KissMeData/080000/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	195800	56637235	2180	2180	2180	2180	539
3	20240704	195700	56637235	2180	2180	2180	2180	0
4	20240704	195600	56637235	2180	2180	2180	2180	0
5	20240704	195500	56637235	2180	2180	2180	2180	0
6	20240704	195400	56637235	2180	2180	2180	2180	0
7	20240704	195300	56637235	2180	2180	2180	2180	0
8	20240704	195200	56637235	2180	2180	2180	2180	0
9	20240704	195100	56637235	2180	2180	2180	2180	0
10	20240704	195000	56637235	2180	2180	2180	2180	0
11	20240704	194900	56637235	2180	2180	2180	2180	0
12	20240704	194800	56637235	2180	2180	2180	2180	0
13	20240704	194700	56637235	2180	2180	2180	2180	0
14	20240704	194600	56637235	2180	2180	2180	2180	0
15	20240704	194500	56637235	2180	2180	2180	2180	0
16	20240704	194400	56637235	2180	2180	2180	2180	0
17	20240704	194300	56637235	2180	2180	2180	2180	0
18	20240704	194200	56637235	2180	2180	2180	2180	0
19	20240704	194100	56637235	2180	2180	2180	2180	0
20	20240704	194000	56637235	2180	2180	2180	2180	0
21	20240704	193900	56637235	2180	2180	2180	2180	0
22	20240704	193800	56637235	2180	2180	2180	2180	0
23	20240704	193700	56637235	2180	2180	2180	2180	0
24	20240704	193600	56637235	2180	2180	2180	2180	0
25	20240704	193500	56637235	2180	2180	2180	2180	0
26	20240704	193400	56637235	2180	2180	2180	2180	0
27	20240704	193300	56637235	2180	2180	2180	2180	0
28	20240704	193200	56637235	2180	2180	2180	2180	0
29	20240704	193100	56637235	2180	2180	2180	2180	0
30	20240704	193000	56637235	2180	2180	2180	2180	0
31	20240704	192900	56637235	2180	2180	2180	2180	0
32	20240704	192800	56637235	2180	2180	2180	2180	539
33	20240704	192700	56637235	2180	2180	2180	2180	0
34	20240704	192600	56637235	2180	2180	2180	2180	0
35	20240704	192500	56637235	2180	2180	2180	2180	0
36	20240704	192400	56637235	2180	2180	2180	2180	0
37	20240704	192300	56637235	2180	2180	2180	2180	0
38	20240704	192200	56637235	2180	2180	2180	2180	0
39	20240704	192100	56637235	2180	2180	2180	2180	0
40	20240704	192000	56637235	2180	2180	2180	2180	0
41	20240704	191900	56637235	2180	2180	2180	2180	0
42	20240704	191800	56637235	2180	2180	2180	2180	0
43	20240704	191700	56637235	2180	2180	2180	2180	0
44	20240704	191600	56637235	2180	2180	2180	2180	0
45	20240704	191500	56637235	2180	2180	2180	2180	0
46	20240704	191400	56637235	2180	2180	2180	2180	0
47	20240704	191300	56637235	2180	2180	2180	2180	0
48	20240704	191200	56637235	2180	2180	2180	2180	0
49	20240704	191100	56637235	2180	2180	2180	2180	0
50	20240704	191000	56637235	2180	2180	2180	2180	0
51	20240704	190900	56637235	2180	2180	2180	2180	0
52	20240704	190800	56637235	2180	2180	2180	2180	0
53	20240704	190700	56637235	2180	2180	2180	2180	0
54	20240704	190600	56637235	2180	2180	2180	2180	0
55	20240704	190500	56637235	2180	2180	2180	2180	0
56	20240704	190400	56637235	2180	2180	2180	2180	0
57	20240704	190300	56637235	2180	2180	2180	2180	0
58	20240704	190200	56637235	2180	2180	2180	2180	0
59	20240704	190100	56637235	2180	2180	2180	2180	0
60	20240704	190000	56637235	2180	2180	2180	2180	0
61	20240704	185900	56637235	2180	2180	2180	2180	0
62	20240704	185800	56637235	2180	2180	2180	2180	539
63	20240704	185700	56637235	2180	2180	2180	2180	0
64	20240704	185600	56637235	2180	2180	2180	2180	0
65	20240704	185500	56637235	2180	2180	2180	2180	0
66	20240704	185400	56637235	2180	2180	2180	2180	0
67	20240704	185300	56637235	2180	2180	2180	2180	0
68	20240704	185200	56637235	2180	2180	2180	2180	0
69	20240704	185100	56637235	2180	2180	2180	2180	0
70	20240704	185000	56637235	2180	2180	2180	2180	0
71	20240704	184900	56637235	2180	2180	2180	2180	0
72	20240704	184800	56637235	2180	2180	2180	2180	0
73	20240704	184700	56637235	2180	2180	2180	2180	0
74	20240704	184600	56637235	2180	2180	2180	2180	0
75	20240704	184500	56637235	2180	2180	2180	2180	0
76	20240704	184400	56637235	2180	2180	2180	2180	0
77	20240704	184300	56637235	2180	2180	2180	2180	0
78	20240704	184200	56637235	2180	2180	2180	2180	0
79	20240704	184100	56637235	2180	2180	2180	2180	0
80	20240704	184000	56637235	2180	2180	2180	2180	0
81	20240704	183900	56637235	2180	2180	2180	2180	0
82	20240704	183800	56637235	2180	2180	2180	2180	0
83	20240704	183700	56637235	2180	2180	2180	2180	0
84	20240704	183600	56637235	2180	2180	2180	2180	0
