5670	0
152	20240702	171100	359095830	5670	5670	5670	5670	702
153	20240702	171000	359095830	5670	5670	5670	5670	0
154	20240702	170900	359095830	5670	5670	5670	5670	0
155	20240702	170800	359095830	5670	5670	5670	5670	0
156	20240702	170700	359095830	5670	5670	5670	5670	0
157	20240702	170600	359095830	5670	5670	5670	5670	0
158	20240702	170500	359095830	5670	5670	5670	5670	0
159	20240702	170400	359095830	5670	5670	5670	5670	0
160	20240702	170300	359095830	5670	5670	5670	5670	0
161	20240702	170200	359095830	5670	5670	5670	5670	0
162	20240702	170100	359095830	5670	5670	5670	5670	0
163	20240702	170000	359095830	5670	5670	5670	5670	0
164	20240702	165900	359095830	5670	5670	5670	5670	0
165	20240702	165800	359095830	5670	5670	5670	5670	0
166	20240702	165700	359095830	5670	5670	5670	5670	0
167	20240702	165600	359095830	5670	5670	5670	5670	0
168	20240702	165500	359095830	5670	5670	5670	5670	0
169	20240702	165400	359095830	5670	5670	5670	5670	0
170	20240702	165300	359095830	5670	5670	5670	5670	0
171	20240702	165200	359095830	5670	5670	5670	5670	0
172	20240702	165100	359095830	5670	5670	5670	5670	0
173	20240702	165000	359095830	5670	5670	5670	5670	0
174	20240702	164900	359095830	5670	5670	5670	5670	0
175	20240702	164800	359095830	5670	5670	5670	5670	0
176	20240702	164700	359095830	5670	5670	5670	5670	0
177	20240702	164600	359095830	5670	5670	5670	5670	0
178	20240702	164500	359095830	5670	5670	5670	5670	0
179	20240702	164400	359095830	5670	5670	5670	5670	0
180	20240702	164300	359095830	5670	5670	5670	5670	0
181	20240702	164200	359095830	5670	5670	5670	5670	0
182	20240702	164100	359095830	5670	5670	5670	5670	702
183	20240702	164000	359095830	5670	5670	5670	5670	0
184	20240702	163900	359095830	5670	5670	5670	5670	0
185	20240702	163800	359095830	5670	5670	5670	5670	0
186	20240702	163700	359095830	5670	5670	5670	5670	0
187	20240702	163600	359095830	5670	5670	5670	5670	0
188	20240702	163500	359095830	5670	5670	5670	5670	0
189	20240702	163400	359095830	5670	5670	5670	5670	0
190	20240702	163300	359095830	5670	5670	5670	5670	0
191	20240702	163200	359095830	5670	5670	5670	5670	0
192	20240702	163100	359095830	5670	5670	5670	5670	0
193	20240702	163000	359095830	5670	5670	5670	5670	0
194	20240702	162900	359095830	5670	5670	5670	5670	0
195	20240702	162800	359095830	5670	5670	5670	5670	0
196	20240702	162700	359095830	5670	5670	5670	5670	0
197	20240702	162600	359095830	5670	5670	5670	5670	0
198	20240702	162500	359095830	5670	5670	5670	5670	0
199	20240702	162400	359095830	5670	5670	5670	5670	0
200	20240702	162300	359095830	5670	5670	5670	5670	0
201	20240702	162200	359095830	5670	5670	5670	5670	0
202	20240702	162100	359095830	5670	5670	5670	5670	0
203	20240702	162000	359095830	5670	5670	5670	5670	0
204	20240702	161900	359095830	5670	5670	5670	5670	0
205	20240702	161800	359095830	5670	5670	5670	5670	0
206	20240702	161700	359095830	5670	5670	5670	5670	0
207	20240702	161600	359095830	5670	5670	5670	5670	0
208	20240702	161500	359095830	5670	5670	5670	5670	0
209	20240702	161400	359095830	5670	5670	5670	5670	0
210	20240702	161300	359095830	5670	5670	5670	5670	0
211	20240702	161200	359095830	5670	5670	5670	5670	0
212	20240702	161100	359095830	5670	5670	5670	5670	702
213	20240702	161000	359095830	5670	5670	5670	5670	0
