KissMeData/004540/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184300	610928705	2400	2400	2400	2400	14007
3	20240705	184200	610928705	2400	2400	2400	2400	0
4	20240705	184100	610928705	2400	2400	2400	2400	0
5	20240705	184000	610928705	2400	2400	2400	2400	0
6	20240705	183900	610928705	2400	2400	2400	2400	0
7	20240705	183800	610928705	2400	2400	2400	2400	0
8	20240705	183700	610928705	2400	2400	2400	2400	0
9	20240705	183600	610928705	2400	2400	2400	2400	0
10	20240705	183500	610928705	2400	2400	2400	2400	0
11	20240705	183400	610928705	2400	2400	2400	2400	0
12	20240705	183300	610928705	2400	2400	2400	2400	0
13	20240705	183200	610928705	2400	2400	2400	2400	0
14	20240705	183100	610928705	2400	2400	2400	2400	0
15	20240705	183000	610928705	2400	2400	2400	2400	0
16	20240705	182900	610928705	2400	2400	2400	2400	0
17	20240705	182800	610928705	2400	2400	2400	2400	0
18	20240705	182700	610928705	2400	2400	2400	2400	0
19	20240705	182600	610928705	2400	2400	2400	2400	0
20	20240705	182500	610928705	2400	2400	2400	2400	0
21	20240705	182400	610928705	2400	2400	2400	2400	0
22	20240705	182300	610928705	2400	2400	2400	2400	0
23	20240705	182200	610928705	2400	2400	2400	2400	0
24	20240705	182100	610928705	2400	2400	2400	2400	0
25	20240705	182000	610928705	2400	2400	2400	2400	0
26	20240705	181900	610928705	2400	2400	2400	2400	0
27	20240705	181800	610928705	2400	2400	2400	2400	0
28	20240705	181700	610928705	2400	2400	2400	2400	0
29	20240705	181600	610928705	2400	2400	2400	2400	0
30	20240705	181500	610928705	2400	2400	2400	2400	0
31	20240705	181400	610928705	2400	2400	2400	2400	0
32	20240705	181300	610928705	2400	2400	2400	2400	14007
33	20240705	181200	610928705	2400	2400	2400	2400	0
34	20240705	181100	610928705	2400	2400	2400	2400	0
35	20240705	181000	610928705	2400	2400	2400	2400	0
36	20240705	180900	610928705	2400	2400	2400	2400	0
37	20240705	180800	610928705	2400	2400	2400	2400	0
38	20240705	180700	610928705	2400	2400	2400	2400	0
39	20240705	180600	610928705	2400	2400	2400	2400	0
40	20240705	180500	610928705	2400	2400	2400	2400	0
41	20240705	180400	610928705	2400	2400	2400	2400	0
42	20240705	180300	610928705	2400	2400	2400	2400	0
43	20240705	180200	610928705	2400	2400	2400	2400	0
44	20240705	180100	610928705	2400	2400	2400	2400	0
45	20240705	180000	610928705	2400	2400	2400	2400	0
46	20240705	175900	610928705	2400	2400	2400	2400	0
47	20240705	175800	610928705	2400	2400	2400	2400	0
48	20240705	175700	610928705	2400	2400	2400	2400	0
49	20240705	175600	610928705	2400	2400	2400	2400	0
50	20240705	175500	610928705	2400	2400	2400	2400	0
51	20240705	175400	610928705	2400	2400	2400	2400	0
52	20240705	175300	610928705	2400	2400	2400	2400	0
53	20240705	175200	610928705	2400	2400	2400	2400	0
54	20240705	175100	610928705	2400	2400	2400	2400	0
55	20240705	175000	610928705	2400	2400	2400	2400	0
56	20240705	174900	610928705	2400	2400	2400	2400	0
57	20240705	174800	610928705	2400	2400	2400	2400	0
58	20240705	174700	610928705	2400	2400	2400	2400	0
59	20240705	174600	610928705	2400	2400	2400	2400	0
60	20240705	174500	610928705	2400	2400	2400	2400	0
61	20240705	174400	610928705	2400	2400	2400	2400	0
62	20240705	174300	610928705	2400	2400	2400	2400	14007
63	20240705	174200	610928705	2400	2400	2400	2400	0
64	20240705	174100	610928705	2400	2400	2400	2400	0
65	20240705	174000	610928705	2400	2400	2400	2400	0
66	20240705	173900	610928705	2400	2400	2400	2400	0
67	20240705	173800	610928705	2400	2400	2400	2400	0
68	20240705	173700	610928705	2400	2400	2400	2400	0
69	20240705	173600	610928705	2400	2400	2400	2400	0
70	20240705	173500	610928705	2400	2400	2400	2400	0
71	20240705	173400	610928705	2400	2400	2400	2400	0
72	20240705	173300	610928705	2400	2400	2400	2400	0
73	20240705	173200	610928705	2400	2400	2400	2400	0
74	20240705	173100	610928705	2400	2400	2400	2400	0
75	20240705	173000	610928705	2400	2400	2400	2400	0