85	20240704	183500	56637235	2180	2180	2180	2180	0
86	20240704	183400	56637235	2180	2180	2180	2180	0
87	20240704	183300	56637235	2180	2180	2180	2180	0
88	20240704	183200	56637235	2180	2180	2180	2180	0
89	20240704	183100	56637235	2180	2180	2180	2180	0
90	20240704	183000	56637235	2180	2180	2180	2180	0
91	20240704	182900	56637235	2180	2180	2180	2180	0
92	20240704	182800	56637235	2180	2180	2180	2180	539
93	20240704	182700	56637235	2180	2180	2180	2180	0
94	20240704	182600	56637235	2180	2180	2180	2180	0
95	20240704	182500	56637235	2180	2180	2180	2180	0
96	20240704	182400	56637235	2180	2180	2180	2180	0
97	20240704	182300	56637235	2180	2180	2180	2180	0
98	20240704	182200	56637235	2180	2180	2180	2180	0
99	20240704	182100	56637235	2180	2180	2180	2180	0
100	20240704	182000	56637235	2180	2180	2180	2180	0
101	20240704	181900	56637235	2180	2180	2180	2180	0
102	20240704	181800	56637235	2180	2180	2180	2180	0
103	20240704	181700	56637235	2180	2180	2180	2180	0
104	20240704	181600	56637235	2180	2180	2180	2180	0
105	20240704	181500	56637235	2180	2180	2180	2180	0
106	20240704	181400	56637235	2180	2180	2180	2180	0
107	20240704	181300	56637235	2180	2180	2180	2180	0
108	20240704	181200	56637235	2180	2180	2180	2180	0
109	20240704	181100	56637235	2180	2180	2180	2180	0
110	20240704	181000	56637235	2180	2180	2180	2180	0
111	20240704	180900	56637235	2180	2180	2180	2180	0
112	20240704	180800	56637235	2180	2180	2180	2180	0
113	20240704	180700	56637235	2180	2180	2180	2180	0
114	20240704	180600	56637235	2180	2180	2180	2180	0
115	20240704	180500	56637235	2180	2180	2180	2180	0
116	20240704	180400	56637235	2180	2180	2180	2180	0
117	20240704	180300	56637235	2180	2180	2180	2180	0
118	20240704	180200	56637235	2180	2180	2180	2180	0
119	20240704	180100	56637235	2180	2180	2180	2180	0
120	20240704	180000	56637235	2180	2180	2180	2180	0
121	20240704	175900	56637235	2180	2180	2180	2180	0
122	20240704	175800	56637235	2180	2180	2180	2180	539
123	20240704	175700	56637235	2180	2180	2180	2180	0
124	20240704	175600	56637235	2180	2180	2180	2180	0
125	20240704	175500	56637235	2180	2180	2180	2180	0
126	20240704	175400	56637235	2180	2180	2180	2180	0
127	20240704	175300	56637235	2180	2180	2180	2180	0
128	20240704	175200	56637235	2180	2180	2180	2180	0
129	20240704	175100	56637235	2180	2180	2180	2180	0
130	20240704	175000	56637235	2180	2180	2180	2180	0
131	20240704	174900	56637235	2180	2180	2180	2180	0
132	20240704	174800	56637235	2180	2180	2180	2180	0
133	20240704	174700	56637235	2180	2180	2180	2180	0
134	20240704	174600	56637235	2180	2180	2180	2180	0
135	20240704	174500	56637235	2180	2180	2180	2180	0
136	20240704	174400	56637235	2180	2180	2180	2180	0
137	20240704	174300	56637235	2180	2180	2180	2180	0
138	20240704	174200	56637235	2180	2180	2180	2180	0
139	20240704	174100	56637235	2180	2180	2180	2180	0
140	20240704	174000	56637235	2180	2180	2180	2180	0
141	20240704	173900	56637235	2180	2180	2180	2180	0
142	20240704	173800	56637235	2180	2180	2180	2180	0
143	20240704	173700	56637235	2180	2180	2180	2180	0
144	20240704	173600	56637235	2180	2180	2180	2180	0
145	20240704	173500	56637235	2180	2180	2180	2180	0
146	20240704	173400	56637235	2180	2180	2180	2180	0
147	20240704	173300	56637235	2180	2180	2180	2180	0
148	20240704	173200	56637235	2180	2180	2180	2180	0
149	20240704	173100	56637235	2180	2180	2180	2180	0
150	20240704	173000	56637235	2180	2180	2180	2180	0
151	20240704	172900	56637235	2180	2180	2180	2180	0
152	20240704	172800	56637235	2180	2180	2180	2180	539
153	20240704	172700	56637235	2180	2180	2180	2180	0
154	20240704	172600	56637235	2180	2180	2180	2180	0
155	20240704	172500	56637235	2180	2180	2180	2180	0
156	20240704	172400	56637235	2180	2180	2180	2180	0
157	20240704	172300	56637235	2180	2180	2180	2180	0
158	20240704	172200	56637235	2180	2180	2180	2180	0
159	20240704	172100	56637235	2180	2180	2180	2180	0
160	20240704	172000	56637235	2180	2180	2180	2180	0
161	20240704	171900	56637235	2180	2180	2180	2180	0
162	20240704	171800	56637235	2180	2180	2180	2180	0
163	20240704	171700	56637235	2180	2180	2180	2180	0
164	20240704	171600	56637235	2180	2180	2180	2180	0
165	20240704	171500	56637235	2180	2180	2180	2180	0
166	20240704	171400	56637235	2180	2180	2180	2180	0
167	20240704	171300	56637235	2180	2180	2180	2180	0