214	20240702	160900	359095830	5670	5670	5670	5670	0
215	20240702	160800	359095830	5670	5670	5670	5670	0
216	20240702	160700	359095830	5670	5670	5670	5670	0
217	20240702	160600	359095830	5670	5670	5670	5670	0
218	20240702	160500	359095830	5670	5670	5670	5670	0
219	20240702	160400	359095830	5670	5670	5670	5670	0
220	20240702	160300	359095830	5670	5670	5670	5670	0
221	20240702	160200	359095830	5670	5670	5670	5670	0
222	20240702	160100	359095830	5670	5670	5670	5670	0
223	20240702	160000	359095830	5670	5670	5670	5670	0
224	20240702	155900	359095830	5670	5670	5670	5670	0
225	20240702	155800	359095830	5670	5670	5670	5670	0
226	20240702	155700	359095830	5670	5670	5670	5670	0
227	20240702	155600	359095830	5670	5670	5670	5670	0
228	20240702	155500	359095830	5670	5670	5670	5670	0
229	20240702	155400	359095830	5670	5670	5670	5670	0
230	20240702	155300	359095830	5670	5670	5670	5670	0
231	20240702	155200	359095830	5670	5670	5670	5670	0
232	20240702	155100	359095830	5670	5670	5670	5670	0
233	20240702	155000	359095830	5670	5670	5670	5670	0
234	20240702	154900	359095830	5670	5670	5670	5670	0
235	20240702	154800	359095830	5670	5670	5670	5670	0
236	20240702	154700	359095830	5670	5670	5670	5670	0
237	20240702	154600	359095830	5670	5670	5670	5670	0
238	20240702	154500	359095830	5670	5670	5670	5670	0
239	20240702	154400	359095830	5670	5670	5670	5670	0
240	20240702	154300	359095830	5670	5670	5670	5670	0
241	20240702	154200	359095830	5670	5670	5670	5670	0
242	20240702	154100	359095830	5670	5670	5670	5670	702
243	20240702	154000	359095830	5670	5670	5670	5670	0
244	20240702	153900	359095830	5670	5670	5670	5670	0
245	20240702	153800	359095830	5670	5670	5670	5670	0
246	20240702	153700	359095830	5670	5670	5670	5670	0
247	20240702	153600	359095830	5670	5670	5670	5670	0
248	20240702	153500	359095830	5670	5670	5670	5670	0
249	20240702	153400	359095830	5670	5670	5670	5670	0
250	20240702	153300	359095830	5670	5670	5670	5670	0
251	20240702	153200	359095830	5670	5670	5670	5670	0
252	20240702	153100	359095830	5670	5670	5670	5670	0
253	20240702	153000	359095830	5670	5670	5670	5670	702
254	20240702	152900	355115490	5670	5670	5670	5670	0
255	20240702	152800	355115490	5670	5670	5670	5670	0
256	20240702	152700	355115490	5670	5670	5670	5670	0
257	20240702	152600	355115490	5670	5670	5670	5670	0
258	20240702	152500	355115490	5670	5670	5670	5670	0
259	20240702	152400	355115490	5670	5670	5670	5670	0
260	20240702	152300	355115490	5670	5670	5670	5670	0
261	20240702	152200	355115490	5670	5670	5670	5670	0
262	20240702	152100	355115490	5670	5670	5670	5670	0
263	20240702	152000	355115490	5670	5670	5670	5670	0
264	20240702	151900	355115490	5670	5650	5670	5650	40
265	20240702	151800	354889470	5670	5660	5670	5660	322
266	20240702	151700	353065190	5670	5670	5670	5670	2
267	20240702	151600	353053850	5670	5670	5670	5670	0
268	20240702	151500	353053850	5670	5670	5670	5660	1040
269	20240702	151400	347167360	5670	5660	5670	5660	353
270	20240702	151300	345169250	5670	5690	5690	5670	76
271	20240702	151200	344738310	5680	5680	5680	5680	0
272	20240702	151100	344738310	5680	5680	5680	5680	5
273	20240702	151000	344709910	5670	5670	5670	5670	57
274	20240702	150900	344386720	5690	5690	5690	5690	0
275	20240702	150800	344386720	5690	5690	5690	5690	0