76	20240705	172900	610928705	2400	2400	2400	2400	0
77	20240705	172800	610928705	2400	2400	2400	2400	0
78	20240705	172700	610928705	2400	2400	2400	2400	0
79	20240705	172600	610928705	2400	2400	2400	2400	0
80	20240705	172500	610928705	2400	2400	2400	2400	0
81	20240705	172400	610928705	2400	2400	2400	2400	0
82	20240705	172300	610928705	2400	2400	2400	2400	0
83	20240705	172200	610928705	2400	2400	2400	2400	0
84	20240705	172100	610928705	2400	2400	2400	2400	0
85	20240705	172000	610928705	2400	2400	2400	2400	0
86	20240705	171900	610928705	2400	2400	2400	2400	0
87	20240705	171800	610928705	2400	2400	2400	2400	0
88	20240705	171700	610928705	2400	2400	2400	2400	0
89	20240705	171600	610928705	2400	2400	2400	2400	0
90	20240705	171500	610928705	2400	2400	2400	2400	0
91	20240705	171400	610928705	2400	2400	2400	2400	0
92	20240705	171300	610928705	2400	2400	2400	2400	14007
93	20240705	171200	610928705	2400	2400	2400	2400	0
94	20240705	171100	610928705	2400	2400	2400	2400	0
95	20240705	171000	610928705	2400	2400	2400	2400	0
96	20240705	170900	610928705	2400	2400	2400	2400	0
97	20240705	170800	610928705	2400	2400	2400	2400	0
98	20240705	170700	610928705	2400	2400	2400	2400	0
99	20240705	170600	610928705	2400	2400	2400	2400	0
100	20240705	170500	610928705	2400	2400	2400	2400	0
101	20240705	170400	610928705	2400	2400	2400	2400	0
102	20240705	170300	610928705	2400	2400	2400	2400	0
103	20240705	170200	610928705	2400	2400	2400	2400	0
104	20240705	170100	610928705	2400	2400	2400	2400	0
105	20240705	170000	610928705	2400	2400	2400	2400	0
106	20240705	165900	610928705	2400	2400	2400	2400	0
107	20240705	165800	610928705	2400	2400	2400	2400	0
108	20240705	165700	610928705	2400	2400	2400	2400	0
109	20240705	165600	610928705	2400	2400	2400	2400	0
110	20240705	165500	610928705	2400	2400	2400	2400	0
111	20240705	165400	610928705	2400	2400	2400	2400	0
112	20240705	165300	610928705	2400	2400	2400	2400	0
113	20240705	165200	610928705	2400	2400	2400	2400	0
114	20240705	165100	610928705	2400	2400	2400	2400	0
115	20240705	165000	610928705	2400	2400	2400	2400	0
116	20240705	164900	610928705	2400	2400	2400	2400	0
117	20240705	164800	610928705	2400	2400	2400	2400	0
118	20240705	164700	610928705	2400	2400	2400	2400	0
119	20240705	164600	610928705	2400	2400	2400	2400	0
120	20240705	164500	610928705	2400	2400	2400	2400	0
121	20240705	164400	610928705	2400	2400	2400	2400	0
122	20240705	164300	610928705	2400	2400	2400	2400	14007
123	20240705	164200	610928705	2400	2400	2400	2400	0
124	20240705	164100	610928705	2400	2400	2400	2400	0
125	20240705	164000	610928705	2400	2400	2400	2400	0
126	20240705	163900	610928705	2400	2400	2400	2400	0
127	20240705	163800	610928705	2400	2400	2400	2400	0
128	20240705	163700	610928705	2400	2400	2400	2400	0
129	20240705	163600	610928705	2400	2400	2400	2400	0
130	20240705	163500	610928705	2400	2400	2400	2400	0
131	20240705	163400	610928705	2400	2400	2400	2400	0
132	20240705	163300	610928705	2400	2400	2400	2400	0
133	20240705	163200	610928705	2400	2400	2400	2400	0
134	20240705	163100	610928705	2400	2400	2400	2400	0
135	20240705	163000	610928705	2400	2400	2400	2400	0
136	20240705	162900	610928705	2400	2400	2400	2400	0
137	20240705	162800	610928705	2400	2400	2400	2400	0
138	20240705	162700	610928705	2400	2400	2400	2400	0
139	20240705	162600	610928705	2400	2400	2400	2400	0
140	20240705	162500	610928705	2400	2400	2400	2400	0
141	20240705	162400	610928705	2400	2400	2400	2400	0
142	20240705	162300	610928705	2400	2400	2400	2400	0
143	20240705	162200	610928705	2400	2400	2400	2400	0
144	20240705	162100	610928705	2400	2400	2400	2400	0
145	20240705	162000	610928705	2400	2400	2400	2400	0
146	20240705	161900	610928705	2400	2400	2400	2400	0
147	20240705	161800	610928705	2400	2400	2400	2400	0
148	20240705	161700	610928705	2400	2400	2400	2400	0
149	20240705	161600	610928705	2400	2400	2400	2400	0