168	20240704	171200	56637235	2180	2180	2180	2180	0
169	20240704	171100	56637235	2180	2180	2180	2180	0
170	20240704	171000	56637235	2180	2180	2180	2180	0
171	20240704	170900	56637235	2180	2180	2180	2180	0
172	20240704	170800	56637235	2180	2180	2180	2180	0
173	20240704	170700	56637235	2180	2180	2180	2180	0
174	20240704	170600	56637235	2180	2180	2180	2180	0
175	20240704	170500	56637235	2180	2180	2180	2180	0
176	20240704	170400	56637235	2180	2180	2180	2180	0
177	20240704	170300	56637235	2180	2180	2180	2180	0
178	20240704	170200	56637235	2180	2180	2180	2180	0
179	20240704	170100	56637235	2180	2180	2180	2180	0
180	20240704	170000	56637235	2180	2180	2180	2180	0
181	20240704	165900	56637235	2180	2180	2180	2180	0
182	20240704	165800	56637235	2180	2180	2180	2180	539
183	20240704	165700	56637235	2180	2180	2180	2180	0
184	20240704	165600	56637235	2180	2180	2180	2180	0
185	20240704	165500	56637235	2180	2180	2180	2180	0
186	20240704	165400	56637235	2180	2180	2180	2180	0
187	20240704	165300	56637235	2180	2180	2180	2180	0
188	20240704	165200	56637235	2180	2180	2180	2180	0
189	20240704	165100	56637235	2180	2180	2180	2180	0
190	20240704	165000	56637235	2180	2180	2180	2180	0
191	20240704	164900	56637235	2180	2180	2180	2180	0
192	20240704	164800	56637235	2180	2180	2180	2180	0
193	20240704	164700	56637235	2180	2180	2180	2180	0
194	20240704	164600	56637235	2180	2180	2180	2180	0
195	20240704	164500	56637235	2180	2180	2180	2180	0
196	20240704	164400	56637235	2180	2180	2180	2180	0
197	20240704	164300	56637235	2180	2180	2180	2180	0
198	20240704	164200	56637235	2180	2180	2180	2180	0
199	20240704	164100	56637235	2180	2180	2180	2180	0
200	20240704	164000	56637235	2180	2180	2180	2180	0
201	20240704	163900	56637235	2180	2180	2180	2180	0
202	20240704	163800	56637235	2180	2180	2180	2180	0
203	20240704	163700	56637235	2180	2180	2180	2180	0
204	20240704	163600	56637235	2180	2180	2180	2180	0
205	20240704	163500	56637235	2180	2180	2180	2180	0
206	20240704	163400	56637235	2180	2180	2180	2180	0
207	20240704	163300	56637235	2180	2180	2180	2180	0
208	20240704	163200	56637235	2180	2180	2180	2180	0
209	20240704	163100	56637235	2180	2180	2180	2180	0
210	20240704	163000	56637235	2180	2180	2180	2180	0
211	20240704	162900	56637235	2180	2180	2180	2180	0
212	20240704	162800	56637235	2180	2180	2180	2180	539
213	20240704	162700	56637235	2180	2180	2180	2180	0
214	20240704	162600	56637235	2180	2180	2180	2180	0
215	20240704	162500	56637235	2180	2180	2180	2180	0
216	20240704	162400	56637235	2180	2180	2180	2180	0
217	20240704	162300	56637235	2180	2180	2180	2180	0
218	20240704	162200	56637235	2180	2180	2180	2180	0
219	20240704	162100	56637235	2180	2180	2180	2180	0
220	20240704	162000	56637235	2180	2180	2180	2180	0
221	20240704	161900	56637235	2180	2180	2180	2180	0
222	20240704	161800	56637235	2180	2180	2180	2180	0
223	20240704	161700	56637235	2180	2180	2180	2180	0
224	20240704	161600	56637235	2180	2180	2180	2180	0
225	20240704	161500	56637235	2180	2180	2180	2180	0
226	20240704	161400	56637235	2180	2180	2180	2180	0
227	20240704	161300	56637235	2180	2180	2180	2180	0
228	20240704	161200	56637235	2180	2180	2180	2180	0
229	20240704	161100	56637235	2180	2180	2180	2180	0
230	20240704	161000	56637235	2180	2180	2180	2180	0
231	20240704	160900	56637235	2180	2180	2180	2180	0
232	20240704	160800	56637235	2180	2180	2180	2180	0
233	20240704	160700	56637235	2180	2180	2180	2180	0
234	20240704	160600	56637235	2180	2180	2180	2180	0
235	20240704	160500	56637235	2180	2180	2180	2180	0
236	20240704	160400	56637235	2180	2180	2180	2180	0
237	20240704	160300	56637235	2180	2180	2180	2180	0
238	20240704	160200	56637235	2180	2180	2180	2180	0
239	20240704	160100	56637235	2180	2180	2180	2180	0
240	20240704	160000	56637235	2180	2180	2180	2180	0
241	20240704	155900	56637235	2180	2180	2180	2180	0
242	20240704	155800	56637235	2180	2180	2180	2180	539
243	20240704	155700	56637235	2180	2180	2180	2180	0
244	20240704	155600	56637235	2180	2180	2180	2180	0
245	20240704	155500	56637235	2180	2180	2180	2180	0
246	20240704	155400	56637235	2180	2180	2180	2180	0
247	20240704	155300	56637235	2180	2180	2180	2180	0
248	20240704	155200	56637235	2180	2180	2180	2180	0
249	20240704	155100	56637235	2180	2180	2180	2180	0