276	20240702	150700	344386720	5690	5690	5690	5690	36
277	20240702	150600	344181880	5690	5660	5690	5660	770
278	20240702	150500	339823650	5670	5670	5670	5670	424
279	20240702	150400	337419570	5670	5670	5670	5670	0
280	20240702	150300	337419570	5670	5690	5690	5670	204
281	20240702	150200	336262070	5700	5700	5700	5700	0
282	20240702	150100	336262070	5700	5700	5700	5700	0
283	20240702	150000	336262070	5700	5700	5700	5700	1
284	20240702	145900	336256370	5700	5700	5700	5700	1
285	20240702	145800	336250670	5700	5700	5700	5700	0
286	20240702	145700	336250670	5700	5700	5700	5700	100
287	20240702	145600	335680670	5700	5700	5700	5700	0
288	20240702	145500	335680670	5700	5700	5700	5700	0
289	20240702	145400	335680670	5700	5700	5700	5700	0
290	20240702	145300	335680670	5700	5700	5700	5700	0
291	20240702	145200	335680670	5700	5700	5700	5700	1
292	20240702	145100	335674970	5690	5690	5690	5690	23
293	20240702	145000	335544100	5690	5690	5690	5690	0
294	20240702	144900	335544100	5690	5690	5690	5690	0
295	20240702	144800	335544100	5690	5690	5690	5690	19
296	20240702	144700	335435990	5690	5690	5690	5690	0
297	20240702	144600	335435990	5690	5690	5690	5690	0
298	20240702	144500	335435990	5690	5690	5690	5690	16
299	20240702	144400	335344950	5690	5690	5690	5690	0
300	20240702	144300	335344950	5690	5690	5690	5690	0
301	20240702	144200	335344950	5690	5690	5690	5690	0
302	20240702	144100	335344950	5690	5690	5690	5690	0
303	20240702	144000	335344950	5690	5690	5690	5690	0
304	20240702	143900	335344950	5690	5690	5690	5690	568
305	20240702	143800	332113030	5690	5690	5690	5690	0
306	20240702	143700	332113030	5690	5690	5690	5690	0
307	20240702	143600	332113030	5690	5690	5690	5690	0
308	20240702	143500	332113030	5690	5690	5690	5690	1
309	20240702	143400	332107340	5690	5690	5690	5690	21
310	20240702	143300	331987850	5700	5700	5700	5700	0
311	20240702	143200	331987850	5700	5700	5700	5700	0
312	20240702	143100	331987850	5700	5700	5700	5700	0
313	20240702	143000	331987850	5700	5700	5700	5700	0
314	20240702	142900	331987850	5700	5700	5700	5700	0
315	20240702	142800	331987850	5700	5700	5700	5700	0
316	20240702	142700	331987850	5700	5700	5700	5700	0
317	20240702	142600	331987850	5700	5700	5700	5700	3
318	20240702	142500	331970750	5690	5690	5690	5690	0
319	20240702	142400	331970750	5690	5690	5690	5690	0
320	20240702	142300	331970750	5690	5690	5690	5690	0
321	20240702	142200	331970750	5690	5690	5690	5690	0
322	20240702	142100	331970750	5690	5690	5690	5690	2
323	20240702	142000	331959370	5690	5690	5690	5690	0
324	20240702	141900	331959370	5690	5690	5690	5690	200
325	20240702	141800	330821370	5690	5690	5690	5690	0
326	20240702	141700	330821370	5690	5690	5690	5690	0
327	20240702	141600	330821370	5690	5690	5690	5690	2
328	20240702	141500	330809990	5690	5690	5690	5690	13
329	20240702	141400	330736020	5700	5700	5700	5700	0
330	20240702	141300	330736020	5700	5700	5700	5700	0
331	20240702	141200	330736020	5700	5700	5700	5700	0
332	20240702	141100	330736020	5700	5700	5700	5700	0
333	20240702	141000	330736020	5700	5700	5700	5700	0
334	20240702	140900	330736020	5700	5700	5700	5700	0
335	20240702	140800	330736020	5700	5700	5700	5700	0
336	20240702	140700	330736020	5700	5700	5700	5700	20