150	20240705	161500	610928705	2400	2400	2400	2400	0
151	20240705	161400	610928705	2400	2400	2400	2400	0
152	20240705	161300	610928705	2400	2400	2400	2400	14007
153	20240705	161200	610928705	2400	2400	2400	2400	0
154	20240705	161100	610928705	2400	2400	2400	2400	0
155	20240705	161000	610928705	2400	2400	2400	2400	0
156	20240705	160900	610928705	2400	2400	2400	2400	0
157	20240705	160800	610928705	2400	2400	2400	2400	0
158	20240705	160700	610928705	2400	2400	2400	2400	0
159	20240705	160600	610928705	2400	2400	2400	2400	0
160	20240705	160500	610928705	2400	2400	2400	2400	0
161	20240705	160400	610928705	2400	2400	2400	2400	0
162	20240705	160300	610928705	2400	2400	2400	2400	0
163	20240705	160200	610928705	2400	2400	2400	2400	0
164	20240705	160100	610928705	2400	2400	2400	2400	0
165	20240705	160000	610928705	2400	2400	2400	2400	0
166	20240705	155900	610928705	2400	2400	2400	2400	0
167	20240705	155800	610928705	2400	2400	2400	2400	0
168	20240705	155700	610928705	2400	2400	2400	2400	0
169	20240705	155600	610928705	2400	2400	2400	2400	0
170	20240705	155500	610928705	2400	2400	2400	2400	0
171	20240705	155400	610928705	2400	2400	2400	2400	0
172	20240705	155300	610928705	2400	2400	2400	2400	0
173	20240705	155200	610928705	2400	2400	2400	2400	0
174	20240705	155100	610928705	2400	2400	2400	2400	0
175	20240705	155000	610928705	2400	2400	2400	2400	0
176	20240705	154900	610928705	2400	2400	2400	2400	0
177	20240705	154800	610928705	2400	2400	2400	2400	0
178	20240705	154700	610928705	2400	2400	2400	2400	0
179	20240705	154600	610928705	2400	2400	2400	2400	0
180	20240705	154500	610928705	2400	2400	2400	2400	0
181	20240705	154400	610928705	2400	2400	2400	2400	0
182	20240705	154300	610928705	2400	2400	2400	2400	14007
183	20240705	154200	610928705	2400	2400	2400	2400	0
184	20240705	154100	610928705	2400	2400	2400	2400	0
185	20240705	154000	610928705	2400	2400	2400	2400	0
186	20240705	153900	610928705	2400	2400	2400	2400	0
187	20240705	153800	610928705	2400	2400	2400	2400	0
188	20240705	153700	610928705	2400	2400	2400	2400	0
189	20240705	153600	610928705	2400	2400	2400	2400	0
190	20240705	153500	610928705	2400	2400	2400	2400	0
191	20240705	153400	610928705	2400	2400	2400	2400	0
192	20240705	153300	610928705	2400	2400	2400	2400	0
193	20240705	153200	610928705	2400	2400	2400	2400	0
194	20240705	153100	610928705	2400	2400	2400	2400	0
195	20240705	153000	610928705	2400	2400	2400	2400	14007
196	20240705	152900	577311905	2395	2395	2395	2395	0
197	20240705	152800	577311905	2395	2395	2395	2395	0
198	20240705	152700	577311905	2395	2395	2395	2395	0
199	20240705	152600	577311905	2395	2395	2395	2395	0
200	20240705	152500	577311905	2395	2395	2395	2395	0
201	20240705	152400	577311905	2395	2395	2395	2395	0
202	20240705	152300	577311905	2395	2395	2395	2395	0
203	20240705	152200	577311905	2395	2395	2395	2395	0
204	20240705	152100	577311905	2395	2395	2395	2395	0
205	20240705	152000	577311905	2395	2395	2395	2395	0
206	20240705	151900	577311905	2395	2390	2395	2380	531
207	20240705	151800	576047925	2395	2390	2395	2380	1079
208	20240705	151700	573468785	2390	2390	2390	2390	282
209	20240705	151600	572794805	2390	2390	2390	2390	210
210	20240705	151500	572292905	2390	2380	2390	2380	852
211	20240705	151400	570265125	2380	2390	2390	2380	1069
212	20240705	151300	567716605	2385	2385	2385	2385	0
213	20240705	151200	567716605	2385	2385	2385	2385	310
214	20240705	151100	566977255	2385	2395	2395	2380	512
215	20240705	151000	565756615	2385	2385	2385	2385	2494
216	20240705	150900	559808425	2395	2385	2395	2380	1602
217	20240705	150800	555995630	2380	2380	2380	2380	3
218	20240705	150700	555988490	2380	2380	2385	2380	13583
219	20240705	150600	523655950	2380	2385	2385	2380	740
220	20240705	150500	521893245	2400	2400	2400	2375	2681
221	20240705	150400	515506080	2385	2400	2400	2385	5408
222	20240705	150300	502601600	2400	2400	2400	2390	335