250	20240704	155000	56637235	2180	2180	2180	2180	0
251	20240704	154900	56637235	2180	2180	2180	2180	0
252	20240704	154800	56637235	2180	2180	2180	2180	0
253	20240704	154700	56637235	2180	2180	2180	2180	0
254	20240704	154600	56637235	2180	2180	2180	2180	0
255	20240704	154500	56637235	2180	2180	2180	2180	0
256	20240704	154400	56637235	2180	2180	2180	2180	0
257	20240704	154300	56637235	2180	2180	2180	2180	0
258	20240704	154200	56637235	2180	2180	2180	2180	0
259	20240704	154100	56637235	2180	2180	2180	2180	0
260	20240704	154000	56637235	2180	2180	2180	2180	0
261	20240704	153900	56637235	2180	2180	2180	2180	0
262	20240704	153800	56637235	2180	2180	2180	2180	0
263	20240704	153700	56637235	2180	2180	2180	2180	0
264	20240704	153600	56637235	2180	2180	2180	2180	0
265	20240704	153500	56637235	2180	2180	2180	2180	0
266	20240704	153400	56637235	2180	2180	2180	2180	0
267	20240704	153300	56637235	2180	2180	2180	2180	0
268	20240704	153200	56637235	2180	2180	2180	2180	0
269	20240704	153100	56637235	2180	2180	2180	2180	0
270	20240704	153000	56637235	2180	2180	2180	2180	539
271	20240704	152900	55462215	2190	2190	2190	2190	0
272	20240704	152800	55462215	2190	2190	2190	2190	0
273	20240704	152700	55462215	2190	2190	2190	2190	0
274	20240704	152600	55462215	2190	2190	2190	2190	0
275	20240704	152500	55462215	2190	2190	2190	2190	0
276	20240704	152400	55462215	2190	2190	2190	2190	0
277	20240704	152300	55462215	2190	2190	2190	2190	0
278	20240704	152200	55462215	2190	2190	2190	2190	0
279	20240704	152100	55462215	2190	2190	2190	2190	0
280	20240704	152000	55462215	2190	2190	2190	2190	0
281	20240704	151900	55462215	2190	2195	2195	2190	463
282	20240704	151800	54448240	2195	2195	2195	2195	7
283	20240704	151700	54432875	2195	2195	2195	2195	4
284	20240704	151600	54424095	2195	2195	2195	2195	3
285	20240704	151500	54417510	2195	2195	2195	2195	4
286	20240704	151400	54408730	2195	2195	2195	2195	2
287	20240704	151300	54404340	2195	2195	2195	2195	6
288	20240704	151200	54391170	2195	2195	2195	2195	3
289	20240704	151100	54384585	2195	2195	2195	2190	103
290	20240704	151000	54159000	2195	2195	2195	2195	3
291	20240704	150900	54152415	2195	2195	2195	2190	1484
292	20240704	150800	50898535	2195	2195	2195	2195	2
293	20240704	150700	50894145	2195	2190	2195	2190	599
294	20240704	150600	49582310	2190	2190	2190	2190	0
295	20240704	150500	49582310	2190	2190	2190	2190	0
296	20240704	150400	49582310	2190	2190	2190	2190	0
297	20240704	150300	49582310	2190	2190	2190	2190	0
298	20240704	150200	49582310	2190	2190	2190	2190	0
299	20240704	150100	49582310	2190	2190	2190	2190	0
300	20240704	150000	49582310	2190	2190	2190	2190	7
301	20240704	145900	49566980	2185	2185	2185	2185	0
302	20240704	145800	49566980	2185	2185	2185	2185	0
303	20240704	145700	49566980	2185	2185	2185	2185	0
304	20240704	145600	49566980	2185	2190	2190	2185	83
305	20240704	145500	49385225	2190	2190	2190	2190	0
306	20240704	145400	49385225	2190	2190	2190	2190	0
307	20240704	145300	49385225	2190	2190	2190	2190	0
308	20240704	145200	49385225	2190	2190	2190	2190	0
309	20240704	145100	49385225	2190	2190	2190	2190	0
310	20240704	145000	49385225	2190	2190	2190	2190	467
311	20240704	144900	48362495	2190	2190	2190	2190	200
312	20240704	144800	47924495	2190	2190	2190	2190	0
313	20240704	144700	47924495	2190	2190	2190	2190	1
314	20240704	144600	47922305	2185	2185	2185	2185	0
315	20240704	144500	47922305	2185	2185	2185	2185	0
316	20240704	144400	47922305	2185	2185	2185	2185	0
317	20240704	144300	47922305	2185	2185	2185	2185	1
318	20240704	144200	47920120	2190	2190	2190	2190	0
319	20240704	144100	47920120	2190	2190	2190	2190	0
320	20240704	144000	47920120	2190	2190	2190	2190	0
321	20240704	143900	47920120	2190	2190	2190	2190	4
322	20240704	143800	47911360	2190	2190	2190	2190	0
323	20240704	143700	47911360	2190	2190	2190	2190	0
324	20240704	143600	47911360	2190	2190	2190	2190	0
325	20240704	143500	47911360	2190	2190	2190	2190	0
326	20240704	143400	47911360	2190	2190	2190	2190	0
327	20240704	143300	47911360	2190	2190	2190	2190	1
328	20240704	143200	47909170	2180	2190	2190	2180	2
329	20240704	143100	47904800	2190	2190	2190	2190	0
330	20240704	143000	47904800	2190	2190	2190	2190	0
331	20240704	142900	47904800	2190	2190	2190	2190	0