337	20240702	140600	330622020	5700	5700	5700	5700	0
338	20240702	140500	330622020	5700	5700	5700	5700	0
339	20240702	140400	330622020	5700	5700	5700	5700	0
340	20240702	140300	330622020	5700	5700	5700	5700	0
341	20240702	140200	330622020	5700	5700	5700	5700	0
342	20240702	140100	330622020	5700	5700	5700	5700	0
343	20240702	140000	330622020	5700	5670	5700	5670	358
344	20240702	135900	328583090	5670	5670	5670	5670	4
345	20240702	135800	328560410	5670	5670	5670	5670	30
346	20240702	135700	328390310	5670	5670	5670	5670	0
347	20240702	135600	328390310	5670	5660	5670	5660	1071
348	20240702	135500	322328440	5660	5660	5660	5660	991
349	20240702	135400	316719380	5670	5670	5670	5670	1019
350	20240702	135300	310941650	5690	5690	5690	5690	0
351	20240702	135200	310941650	5690	5690	5690	5690	0
352	20240702	135100	310941650	5690	5690	5690	5690	0
353	20240702	135000	310941650	5690	5690	5690	5690	0
354	20240702	134900	310941650	5690	5690	5690	5690	0
355	20240702	134800	310941650	5690	5690	5690	5690	1
356	20240702	134700	310935960	5670	5670	5670	5670	0
357	20240702	134600	310935960	5670	5670	5670	5670	0
358	20240702	134500	310935960	5670	5670	5670	5670	0
359	20240702	134400	310935960	5670	5670	5670	5670	0
360	20240702	134300	310935960	5670	5680	5680	5670	20
361	20240702	134200	310822550	5690	5690	5690	5690	0
362	20240702	134100	310822550	5690	5670	5690	5670	26
363	20240702	134000	310675110	5670	5670	5670	5670	0
364	20240702	133900	310675110	5670	5670	5670	5670	0
365	20240702	133800	310675110	5670	5680	5680	5670	15
366	20240702	133700	310590050	5690	5690	5690	5690	0
367	20240702	133600	310590050	5690	5690	5690	5690	1
368	20240702	133500	310584360	5660	5660	5660	5660	3
369	20240702	133400	310567380	5690	5690	5690	5690	2
370	20240702	133300	310556000	5660	5670	5670	5660	500
371	20240702	133200	307723480	5690	5690	5690	5690	1
372	20240702	133100	307717790	5670	5670	5670	5670	660
373	20240702	133000	303975590	5670	5670	5670	5670	0
374	20240702	132900	303975590	5670	5670	5670	5670	0
375	20240702	132800	303975590	5670	5690	5690	5670	50
376	20240702	132700	303692050	5700	5700	5700	5700	0
377	20240702	132600	303692050	5700	5700	5700	5700	0
378	20240702	132500	303692050	5700	5700	5700	5700	0
379	20240702	132400	303692050	5700	5700	5700	5700	0
380	20240702	132300	303692050	5700	5700	5700	5700	1
381	20240702	132200	303686350	5700	5670	5700	5670	263
382	20240702	132100	302195110	5700	5700	5700	5700	0
383	20240702	132000	302195110	5700	5700	5700	5700	1
384	20240702	131900	302189410	5660	5660	5660	5660	0
385	20240702	131800	302189410	5660	5660	5660	5660	0
386	20240702	131700	302189410	5660	5690	5700	5660	666
387	20240702	131600	298408760	5660	5660	5660	5660	0
388	20240702	131500	298408760	5660	5670	5670	5660	399
389	20240702	131400	296149740	5680	5680	5680	5680	200
390	20240702	131300	295013740	5680	5680	5680	5680	0
391	20240702	131200	295013740	5680	5680	5680	5680	5
392	20240702	131100	294985340	5670	5670	5670	5670	205
393	20240702	131000	293822990	5680	5680	5680	5680	200
394	20240702	130900	292686990	5680	5680	5680	5680	306
395	20240702	130800	290948910	5690	5690	5690	5690	10
396	20240702	130700	290892010	5690	5690	5690	5690	0
397	20240702	130600	290892010	5690	5690	5690	5690	1
398	20240702	130500	290886320	5690	5690	5690	5690	0