223	20240705	150200	501800125	2400	2400	2400	2400	0
224	20240705	150100	501800125	2400	2400	2400	2400	426
225	20240705	150000	500777725	2405	2400	2405	2400	2285
226	20240705	145900	495293575	2400	2405	2405	2400	184
227	20240705	145800	494851475	2405	2405	2405	2405	5
228	20240705	145700	494839450	2405	2390	2405	2390	15340
229	20240705	145600	458105065	2395	2395	2395	2395	0
230	20240705	145500	458105065	2395	2395	2395	2395	0
231	20240705	145400	458105065	2395	2395	2395	2395	2
232	20240705	145300	458100275	2395	2395	2395	2390	234
233	20240705	145200	457540240	2395	2395	2395	2395	35
234	20240705	145100	457456415	2395	2395	2395	2395	23
235	20240705	145000	457401330	2390	2390	2390	2390	900
236	20240705	144900	455250330	2390	2390	2395	2390	289
237	20240705	144800	454558520	2400	2400	2400	2400	0
238	20240705	144700	454558520	2400	2400	2400	2400	0
239	20240705	144600	454558520	2400	2400	2400	2400	719
240	20240705	144500	452832920	2400	2400	2400	2400	0
241	20240705	144400	452832920	2400	2400	2400	2395	218
242	20240705	144300	452310775	2405	2400	2405	2400	101
243	20240705	144200	452068370	2400	2400	2400	2370	15864
244	20240705	144100	414208320	2400	2410	2410	2395	4525
245	20240705	144000	403336110	2405	2405	2405	2405	0
246	20240705	143900	403336110	2405	2405	2405	2405	120
247	20240705	143800	403047510	2405	2410	2410	2405	85
248	20240705	143700	402842860	2415	2415	2415	2415	1
249	20240705	143600	402840445	2405	2405	2405	2405	215
250	20240705	143500	402323370	2410	2410	2410	2410	1000
251	20240705	143400	399913370	2410	2410	2410	2410	1
252	20240705	143300	399910960	2410	2410	2410	2410	551
253	20240705	143200	398583050	2410	2410	2410	2410	501
254	20240705	143100	397375640	2415	2415	2415	2415	1511
255	20240705	143000	393726575	2420	2420	2420	2420	40
256	20240705	142900	393629775	2420	2420	2420	2420	201
257	20240705	142800	393143355	2420	2420	2420	2420	25
258	20240705	142700	393082855	2420	2420	2420	2420	0
259	20240705	142600	393082855	2420	2420	2420	2420	3028
260	20240705	142500	385755095	2425	2420	2425	2420	340
261	20240705	142400	384932290	2420	2420	2420	2420	0
262	20240705	142300	384932290	2420	2420	2420	2405	740
263	20240705	142200	383150430	2425	2425	2425	2425	21
264	20240705	142100	383099505	2410	2425	2425	2410	74
265	20240705	142000	382921090	2410	2410	2410	2410	15
266	20240705	141900	382884940	2425	2425	2425	2425	45
267	20240705	141800	382775815	2425	2425	2425	2425	0
268	20240705	141700	382775815	2425	2425	2425	2425	5
269	20240705	141600	382763690	2425	2425	2425	2425	0
270	20240705	141500	382763690	2425	2425	2425	2425	0
271	20240705	141400	382763690	2425	2425	2425	2425	0
272	20240705	141300	382763690	2425	2410	2425	2405	2227
273	20240705	141200	377396105	2415	2415	2415	2415	20
274	20240705	141100	377347805	2410	2415	2415	2410	7
275	20240705	141000	377330905	2410	2410	2410	2410	0
276	20240705	140900	377330905	2410	2405	2410	2405	1431
277	20240705	140800	373888305	2410	2400	2415	2400	111
278	20240705	140700	373620455	2395	2400	2400	2395	1641
279	20240705	140600	369682990	2400	2410	2415	2400	22232
280	20240705	140500	316257995	2410	2420	2420	2410	2122
281	20240705	140400	311137345	2420	2425	2425	2420	6907
282	20240705	140300	294422395	2425	2440	2440	2425	3597
283	20240705	140200	285685160	2435	2435	2435	2435	217
284	20240705	140100	285156765	2440	2440	2440	2440	0
285	20240705	140000	285156765	2440	2440	2440	2440	103
286	20240705	135900	284905445	2435	2435	2435	2435	50
287	20240705	135800	284783695	2435	2435	2435	2435	396
288	20240705	135700	283819435	2445	2440	2445	2440	11
289	20240705	135600	283792590	2445	2445	2445	2445	11
290	20240705	135500	283765695	2445	2445	2445	2445	205
291	20240705	135400	283264470	2435	2435	2435	2435	0
292	20240705	135300	283264470	2435	2435	2435	2435	0
293	20240705	135200	283264470	2435	2435	2435	2435	18