332	20240704	142800	47904800	2190	2190	2190	2190	0
333	20240704	142700	47904800	2190	2190	2190	2190	0
334	20240704	142600	47904800	2190	2190	2190	2190	0
335	20240704	142500	47904800	2190	2190	2190	2190	0
336	20240704	142400	47904800	2190	2190	2190	2190	0
337	20240704	142300	47904800	2190	2190	2190	2190	0
338	20240704	142200	47904800	2190	2190	2190	2190	0
339	20240704	142100	47904800	2190	2190	2190	2190	0
340	20240704	142000	47904800	2190	2190	2190	2190	17
341	20240704	141900	47867570	2175	2185	2185	2175	4000
342	20240704	141800	39156395	2190	2190	2190	2190	0
343	20240704	141700	39156395	2190	2190	2190	2190	0
344	20240704	141600	39156395	2190	2190	2190	2190	0
345	20240704	141500	39156395	2190	2190	2190	2190	0
346	20240704	141400	39156395	2190	2190	2190	2190	0
347	20240704	141300	39156395	2190	2190	2190	2190	0
348	20240704	141200	39156395	2190	2190	2190	2190	447
349	20240704	141100	38177465	2185	2185	2185	2185	23
350	20240704	141000	38127210	2185	2185	2185	2185	177
351	20240704	140900	37740465	2190	2190	2190	2190	0
352	20240704	140800	37740465	2190	2190	2190	2190	0
353	20240704	140700	37740465	2190	2190	2190	2190	0
354	20240704	140600	37740465	2190	2190	2190	2190	0
355	20240704	140500	37740465	2190	2190	2190	2190	2
356	20240704	140400	37736085	2190	2190	2190	2190	0
357	20240704	140300	37736085	2190	2190	2190	2190	0
358	20240704	140200	37736085	2190	2190	2190	2190	0
359	20240704	140100	37736085	2190	2190	2190	2190	0
360	20240704	140000	37736085	2190	2190	2190	2190	0
361	20240704	135900	37736085	2190	2190	2190	2190	0
362	20240704	135800	37736085	2190	2190	2190	2190	0
363	20240704	135700	37736085	2190	2190	2190	2190	1
364	20240704	135600	37733895	2185	2185	2185	2185	69
365	20240704	135500	37583130	2190	2190	2190	2190	0
366	20240704	135400	37583130	2190	2190	2190	2190	0
367	20240704	135300	37583130	2190	2185	2190	2185	899
368	20240704	135200	35618810	2185	2185	2185	2185	0
369	20240704	135100	35618810	2185	2185	2185	2185	0
370	20240704	135000	35618810	2185	2185	2185	2185	0
371	20240704	134900	35618810	2185	2185	2185	2185	0
372	20240704	134800	35618810	2185	2185	2185	2185	0
373	20240704	134700	35618810	2185	2185	2185	2185	0
374	20240704	134600	35618810	2185	2185	2185	2185	0
375	20240704	134500	35618810	2185	2185	2185	2185	0
376	20240704	134400	35618810	2185	2185	2185	2185	0
377	20240704	134300	35618810	2185	2185	2185	2185	0
378	20240704	134200	35618810	2185	2185	2185	2185	0
379	20240704	134100	35618810	2185	2185	2185	2185	0
380	20240704	134000	35618810	2185	2185	2185	2185	0
381	20240704	133900	35618810	2185	2185	2185	2185	0
382	20240704	133800	35618810	2185	2185	2185	2185	0
383	20240704	133700	35618810	2185	2185	2185	2185	0
384	20240704	133600	35618810	2185	2185	2185	2185	0
385	20240704	133500	35618810	2185	2185	2185	2185	0
386	20240704	133400	35618810	2185	2185	2185	2185	0
387	20240704	133300	35618810	2185	2185	2185	2185	0
388	20240704	133200	35618810	2185	2185	2185	2185	0
389	20240704	133100	35618810	2185	2185	2185	2185	0
390	20240704	133000	35618810	2185	2185	2185	2185	0
391	20240704	132900	35618810	2185	2185	2185	2185	0
392	20240704	132800	35618810	2185	2185	2185	2185	0
393	20240704	132700	35618810	2185	2185	2185	2185	0
394	20240704	132600	35618810	2185	2185	2185	2185	0
395	20240704	132500	35618810	2185	2185	2185	2185	0
396	20240704	132400	35618810	2185	2185	2185	2185	0
397	20240704	132300	35618810	2185	2185	2185	2185	0
398	20240704	132200	35618810	2185	2185	2185	2185	0
399	20240704	132100	35618810	2185	2185	2185	2185	0
400	20240704	132000	35618810	2185	2185	2185	2185	0
401	20240704	131900	35618810	2185	2185	2185	2185	0
402	20240704	131800	35618810	2185	2185	2185	2185	0
403	20240704	131700	35618810	2185	2185	2185	2185	0
404	20240704	131600	35618810	2185	2185	2185	2185	0
405	20240704	131500	35618810	2185	2185	2185	2185	0
406	20240704	131400	35618810	2185	2185	2185	2185	0
407	20240704	131300	35618810	2185	2185	2185	2185	0
408	20240704	131200	35618810	2185	2175	2185	2175	2
409	20240704	131100	35614450	2185	2185	2185	2185	0
410	20240704	131000	35614450	2185	2185	2185	2185	0
411	20240704	130900	35614450	2185	2185	2185	2185	0
412	20240704	130800	35614450	2185	2170	2185	2170	83
413	20240704	130700	35434325	2185	2180	2185	2170	41