399	20240702	130400	290886320	5690	5690	5690	5690	0
400	20240702	130300	290886320	5690	5690	5690	5690	30
401	20240702	130200	290715620	5690	5690	5690	5690	0
402	20240702	130100	290715620	5690	5690	5690	5690	0
403	20240702	130000	290715620	5690	5690	5690	5690	0
404	20240702	125900	290715620	5690	5690	5690	5690	1
405	20240702	125800	290709930	5670	5670	5670	5670	0
406	20240702	125700	290709930	5670	5670	5670	5670	100
407	20240702	125600	290142930	5690	5690	5690	5690	0
408	20240702	125500	290142930	5690	5690	5690	5690	0
409	20240702	125400	290142930	5690	5690	5690	5690	0
410	20240702	125300	290142930	5690	5690	5690	5690	1
411	20240702	125200	290137240	5690	5690	5690	5690	1
412	20240702	125100	290131550	5660	5660	5660	5660	0
413	20240702	125000	290131550	5660	5660	5660	5660	0
414	20240702	124900	290131550	5660	5660	5660	5660	200
415	20240702	124800	288999550	5660	5660	5680	5660	340
416	20240702	124700	287072350	5690	5690	5690	5690	5
417	20240702	124600	287043900	5660	5660	5660	5660	0
418	20240702	124500	287043900	5660	5660	5660	5660	0
419	20240702	124400	287043900	5660	5660	5660	5660	30
420	20240702	124300	286874100	5660	5660	5660	5660	40
421	20240702	124200	286647700	5660	5660	5660	5660	0
422	20240702	124100	286647700	5660	5660	5660	5660	1
423	20240702	124000	286642040	5690	5690	5690	5690	0
424	20240702	123900	286642040	5690	5690	5690	5690	0
425	20240702	123800	286642040	5690	5690	5690	5690	0
426	20240702	123700	286642040	5690	5690	5690	5690	0
427	20240702	123600	286642040	5690	5690	5690	5690	1
428	20240702	123500	286636350	5670	5680	5680	5670	422
429	20240702	123400	284243540	5700	5700	5700	5700	0
430	20240702	123300	284243540	5700	5700	5700	5700	0
431	20240702	123200	284243540	5700	5700	5700	5700	0
432	20240702	123100	284243540	5700	5700	5700	5700	0
433	20240702	123000	284243540	5700	5700	5700	5700	0
434	20240702	122900	284243540	5700	5700	5700	5700	0
435	20240702	122800	284243540	5700	5700	5700	5700	1
436	20240702	122700	284237840	5700	5700	5700	5700	0
437	20240702	122600	284237840	5700	5700	5700	5700	0
438	20240702	122500	284237840	5700	5700	5700	5700	0
439	20240702	122400	284237840	5700	5700	5700	5700	0
440	20240702	122300	284237840	5700	5700	5700	5700	0
441	20240702	122200	284237840	5700	5700	5700	5700	0
442	20240702	122100	284237840	5700	5700	5700	5700	0
443	20240702	122000	284237840	5700	5700	5700	5700	0
444	20240702	121900	284237840	5700	5700	5700	5700	0
445	20240702	121800	284237840	5700	5700	5700	5700	0
446	20240702	121700	284237840	5700	5700	5700	5700	0
447	20240702	121600	284237840	5700	5700	5700	5700	0
448	20240702	121500	284237840	5700	5700	5700	5700	0
449	20240702	121400	284237840	5700	5700	5700	5700	0
450	20240702	121300	284237840	5700	5700	5700	5700	0
451	20240702	121200	284237840	5700	5700	5700	5700	50
452	20240702	121100	283952840	5710	5710	5710	5710	0
453	20240702	121000	283952840	5710	5710	5710	5710	0
454	20240702	120900	283952840	5710	5710	5710	5710	0
455	20240702	120800	283952840	5710	5710	5710	5710	0
456	20240702	120700	283952840	5710	5710	5710	5710	1
457	20240702	120600	283947130	5710	5710	5710	5710	0
458	20240702	120500	283947130	5710	5710	5710	5710	0
459	20240702	120400	283947130	5710	5710	5710	5710	0