294	20240705	135100	283220640	2435	2435	2435	2435	70
295	20240705	135000	283050190	2445	2445	2445	2445	0
296	20240705	134900	283050190	2445	2445	2445	2445	480
297	20240705	134800	281876590	2445	2445	2445	2445	1
298	20240705	134700	281874145	2435	2440	2440	2435	38
299	20240705	134600	281781595	2445	2445	2445	2445	6
300	20240705	134500	281766925	2440	2440	2440	2440	200
301	20240705	134400	281278925	2440	2435	2440	2435	142
302	20240705	134300	280933145	2435	2435	2435	2435	36
303	20240705	134200	280845485	2440	2440	2440	2435	443
304	20240705	134100	279766745	2440	2440	2440	2440	0
305	20240705	134000	279766745	2440	2440	2440	2440	0
306	20240705	133900	279766745	2440	2440	2440	2440	0
307	20240705	133800	279766745	2440	2440	2440	2440	98
308	20240705	133700	279527625	2445	2445	2445	2445	0
309	20240705	133600	279527625	2445	2445	2445	2445	200
310	20240705	133500	279038625	2440	2440	2440	2440	60
311	20240705	133400	278892225	2445	2435	2445	2435	201
312	20240705	133300	278401890	2435	2435	2435	2435	1
313	20240705	133200	278399455	2435	2435	2435	2435	472
314	20240705	133100	277250135	2440	2440	2440	2440	0
315	20240705	133000	277250135	2440	2440	2440	2440	0
316	20240705	132900	277250135	2440	2440	2440	2440	0
317	20240705	132800	277250135	2440	2435	2440	2435	228
318	20240705	132700	276694950	2435	2435	2435	2435	95
319	20240705	132600	276463625	2435	2435	2435	2435	178
320	20240705	132500	276030195	2435	2435	2435	2435	0
321	20240705	132400	276030195	2435	2435	2435	2435	0
322	20240705	132300	276030195	2435	2435	2435	2435	0
323	20240705	132200	276030195	2435	2435	2435	2435	322
324	20240705	132100	275246125	2440	2440	2440	2440	1
325	20240705	132000	275243685	2440	2440	2440	2440	0
326	20240705	131900	275243685	2440	2440	2440	2440	0
327	20240705	131800	275243685	2440	2440	2440	2440	7
328	20240705	131700	275226605	2435	2440	2440	2435	263
329	20240705	131600	274586095	2445	2445	2445	2445	0
330	20240705	131500	274586095	2445	2445	2445	2445	0
331	20240705	131400	274586095	2445	2445	2445	2445	1
332	20240705	131300	274583650	2435	2435	2445	2435	515
333	20240705	131200	273329525	2445	2445	2445	2445	27
334	20240705	131100	273263510	2445	2435	2445	2430	25
335	20240705	131000	273202675	2445	2445	2445	2445	1226
336	20240705	130900	270205105	2445	2445	2445	2445	430
337	20240705	130800	269153755	2450	2450	2450	2450	0
338	20240705	130700	269153755	2450	2450	2450	2450	10
339	20240705	130600	269129255	2450	2440	2450	2440	994
340	20240705	130500	266695690	2440	2440	2440	2440	252
341	20240705	130400	266080810	2440	2435	2440	2435	610
342	20240705	130300	264592695	2435	2430	2435	2430	550
343	20240705	130200	263254600	2430	2430	2430	2430	1
344	20240705	130100	263252170	2425	2425	2425	2425	50
345	20240705	130000	263130920	2420	2430	2430	2420	17988
346	20240705	125900	219483465	2435	2440	2440	2435	5818
347	20240705	125800	205310790	2440	2435	2440	2435	949
348	20240705	125700	202995830	2435	2440	2440	2435	10618
349	20240705	125600	177100710	2440	2440	2440	2440	427
350	20240705	125500	176058830	2445	2445	2445	2445	0
351	20240705	125400	176058830	2445	2445	2445	2445	106
352	20240705	125300	175799660	2445	2445	2445	2445	0
353	20240705	125200	175799660	2445	2445	2445	2445	5
354	20240705	125100	175787435	2445	2445	2445	2445	138
355	20240705	125000	175450025	2445	2445	2445	2445	1664
356	20240705	124900	171381545	2455	2445	2455	2445	822
357	20240705	124800	169371735	2445	2445	2455	2445	401
358	20240705	124700	168391280	2450	2450	2450	2450	0
359	20240705	124600	168391280	2450	2450	2450	2450	2333
360	20240705	124500	162675430	2455	2455	2455	2455	0
361	20240705	124400	162675430	2455	2455	2455	2455	40
362	20240705	124300	162577230	2455	2455	2455	2455	3975
363	20240705	124200	152818605	2455	2455	2455	2455	0
364	20240705	124100	152818605	2455	2455	2455	2455	0
365	20240705	124000	152818605	2455	2455	2455	2455	0
366	20240705	123900	152818605	2455	2455	2455	2455	0