414	20240704	130600	35345225	2185	2185	2185	2185	0
415	20240704	130500	35345225	2185	2185	2185	2185	0
416	20240704	130400	35345225	2185	2185	2185	2185	1
417	20240704	130300	35343040	2185	2185	2185	2185	1
418	20240704	130200	35340855	2185	2180	2185	2180	1524
419	20240704	130100	32010920	2185	2185	2185	2185	1
420	20240704	130000	32008735	2180	2180	2180	2180	0
421	20240704	125900	32008735	2180	2180	2180	2180	0
422	20240704	125800	32008735	2180	2180	2180	2180	0
423	20240704	125700	32008735	2180	2180	2180	2180	0
424	20240704	125600	32008735	2180	2180	2180	2180	0
425	20240704	125500	32008735	2180	2180	2180	2180	0
426	20240704	125400	32008735	2180	2180	2180	2180	1
427	20240704	125300	32006555	2170	2170	2170	2170	0
428	20240704	125200	32006555	2170	2175	2175	2170	3000
429	20240704	125100	25492290	2180	2180	2180	2180	0
430	20240704	125000	25492290	2180	2180	2180	2180	0
431	20240704	124900	25492290	2180	2180	2180	2180	1
432	20240704	124800	25490110	2175	2175	2175	2175	0
433	20240704	124700	25490110	2175	2175	2175	2175	200
434	20240704	124600	25055110	2180	2180	2180	2180	0
435	20240704	124500	25055110	2180	2180	2180	2180	0
436	20240704	124400	25055110	2180	2180	2180	2180	0
437	20240704	124300	25055110	2180	2180	2180	2180	0
438	20240704	124200	25055110	2180	2180	2180	2180	0
439	20240704	124100	25055110	2180	2180	2180	2180	0
440	20240704	124000	25055110	2180	2180	2180	2180	0
441	20240704	123900	25055110	2180	2180	2180	2180	0
442	20240704	123800	25055110	2180	2180	2180	2180	0
443	20240704	123700	25055110	2180	2180	2180	2180	0
444	20240704	123600	25055110	2180	2180	2180	2180	21
445	20240704	123500	25009330	2170	2170	2170	2170	116
446	20240704	123400	24757610	2180	2180	2180	2180	0
447	20240704	123300	24757610	2180	2180	2180	2180	0
448	20240704	123200	24757610	2180	2180	2180	2180	0
449	20240704	123100	24757610	2180	2180	2180	2180	0
450	20240704	123000	24757610	2180	2170	2180	2170	92
451	20240704	122900	24557960	2180	2180	2180	2180	0
452	20240704	122800	24557960	2180	2180	2180	2180	459
453	20240704	122700	23557340	2180	2180	2180	2180	0
454	20240704	122600	23557340	2180	2180	2180	2180	0
455	20240704	122500	23557340	2180	2180	2180	2180	0
456	20240704	122400	23557340	2180	2180	2180	2180	0
457	20240704	122300	23557340	2180	2180	2180	2180	0
458	20240704	122200	23557340	2180	2170	2180	2170	1501
459	20240704	122100	20300160	2185	2185	2185	2185	0
460	20240704	122000	20300160	2185	2185	2185	2185	0
461	20240704	121900	20300160	2185	2185	2185	2185	0
462	20240704	121800	20300160	2185	2185	2185	2185	0
463	20240704	121700	20300160	2185	2185	2185	2185	0
464	20240704	121600	20300160	2185	2170	2185	2170	401
465	20240704	121500	19429975	2180	2180	2180	2180	0
466	20240704	121400	19429975	2180	2180	2180	2180	0
467	20240704	121300	19429975	2180	2180	2180	2180	0
468	20240704	121200	19429975	2180	2180	2180	2180	120
469	20240704	121100	19168375	2180	2180	2180	2180	0
470	20240704	121000	19168375	2180	2180	2180	2180	0
471	20240704	120900	19168375	2180	2180	2180	2180	0
472	20240704	120800	19168375	2180	2180	2180	2180	0
473	20240704	120700	19168375	2180	2180	2180	2180	0
474	20240704	120600	19168375	2180	2180	2180	2180	0
475	20240704	120500	19168375	2180	2180	2180	2180	0
476	20240704	120400	19168375	2180	2180	2180	2180	0
477	20240704	120300	19168375	2180	2180	2180	2180	0
478	20240704	120200	19168375	2180	2180	2180	2180	0
479	20240704	120100	19168375	2180	2180	2180	2180	0
480	20240704	120000	19168375	2180	2180	2180	2180	0
481	20240704	115900	19168375	2180	2180	2180	2180	0
482	20240704	115800	19168375	2180	2180	2180	2180	0
483	20240704	115700	19168375	2180	2180	2180	2180	1
484	20240704	115600	19166195	2175	2175	2175	2175	491
485	20240704	115500	18098270	2175	2175	2175	2175	0
486	20240704	115400	18098270	2175	2175	2175	2175	0
487	20240704	115300	18098270	2175	2175	2175	2175	0
488	20240704	115200	18098270	2175	2175	2175	2175	0
489	20240704	115100	18098270	2175	2175	2175	2175	1
490	20240704	115000	18096095	2175	2175	2175	2175	0
491	20240704	114900	18096095	2175	2175	2175	2175	0
492	20240704	114800	18096095	2175	2175	2175	2175	0
493	20240704	114700	18096095	2175	2175	2175	2175	0
494	20240704	114600	18096095	2175	2175	2175	2175	0
495	20240704	114500	18096095	2175	2175	2175	2175	0