460	20240702	120300	283947130	5710	5710	5710	5710	1
461	20240702	120200	283941420	5670	5670	5670	5670	0
462	20240702	120100	283941420	5670	5670	5670	5670	226
463	20240702	120000	282660000	5710	5710	5710	5710	0
464	20240702	115900	282660000	5710	5710	5710	5710	0
465	20240702	115800	282660000	5710	5710	5710	5710	1
466	20240702	115700	282654290	5670	5670	5670	5670	0
467	20240702	115600	282654290	5670	5680	5680	5670	10
468	20240702	115500	282597570	5670	5670	5670	5670	1
469	20240702	115400	282591900	5670	5670	5670	5670	0
470	20240702	115300	282591900	5670	5680	5680	5670	800
471	20240702	115200	278054340	5680	5680	5680	5680	0
472	20240702	115100	278054340	5680	5700	5700	5680	200
473	20240702	115000	276916990	5710	5710	5710	5710	0
474	20240702	114900	276916990	5710	5710	5710	5710	0
475	20240702	114800	276916990	5710	5710	5710	5710	0
476	20240702	114700	276916990	5710	5710	5710	5710	100
477	20240702	114600	276345990	5710	5710	5710	5710	0
478	20240702	114500	276345990	5710	5710	5710	5710	0
479	20240702	114400	276345990	5710	5710	5710	5710	0
480	20240702	114300	276345990	5710	5710	5710	5710	0
481	20240702	114200	276345990	5710	5710	5710	5710	100
482	20240702	114100	275774990	5710	5710	5710	5710	1
483	20240702	114000	275769280	5710	5710	5710	5710	1
484	20240702	113900	275763570	5720	5720	5720	5720	0
485	20240702	113800	275763570	5720	5720	5720	5720	0
486	20240702	113700	275763570	5720	5720	5720	5720	0
487	20240702	113600	275763570	5720	5720	5720	5720	0
488	20240702	113500	275763570	5720	5720	5720	5720	0
489	20240702	113400	275763570	5720	5720	5720	5720	0
490	20240702	113300	275763570	5720	5720	5720	5720	0
491	20240702	113200	275763570	5720	5720	5720	5720	0
492	20240702	113100	275763570	5720	5720	5720	5720	0
493	20240702	113000	275763570	5720	5710	5720	5710	5
494	20240702	112900	275734980	5700	5700	5700	5700	0
495	20240702	112800	275734980	5700	5700	5700	5700	37
496	20240702	112700	275524080	5700	5700	5700	5700	0
497	20240702	112600	275524080	5700	5700	5700	5700	0
498	20240702	112500	275524080	5700	5700	5700	5700	0
499	20240702	112400	275524080	5700	5700	5700	5700	0
500	20240702	112300	275524080	5700	5700	5700	5700	0
501	20240702	112200	275524080	5700	5700	5700	5690	30
502	20240702	112100	275353360	5700	5700	5700	5700	0
503	20240702	112000	275353360	5700	5700	5700	5700	0
504	20240702	111900	275353360	5700	5700	5700	5700	0
505	20240702	111800	275353360	5700	5700	5700	5700	0
506	20240702	111700	275353360	5700	5700	5700	5700	100
507	20240702	111600	274783360	5700	5700	5700	5700	1
508	20240702	111500	274777660	5700	5700	5700	5700	0
509	20240702	111400	274777660	5700	5700	5700	5700	100
510	20240702	111300	274207660	5700	5700	5700	5700	0
511	20240702	111200	274207660	5700	5700	5700	5700	0
512	20240702	111100	274207660	5700	5700	5700	5700	0
513	20240702	111000	274207660	5700	5700	5700	5700	0
514	20240702	110900	274207660	5700	5700	5700	5700	5
515	20240702	110800	274179160	5700	5700	5700	5700	0
516	20240702	110700	274179160	5700	5700	5700	5700	0
517	20240702	110600	274179160	5700	5700	5700	5700	300
518	20240702	110500	272469160	5700	5700	5700	5700	0
519	20240702	110400	272469160	5700	5700	5700	5700	0
520	20240702	110300	272469160	5700	5700	5700	5700	0
521	20240702	110200	272469160	5700	5700	5700	5700	0