367	20240705	123800	152818605	2455	2455	2455	2455	0
368	20240705	123700	152818605	2455	2455	2455	2455	400
369	20240705	123600	151836605	2455	2455	2455	2455	1
370	20240705	123500	151834150	2455	2455	2455	2455	0
371	20240705	123400	151834150	2455	2460	2460	2455	178
372	20240705	123300	151396960	2455	2455	2455	2455	1
373	20240705	123200	151394505	2455	2455	2455	2455	0
374	20240705	123100	151394505	2455	2455	2455	2455	0
375	20240705	123000	151394505	2455	2455	2455	2455	0
376	20240705	122900	151394505	2455	2455	2455	2455	29
377	20240705	122800	151323310	2455	2455	2455	2455	0
378	20240705	122700	151323310	2455	2455	2455	2455	1
379	20240705	122600	151320855	2455	2455	2455	2455	100
380	20240705	122500	151075355	2460	2460	2460	2460	0
381	20240705	122400	151075355	2460	2460	2460	2460	0
382	20240705	122300	151075355	2460	2460	2460	2460	0
383	20240705	122200	151075355	2460	2460	2460	2460	1
384	20240705	122100	151072895	2460	2460	2460	2460	0
385	20240705	122000	151072895	2460	2460	2460	2460	6
386	20240705	121900	151058135	2455	2455	2455	2455	643
387	20240705	121800	149479570	2460	2460	2460	2460	627
388	20240705	121700	147937150	2460	2460	2460	2460	402
389	20240705	121600	146948230	2465	2465	2465	2465	4
390	20240705	121500	146938370	2460	2460	2460	2460	0
391	20240705	121400	146938370	2460	2460	2460	2460	0
392	20240705	121300	146938370	2460	2460	2460	2460	0
393	20240705	121200	146938370	2460	2460	2460	2460	0
394	20240705	121100	146938370	2460	2460	2465	2460	209
395	20240705	121000	146424220	2465	2465	2465	2465	0
396	20240705	120900	146424220	2465	2465	2465	2465	0
397	20240705	120800	146424220	2465	2465	2465	2465	0
398	20240705	120700	146424220	2465	2465	2465	2465	4
399	20240705	120600	146414360	2465	2465	2465	2465	1
400	20240705	120500	146411895	2460	2460	2460	2460	438
401	20240705	120400	145334415	2460	2460	2460	2460	20
402	20240705	120300	145285215	2460	2460	2460	2460	0
403	20240705	120200	145285215	2460	2460	2460	2460	0
404	20240705	120100	145285215	2460	2460	2460	2460	2
405	20240705	120000	145280295	2455	2455	2455	2455	0
406	20240705	115900	145280295	2455	2455	2455	2455	600
407	20240705	115800	143807295	2455	2455	2455	2455	2003
408	20240705	115700	138889930	2455	2455	2455	2455	0
409	20240705	115600	138889930	2455	2455	2455	2455	0
410	20240705	115500	138889930	2455	2455	2455	2455	0
411	20240705	115400	138889930	2455	2455	2455	2455	10
412	20240705	115300	138865380	2455	2455	2455	2455	0
413	20240705	115200	138865380	2455	2455	2455	2455	791
414	20240705	115100	136923475	2460	2460	2460	2460	3
415	20240705	115000	136916095	2455	2455	2455	2455	1000
416	20240705	114900	134461095	2460	2460	2460	2460	0
417	20240705	114800	134461095	2460	2460	2460	2460	0
418	20240705	114700	134461095	2460	2460	2460	2460	0
419	20240705	114600	134461095	2460	2460	2460	2460	0
420	20240705	114500	134461095	2460	2460	2460	2460	0
421	20240705	114400	134461095	2460	2460	2460	2460	10
422	20240705	114300	134436495	2455	2455	2455	2455	869
423	20240705	114200	132303100	2460	2460	2460	2460	191
424	20240705	114100	131833240	2460	2460	2460	2460	3
425	20240705	114000	131825860	2455	2455	2455	2455	38
426	20240705	113900	131732570	2455	2455	2455	2455	0
427	20240705	113800	131732570	2455	2455	2455	2455	2
428	20240705	113700	131727660	2460	2460	2460	2460	0
429	20240705	113600	131727660	2460	2460	2460	2460	0
430	20240705	113500	131727660	2460	2460	2460	2460	11
431	20240705	113400	131700600	2460	2460	2460	2460	12
432	20240705	113300	131671080	2455	2455	2455	2455	305
433	20240705	113200	130922305	2460	2460	2460	2460	2
434	20240705	113100	130917385	2460	2460	2460	2460	10
435	20240705	113000	130892785	2460	2455	2460	2455	3071
436	20240705	112900	123353455	2460	2460	2460	2460	0
437	20240705	112800	123353455	2460	2460	2460	2460	5
438	20240705	112700	123341155	2460	2460	2460	2460	0
439	20240705	112600	123341155	2460	2460	2460	2460	0