496	20240704	114400	18096095	2175	2175	2175	2175	7
497	20240704	114300	18080870	2175	2175	2175	2175	0
498	20240704	114200	18080870	2175	2175	2175	2175	9
499	20240704	114100	18061295	2175	2175	2175	2175	1
500	20240704	114000	18059120	2170	2175	2175	2170	31
501	20240704	113900	17991845	2170	2175	2175	2170	236
502	20240704	113800	17479715	2175	2175	2175	2175	0
503	20240704	113700	17479715	2175	2175	2175	2175	0
504	20240704	113600	17479715	2175	2175	2175	2175	0
505	20240704	113500	17479715	2175	2175	2175	2175	0
506	20240704	113400	17479715	2175	2175	2175	2175	0
507	20240704	113300	17479715	2175	2175	2175	2175	0
508	20240704	113200	17479715	2175	2175	2175	2175	0
509	20240704	113100	17479715	2175	2175	2175	2175	0
510	20240704	113000	17479715	2175	2175	2175	2175	0
511	20240704	112900	17479715	2175	2175	2175	2175	0
512	20240704	112800	17479715	2175	2175	2175	2175	9
513	20240704	112700	17460140	2175	2175	2175	2175	0
514	20240704	112600	17460140	2175	2175	2175	2175	0
515	20240704	112500	17460140	2175	2175	2175	2175	0
516	20240704	112400	17460140	2175	2175	2175	2175	0
517	20240704	112300	17460140	2175	2175	2175	2175	36
518	20240704	112200	17381840	2175	2175	2175	2175	0
519	20240704	112100	17381840	2175	2175	2175	2175	0
520	20240704	112000	17381840	2175	2175	2175	2175	0
521	20240704	111900	17381840	2175	2175	2175	2175	0
522	20240704	111800	17381840	2175	2175	2175	2175	0
523	20240704	111700	17381840	2175	2175	2175	2175	0
524	20240704	111600	17381840	2175	2175	2175	2175	0
525	20240704	111500	17381840	2175	2175	2175	2175	0
526	20240704	111400	17381840	2175	2175	2175	2175	0
527	20240704	111300	17381840	2175	2175	2175	2175	0
528	20240704	111200	17381840	2175	2175	2175	2175	0
529	20240704	111100	17381840	2175	2180	2180	2175	749
530	20240704	111000	15752760	2180	2180	2180	2180	0
531	20240704	110900	15752760	2180	2180	2180	2180	0
532	20240704	110800	15752760	2180	2180	2180	2180	0
533	20240704	110700	15752760	2180	2180	2180	2180	0
534	20240704	110600	15752760	2180	2180	2180	2180	0
535	20240704	110500	15752760	2180	2180	2180	2180	0
536	20240704	110400	15752760	2180	2180	2180	2180	0
537	20240704	110300	15752760	2180	2180	2180	2180	0
538	20240704	110200	15752760	2180	2180	2180	2180	1
539	20240704	110100	15750580	2180	2180	2180	2180	0
540	20240704	110000	15750580	2180	2180	2180	2180	0
541	20240704	105900	15750580	2180	2180	2180	2180	0
542	20240704	105800	15750580	2180	2180	2180	2180	0
543	20240704	105700	15750580	2180	2180	2180	2180	0
544	20240704	105600	15750580	2180	2180	2180	2180	0
545	20240704	105500	15750580	2180	2180	2180	2180	0
546	20240704	105400	15750580	2180	2180	2180	2180	0
547	20240704	105300	15750580	2180	2180	2180	2180	0
548	20240704	105200	15750580	2180	2180	2180	2180	0
549	20240704	105100	15750580	2180	2180	2180	2180	0
550	20240704	105000	15750580	2180	2180	2180	2180	0
551	20240704	104900	15750580	2180	2180	2180	2180	0
552	20240704	104800	15750580	2180	2180	2180	2180	0
553	20240704	104700	15750580	2180	2180	2180	2180	0
554	20240704	104600	15750580	2180	2180	2180	2180	0
555	20240704	104500	15750580	2180	2180	2180	2180	0
556	20240704	104400	15750580	2180	2180	2180	2180	2
557	20240704	104300	15746220	2180	2180	2180	2180	0
558	20240704	104200	15746220	2180	2180	2180	2180	0
559	20240704	104100	15746220	2180	2180	2180	2180	0
560	20240704	104000	15746220	2180	2180	2180	2180	0
561	20240704	103900	15746220	2180	2180	2180	2180	1
562	20240704	103800	15744040	2175	2180	2180	2175	202
563	20240704	103700	15304680	2180	2180	2180	2180	0
564	20240704	103600	15304680	2180	2180	2180	2180	3
565	20240704	103500	15298140	2185	2185	2185	2185	0
566	20240704	103400	15298140	2185	2185	2185	2185	1
567	20240704	103300	15295955	2185	2185	2185	2185	0
568	20240704	103200	15295955	2185	2185	2185	2185	0
569	20240704	103100	15295955	2185	2185	2185	2185	0
570	20240704	103000	15295955	2185	2185	2185	2185	0
571	20240704	102900	15295955	2185	2185	2185	2185	0
572	20240704	102800	15295955	2185	2185	2185	2185	0
573	20240704	102700	15295955	2185	2185	2185	2185	1
574	20240704	102600	15293770	2170	2170	2170	2170	0
575	20240704	102500	15293770	2170	2170	2170	2170	869
576	20240704	102400	13408040	2185	2185	2185	2185	0
577	20240704	102300	13408040	2185	2185	2185	2185	0
578	20240704	102200	13408040	2185	2185	2185	2185	0