522	20240702	110100	272469160	5700	5700	5700	5700	2
523	20240702	110000	272457760	5720	5720	5720	5720	0
524	20240702	105900	272457760	5720	5720	5720	5720	0
525	20240702	105800	272457760	5720	5720	5720	5720	0
526	20240702	105700	272457760	5720	5720	5720	5720	0
527	20240702	105600	272457760	5720	5720	5720	5720	0
528	20240702	105500	272457760	5720	5720	5720	5720	420
529	20240702	105400	270055360	5700	5700	5700	5700	0
530	20240702	105300	270055360	5700	5700	5700	5700	20
531	20240702	105200	269941360	5700	5710	5710	5700	300
532	20240702	105100	268228860	5710	5710	5710	5710	1
533	20240702	105000	268223150	5670	5700	5710	5670	157
534	20240702	104900	267332890	5700	5700	5700	5700	0
535	20240702	104800	267332890	5700	5700	5700	5700	0
536	20240702	104700	267332890	5700	5700	5700	5700	0
537	20240702	104600	267332890	5700	5680	5700	5680	201
538	20240702	104500	266188030	5670	5670	5670	5670	242
539	20240702	104400	264815890	5660	5660	5660	5660	200
540	20240702	104300	263683890	5670	5670	5670	5670	1
541	20240702	104200	263678220	5670	5670	5670	5670	1
542	20240702	104100	263672550	5670	5670	5670	5670	105
543	20240702	104000	263077200	5670	5670	5670	5670	0
544	20240702	103900	263077200	5670	5670	5670	5670	3
545	20240702	103800	263060190	5680	5690	5690	5680	108
546	20240702	103700	262446720	5690	5690	5690	5690	2
547	20240702	103600	262435340	5700	5700	5700	5700	0
548	20240702	103500	262435340	5700	5700	5700	5700	0
549	20240702	103400	262435340	5700	5700	5700	5700	0
550	20240702	103300	262435340	5700	5700	5700	5700	0
551	20240702	103200	262435340	5700	5700	5700	5700	0
552	20240702	103100	262435340	5700	5700	5700	5700	0
553	20240702	103000	262435340	5700	5700	5700	5700	0
554	20240702	102900	262435340	5700	5700	5700	5700	0
555	20240702	102800	262435340	5700	5700	5700	5700	1
556	20240702	102700	262429640	5660	5660	5660	5660	98
557	20240702	102600	261874960	5660	5660	5660	5660	527
558	20240702	102500	258892140	5660	5670	5670	5660	1175
559	20240702	102400	252238460	5670	5680	5680	5670	661
560	20240702	102300	248486850	5680	5680	5680	5680	22
561	20240702	102200	248361890	5690	5690	5690	5690	0
562	20240702	102100	248361890	5690	5690	5690	5690	10
563	20240702	102000	248304990	5700	5700	5700	5700	50
564	20240702	101900	248019990	5700	5700	5700	5700	0
565	20240702	101800	248019990	5700	5700	5700	5700	0
566	20240702	101700	248019990	5700	5700	5700	5700	0
567	20240702	101600	248019990	5700	5700	5700	5700	0
568	20240702	101500	248019990	5700	5700	5700	5700	20
569	20240702	101400	247905990	5700	5710	5710	5700	201
570	20240702	101300	246760280	5690	5690	5690	5690	287
571	20240702	101200	245127250	5710	5710	5710	5710	2
572	20240702	101100	245115830	5710	5700	5710	5700	7
573	20240702	101000	245075880	5700	5700	5700	5700	0
574	20240702	100900	245075880	5700	5700	5700	5700	2000
575	20240702	100800	233675880	5700	5700	5700	5700	2
576	20240702	100700	233664480	5700	5700	5700	5700	0
577	20240702	100600	233664480	5700	5700	5700	5700	0
578	20240702	100500	233664480	5700	5700	5700	5700	0
579	20240702	100400	233664480	5700	5700	5700	5700	1
580	20240702	100300	233658780	5700	5700	5700	5700	0
581	20240702	100200	233658780	5700	5700	5700	5700	10
582	20240702	100100	233601780	5700	5700	5700	5700	29