440	20240705	112500	123341155	2460	2460	2460	2460	0
441	20240705	112400	123341155	2460	2460	2460	2460	12
442	20240705	112300	123311635	2460	2460	2460	2460	33
443	20240705	112200	123230455	2455	2455	2455	2455	0
444	20240705	112100	123230455	2455	2455	2455	2455	0
445	20240705	112000	123230455	2455	2455	2455	2455	20
446	20240705	111900	123181355	2460	2460	2460	2460	5
447	20240705	111800	123169055	2460	2460	2460	2460	30
448	20240705	111700	123095255	2460	2460	2460	2460	30
449	20240705	111600	123021455	2460	2460	2460	2460	328
450	20240705	111500	122214575	2460	2460	2460	2460	0
451	20240705	111400	122214575	2460	2460	2460	2460	0
452	20240705	111300	122214575	2460	2460	2460	2460	45
453	20240705	111200	122103875	2465	2465	2465	2465	0
454	20240705	111100	122103875	2465	2465	2465	2465	0
455	20240705	111000	122103875	2465	2465	2465	2465	0
456	20240705	110900	122103875	2465	2465	2465	2465	0
457	20240705	110800	122103875	2465	2465	2465	2465	805
458	20240705	110700	120119550	2465	2465	2465	2465	3
459	20240705	110600	120112155	2460	2460	2460	2460	0
460	20240705	110500	120112155	2460	2460	2460	2460	1221
461	20240705	110400	117108495	2455	2455	2455	2455	500
462	20240705	110300	115880995	2460	2460	2460	2460	319
463	20240705	110200	115096255	2455	2455	2455	2455	0
464	20240705	110100	115096255	2455	2455	2455	2455	3460
465	20240705	110000	106601955	2460	2460	2460	2460	2
466	20240705	105900	106597035	2465	2465	2465	2465	0
467	20240705	105800	106597035	2465	2460	2465	2460	823
468	20240705	105700	104569340	2455	2460	2460	2455	55
469	20240705	105600	104434135	2455	2455	2455	2455	40
470	20240705	105500	104335935	2455	2460	2460	2455	300
471	20240705	105400	103599235	2460	2460	2460	2460	0
472	20240705	105300	103599235	2460	2460	2460	2460	907
473	20240705	105200	101368015	2455	2455	2455	2455	150
474	20240705	105100	100999765	2455	2455	2455	2455	300
475	20240705	105000	100263265	2465	2465	2465	2465	1
476	20240705	104900	100260800	2455	2455	2455	2455	170
477	20240705	104800	99843450	2460	2460	2460	2460	0
478	20240705	104700	99843450	2460	2465	2465	2460	230
479	20240705	104600	99277500	2465	2465	2465	2465	0
480	20240705	104500	99277500	2465	2465	2465	2465	181
481	20240705	104400	98831335	2465	2465	2465	2465	6
482	20240705	104300	98816545	2465	2465	2465	2465	0
483	20240705	104200	98816545	2465	2465	2465	2465	32
484	20240705	104100	98737665	2465	2465	2465	2465	743
485	20240705	104000	96906170	2465	2460	2465	2460	491
486	20240705	103900	95698305	2465	2465	2465	2465	11
487	20240705	103800	95671190	2465	2465	2465	2465	0
488	20240705	103700	95671190	2465	2465	2465	2465	0
489	20240705	103600	95671190	2465	2460	2465	2460	942
490	20240705	103500	93353860	2460	2465	2465	2460	302
491	20240705	103400	92610915	2460	2460	2460	2460	8
492	20240705	103300	92591235	2465	2465	2465	2465	12
493	20240705	103200	92561655	2465	2465	2465	2465	5
494	20240705	103100	92549330	2460	2460	2460	2460	0
495	20240705	103000	92549330	2460	2460	2460	2460	217
496	20240705	102900	92015510	2465	2465	2465	2465	0
497	20240705	102800	92015510	2465	2470	2470	2465	1456
498	20240705	102700	88420065	2475	2475	2475	2475	146
499	20240705	102600	88058715	2480	2480	2480	2480	0
500	20240705	102500	88058715	2480	2480	2480	2480	0
501	20240705	102400	88058715	2480	2485	2485	2480	105
502	20240705	102300	87798300	2480	2470	2480	2470	589
503	20240705	102200	86338230	2470	2465	2470	2465	463
504	20240705	102100	85194760	2470	2465	2470	2465	11
505	20240705	102000	85167640	2465	2465	2465	2465	400
506	20240705	101900	84181640	2465	2465	2465	2465	94
507	20240705	101800	83949930	2470	2470	2470	2470	400
508	20240705	101700	82961930	2470	2470	2470	2470	0
509	20240705	101600	82961930	2470	2470	2470	2470	18
510	20240705	101500	82917470	2465	2465	2465	2465	619
511	20240705	101400	81391635	2465	2465	2465	2465	0
512	20240705	101300	81391635	2465	2465	2465	2465	11