579	20240704	102100	13408040	2185	2170	2185	2170	630
580	20240704	102000	12040925	2185	2185	2185	2185	9
581	20240704	101900	12021260	2185	2185	2185	2185	0
582	20240704	101800	12021260	2185	2185	2185	2185	0
583	20240704	101700	12021260	2185	2175	2185	2175	188
584	20240704	101600	11612345	2185	2175	2185	2175	11
585	20240704	101500	11588410	2185	2185	2185	2185	0
586	20240704	101400	11588410	2185	2185	2185	2185	0
587	20240704	101300	11588410	2185	2185	2185	2185	0
588	20240704	101200	11588410	2185	2185	2185	2185	0
589	20240704	101100	11588410	2185	2185	2185	2185	0
590	20240704	101000	11588410	2185	2185	2185	2185	1
591	20240704	100900	11586225	2175	2175	2175	2175	7
592	20240704	100800	11571000	2185	2185	2185	2185	0
593	20240704	100700	11571000	2185	2185	2185	2185	0
594	20240704	100600	11571000	2185	2185	2185	2185	0
595	20240704	100500	11571000	2185	2185	2185	2185	0
596	20240704	100400	11571000	2185	2185	2185	2185	0
597	20240704	100300	11571000	2185	2185	2185	2185	0
598	20240704	100200	11571000	2185	2185	2185	2185	0
599	20240704	100100	11571000	2185	2185	2185	2185	0
600	20240704	100000	11571000	2185	2185	2185	2185	0
601	20240704	095900	11571000	2185	2180	2185	2180	439
602	20240704	095800	10611830	2180	2180	2180	2180	0
603	20240704	095700	10611830	2180	2180	2180	2180	0
604	20240704	095600	10611830	2180	2180	2180	2180	1
605	20240704	095500	10609650	2185	2185	2185	2185	0
606	20240704	095400	10609650	2185	2185	2185	2185	1
607	20240704	095300	10607465	2185	2185	2185	2185	0
608	20240704	095200	10607465	2185	2185	2185	2185	0
609	20240704	095100	10607465	2185	2185	2185	2185	0
610	20240704	095000	10607465	2185	2185	2185	2185	45
611	20240704	094900	10509140	2185	2185	2185	2185	0
612	20240704	094800	10509140	2185	2185	2185	2185	0
613	20240704	094700	10509140	2185	2185	2185	2185	1
614	20240704	094600	10506955	2180	2180	2180	2180	0
615	20240704	094500	10506955	2180	2180	2180	2180	43
616	20240704	094400	10413215	2180	2180	2180	2180	0
617	20240704	094300	10413215	2180	2180	2180	2180	0
618	20240704	094200	10413215	2180	2180	2180	2180	0
619	20240704	094100	10413215	2180	2180	2180	2180	0
620	20240704	094000	10413215	2180	2175	2180	2175	2
621	20240704	093900	10408860	2180	2180	2180	2180	0
622	20240704	093800	10408860	2180	2180	2180	2180	0
623	20240704	093700	10408860	2180	2180	2180	2180	0
624	20240704	093600	10408860	2180	2180	2180	2180	0
625	20240704	093500	10408860	2180	2180	2180	2180	0
626	20240704	093400	10408860	2180	2180	2180	2180	0
627	20240704	093300	10408860	2180	2180	2180	2180	0
628	20240704	093200	10408860	2180	2180	2180	2180	10
629	20240704	093100	10387060	2180	2180	2180	2180	0
630	20240704	093000	10387060	2180	2180	2180	2180	0
631	20240704	092900	10387060	2180	2180	2180	2180	0
632	20240704	092800	10387060	2180	2180	2180	2180	0
633	20240704	092700	10387060	2180	2180	2180	2180	0
634	20240704	092600	10387060	2180	2180	2180	2180	0
635	20240704	092500	10387060	2180	2180	2180	2180	0
636	20240704	092400	10387060	2180	2180	2180	2180	0
637	20240704	092300	10387060	2180	2180	2180	2180	1
638	20240704	092200	10384880	2170	2170	2170	2170	0
639	20240704	092100	10384880	2170	2180	2180	2170	1551
640	20240704	092000	7018655	2185	2185	2185	2185	0
641	20240704	091900	7018655	2185	2185	2185	2185	1
642	20240704	091800	7016470	2175	2175	2175	2175	110
643	20240704	091700	6777220	2185	2185	2185	2185	0
644	20240704	091600	6777220	2185	2185	2185	2185	0
645	20240704	091500	6777220	2185	2185	2185	2185	0
646	20240704	091400	6777220	2185	2185	2185	2185	1
647	20240704	091300	6775035	2180	2180	2180	2180	0
648	20240704	091200	6775035	2180	2180	2185	2180	36
649	20240704	091100	6696550	2180	2180	2180	2180	0
650	20240704	091000	6696550	2180	2180	2180	2180	16
651	20240704	090900	6661670	2185	2185	2185	2185	0
652	20240704	090800	6661670	2185	2180	2185	2165	1712
653	20240704	090700	2951000	2185	2185	2185	2185	0
654	20240704	090600	2951000	2185	2185	2185	2185	0
655	20240704	090500	2951000	2185	2185	2185	2185	2
656	20240704	090400	2946630	2190	2185	2190	2185	9
657	20240704	090300	2926960	2175	2175	2175	2175	226
658	20240704	090200	2435410	2185	2185	2185	2185	1
659	20240704	090100	2433225	2175	2175	2175	2175	192
660	20240704	090000	2015625	2175	2165	2175	2165	931