583	20240702	100000	233436480	5710	5710	5710	5710	0
584	20240702	095900	233436480	5710	5710	5710	5710	1
585	20240702	095800	233430770	5710	5710	5710	5710	50
586	20240702	095700	233145270	5700	5700	5700	5700	0
587	20240702	095600	233145270	5700	5700	5700	5700	62
588	20240702	095500	232791870	5700	5700	5700	5700	0
589	20240702	095400	232791870	5700	5700	5700	5680	100
590	20240702	095300	232222070	5680	5680	5680	5680	41
591	20240702	095200	231989190	5680	5700	5700	5680	110
592	20240702	095100	231364370	5700	5700	5700	5700	100
593	20240702	095000	230794370	5700	5700	5700	5700	1
594	20240702	094900	230788670	5700	5700	5700	5700	4
595	20240702	094800	230765870	5700	5680	5700	5680	127
596	20240702	094700	230043810	5680	5680	5680	5680	40
597	20240702	094600	229816610	5680	5680	5680	5680	30
598	20240702	094500	229646210	5680	5680	5680	5680	1
599	20240702	094400	229640530	5680	5680	5680	5680	4
600	20240702	094300	229617810	5680	5680	5680	5680	215
601	20240702	094200	228396610	5680	5680	5680	5680	0
602	20240702	094100	228396610	5680	5680	5680	5680	0
603	20240702	094000	228396610	5680	5680	5680	5680	0
604	20240702	093900	228396610	5680	5680	5680	5680	1000
605	20240702	093800	222716610	5650	5660	5660	5650	112
606	20240702	093700	222083710	5650	5650	5650	5650	517
607	20240702	093600	219162660	5650	5670	5670	5650	3168
608	20240702	093500	201214810	5680	5680	5680	5680	225
609	20240702	093400	199936810	5690	5690	5690	5690	277
610	20240702	093300	198360680	5680	5680	5680	5680	65
611	20240702	093200	197991480	5680	5680	5680	5670	2046
612	20240702	093100	186373000	5690	5700	5700	5690	3182
613	20240702	093000	168251710	5710	5710	5710	5710	89
614	20240702	092900	167743520	5710	5710	5710	5710	117
615	20240702	092800	167075450	5710	5710	5710	5710	380
616	20240702	092700	164905650	5710	5710	5710	5710	0
617	20240702	092600	164905650	5710	5710	5710	5710	0
618	20240702	092500	164905650	5710	5710	5710	5710	0
619	20240702	092400	164905650	5710	5710	5710	5710	200
620	20240702	092300	163763650	5710	5710	5710	5710	10
621	20240702	092200	163706550	5710	5710	5710	5710	30
622	20240702	092100	163535250	5700	5710	5710	5700	2123
623	20240702	092000	151424420	5710	5700	5710	5700	3285
624	20240702	091900	132668950	5700	5710	5710	5700	62
625	20240702	091800	132315540	5710	5710	5710	5710	400
626	20240702	091700	130031540	5710	5700	5710	5700	925
627	20240702	091600	124754790	5700	5690	5700	5690	291
628	20240702	091500	123097990	5700	5690	5700	5690	238
629	20240702	091400	121743570	5690	5690	5690	5690	562
630	20240702	091300	118545790	5690	5710	5710	5690	2869
631	20240702	091200	102187030	5710	5720	5720	5710	523
632	20240702	091100	99195730	5720	5720	5740	5720	1614
633	20240702	091000	89959950	5720	5720	5740	5710	2652
634	20240702	090900	74778240	5720	5720	5740	5710	2772
635	20240702	090800	58930770	5720	5770	5770	5720	2053
636	20240702	090700	47118370	5770	5790	5790	5770	805
637	20240702	090600	42466280	5800	5800	5800	5800	563
638	20240702	090500	39200880	5800	5800	5800	5800	5048
639	20240702	090400	9922480	5840	5830	5840	5830	1280
640	20240702	090300	2447680	5840	5840	5840	5840	0
641	20240702	090200	2447680	5840	5840	5840	5840	1
642	20240702	090100	2441840	5800	5820	5820	5800	44
643	20240702	090000	2186600	5800	5800	5800	5800	377