513	20240705	101200	81364520	2465	2465	2465	2465	0
514	20240705	101100	81364520	2465	2465	2465	2465	1
515	20240705	101000	81362055	2455	2455	2455	2455	15
516	20240705	100900	81325230	2465	2460	2465	2460	50
517	20240705	100800	81202180	2460	2460	2460	2460	203
518	20240705	100700	80702800	2465	2465	2465	2465	204
519	20240705	100600	80199940	2455	2455	2455	2455	0
520	20240705	100500	80199940	2455	2455	2455	2455	10
521	20240705	100400	80175390	2465	2465	2465	2465	0
522	20240705	100300	80175390	2465	2465	2465	2465	5
523	20240705	100200	80163065	2465	2460	2465	2460	100
524	20240705	100100	79916775	2460	2460	2460	2460	902
525	20240705	100000	77697855	2455	2460	2460	2455	157
526	20240705	095900	77312220	2460	2460	2460	2460	0
527	20240705	095800	77312220	2460	2460	2460	2460	212
528	20240705	095700	76790700	2460	2460	2460	2460	605
529	20240705	095600	75302400	2460	2460	2460	2460	300
530	20240705	095500	74564400	2455	2455	2455	2455	3
531	20240705	095400	74557035	2460	2460	2460	2460	0
532	20240705	095300	74557035	2460	2460	2460	2460	96
533	20240705	095200	74320875	2460	2460	2460	2460	0
534	20240705	095100	74320875	2460	2460	2460	2460	0
535	20240705	095000	74320875	2460	2460	2460	2460	49
536	20240705	094900	74200335	2465	2465	2465	2465	0
537	20240705	094800	74200335	2465	2465	2465	2465	120
538	20240705	094700	73904535	2465	2465	2465	2465	0
539	20240705	094600	73904535	2465	2465	2465	2465	0
540	20240705	094500	73904535	2465	2465	2465	2465	408
541	20240705	094400	72898815	2465	2465	2465	2465	10
542	20240705	094300	72874165	2455	2455	2455	2455	20
543	20240705	094200	72825065	2465	2465	2465	2465	10
544	20240705	094100	72800415	2465	2465	2465	2465	20
545	20240705	094000	72751115	2465	2465	2465	2465	0
546	20240705	093900	72751115	2465	2465	2465	2465	1
547	20240705	093800	72748650	2465	2465	2465	2465	1
548	20240705	093700	72746185	2465	2465	2465	2465	3
549	20240705	093600	72738790	2455	2455	2455	2455	7
550	20240705	093500	72721605	2460	2460	2460	2460	217
551	20240705	093400	72187785	2455	2450	2455	2450	799
552	20240705	093300	70229240	2450	2450	2450	2450	0
553	20240705	093200	70229240	2450	2465	2465	2450	202
554	20240705	093100	69733890	2465	2465	2465	2465	16
555	20240705	093000	69694450	2465	2455	2465	2455	2544
556	20240705	092900	63435960	2455	2450	2455	2450	913
557	20240705	092800	61194795	2450	2455	2455	2450	118
558	20240705	092700	60905605	2455	2455	2455	2455	14
559	20240705	092600	60871235	2455	2455	2455	2455	3
560	20240705	092500	60863870	2460	2460	2460	2460	3
561	20240705	092400	60856490	2460	2460	2460	2460	2
562	20240705	092300	60851570	2445	2455	2460	2445	1185
563	20240705	092200	57944715	2450	2450	2450	2450	1193
564	20240705	092100	55021865	2445	2445	2445	2445	2322
565	20240705	092000	49344575	2445	2445	2445	2445	0
566	20240705	091900	49344575	2445	2445	2445	2435	101
567	20240705	091800	49098180	2450	2450	2450	2450	1
568	20240705	091700	49095730	2435	2450	2450	2435	12
569	20240705	091600	49066360	2450	2450	2450	2450	1
570	20240705	091500	49063910	2450	2445	2450	2435	3158
571	20240705	091400	41364195	2450	2435	2450	2435	1053
572	20240705	091300	38786355	2435	2445	2445	2435	3272
573	20240705	091200	30802750	2450	2445	2450	2445	239
574	20240705	091100	30218265	2445	2445	2445	2445	395
575	20240705	091000	29252490	2445	2445	2445	2445	1
576	20240705	090900	29250045	2445	2455	2455	2445	3162
577	20240705	090800	21513315	2455	2460	2460	2455	615
578	20240705	090700	20003465	2470	2470	2470	2470	0
579	20240705	090600	20003465	2470	2470	2470	2470	1
580	20240705	090500	20000995	2450	2450	2450	2450	30
581	20240705	090400	19927495	2445	2455	2455	2445	1125
582	20240705	090300	17172880	2450	2455	2455	2450	3507
583	20240705	090200	8563200	2455	2470	2470	2455	206
584	20240705	090100	8054395	2470	2455	2470	2445	1446
585	20240705	090000	4509195	2460	2470	2470	2460	1826