KissMeData/004100/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184200	750712245	2420	2420	2420	2420	13623
3	20240703	184100	750712245	2420	2420	2420	2420	0
4	20240703	184000	750712245	2420	2420	2420	2420	0
5	20240703	183900	750712245	2420	2420	2420	2420	0
6	20240703	183800	750712245	2420	2420	2420	2420	0
7	20240703	183700	750712245	2420	2420	2420	2420	0
8	20240703	183600	750712245	2420	2420	2420	2420	0
9	20240703	183500	750712245	2420	2420	2420	2420	0
10	20240703	183400	750712245	2420	2420	2420	2420	0
11	20240703	183300	750712245	2420	2420	2420	2420	0
12	20240703	183200	750712245	2420	2420	2420	2420	0
13	20240703	183100	750712245	2420	2420	2420	2420	0
14	20240703	183000	750712245	2420	2420	2420	2420	0
15	20240703	182900	750712245	2420	2420	2420	2420	0
16	20240703	182800	750712245	2420	2420	2420	2420	0
17	20240703	182700	750712245	2420	2420	2420	2420	0
18	20240703	182600	750712245	2420	2420	2420	2420	0
19	20240703	182500	750712245	2420	2420	2420	2420	0
20	20240703	182400	750712245	2420	2420	2420	2420	0
21	20240703	182300	750712245	2420	2420	2420	2420	0
22	20240703	182200	750712245	2420	2420	2420	2420	0
23	20240703	182100	750712245	2420	2420	2420	2420	0
24	20240703	182000	750712245	2420	2420	2420	2420	0
25	20240703	181900	750712245	2420	2420	2420	2420	0
26	20240703	181800	750712245	2420	2420	2420	2420	0
27	20240703	181700	750712245	2420	2420	2420	2420	0
28	20240703	181600	750712245	2420	2420	2420	2420	0
29	20240703	181500	750712245	2420	2420	2420	2420	0
30	20240703	181400	750712245	2420	2420	2420	2420	0
31	20240703	181300	750712245	2420	2420	2420	2420	0
32	20240703	181200	750712245	2420	2420	2420	2420	13623
33	20240703	181100	750712245	2420	2420	2420	2420	0
34	20240703	181000	750712245	2420	2420	2420	2420	0
35	20240703	180900	750712245	2420	2420	2420	2420	0
36	20240703	180800	750712245	2420	2420	2420	2420	0
37	20240703	180700	750712245	2420	2420	2420	2420	0
38	20240703	180600	750712245	2420	2420	2420	2420	0
39	20240703	180500	750712245	2420	2420	2420	2420	0
40	20240703	180400	750712245	2420	2420	2420	2420	0
41	20240703	180300	750712245	2420	2420	2420	2420	0
42	20240703	180200	750712245	2420	2420	2420	2420	0
43	20240703	180100	750712245	2420	2420	2420	2420	0
44	20240703	180000	750712245	2420	2420	2420	2420	0
45	20240703	175900	750712245	2420	2420	2420	2420	0
46	20240703	175800	750712245	2420	2420	2420	2420	0
47	20240703	175700	750712245	2420	2420	2420	2420	0
48	20240703	175600	750712245	2420	2420	2420	2420	0
49	20240703	175500	750712245	2420	2420	2420	2420	0
50	20240703	175400	750712245	2420	2420	2420	2420	0
51	20240703	175300	750712245	2420	2420	2420	2420	0
52	20240703	175200	750712245	2420	2420	2420	2420	0
53	20240703	175100	750712245	2420	2420	2420	2420	0
54	20240703	175000	750712245	2420	2420	2420	2420	0
55	20240703	174900	750712245	2420	2420	2420	2420	0
56	20240703	174800	750712245	2420	2420	2420	2420	0
57	20240703	174700	750712245	2420	2420	2420	2420	0
58	20240703	174600	750712245	2420	2420	2420	2420	0
59	20240703	174500	750712245	2420	2420	2420	2420	0
60	20240703	174400	750712245	2420	2420	2420	2420	0
61	20240703	174300	750712245	2420	2420	2420	2420	0
62	20240703	174200	750712245	2420	2420	2420	2420	13623
63	20240703	174100	750712245	2420	2420	2420	2420	0
64	20240703	174000	750712245	2420	2420	2420	2420	0
65	20240703	173900	750712245	2420	2420	2420	2420	0
66	20240703	173800	750712245	2420	2420	2420	2420	0
67	20240703	173700	750712245	2420	2420	2420	2420	0
68	20240703	173600	750712245	2420	2420	2420	2420	0
69	20240703	173500	750712245	2420	2420	2420	2420	0
70	20240703	173400	750712245	2420	2420	2420	2420	0
71	20240703	173300	750712245	2420	2420	2420	2420	0
72	20240703	173200	750712245	2420	2420	2420	2420	0
73	20240703	173100	750712245	2420	2420	2420	2420	0
74	20240703	173000	750712245	2420	2420	2420	2420	0
75	20240703	172900	750712245	2420	2420	2420	2420	0
76	20240703	172800	750712245	2420	2420	2420	2420	0
77	20240703	172700	750712245	2420	2420	2420	2420	0
78	20240703	172600	750712245	2420	2420	2420	2420	0
79	20240703	172500	750712245	2420	2420	2420	2420	0
80	20240703	172400	750712245	2420	2420	2420	2420	0
81	20240703	172300	750712245	2420	2420	2420	2420	0
82	20240703	172200	750712245	2420	2420	2420	2420	0
83	20240703	172100	750712245	2420	2420	2420	2420	0
84	20240703	172000	750712245	2420	2420	2420	2420	0
85	20240703	171900	750712245	2420	2420	2420	2420	0
86	20240703	171800	750712245	2420	2420	2420	2420	0
87	20240703	171700	750712245	2420	2420	2420	2420	0
88	20240703	171600	750712245	2420	2420	2420	2420	0
89	20240703	171500	750712245	2420	2420	2420	2420	0
90	20240703	171400	750712245	2420	2420	2420	2420	0
91	20240703	171300	750712245	2420	2420	2420	2420	0
92	20240703	171200	750712245	2420	2420	2420	2420	13623
93	20240703	171100	750712245	2420	2420	2420	2420	0
94	20240703	171000	750712245	2420	2420	2420	2420	0
95	20240703	170900	750712245	2420	2420	2420	2420	0
96	20240703	170800	750712245	2420	2420	2420	2420	0
97	20240703	170700	750712245	2420	2420	2420	2420	0
98	20240703	170600	750712245	2420	2420	2420	2420	0
99	20240703	170500	750712245	2420	2420	2420	2420	0
100	20240703	170400	750712245	2420	2420	2420	2420	0
101	20240703	170300	750712245	2420	2420	2420	2420	0
102	20240703	170200	750712245	2420	2420	2420	2420	0
103	20240703	170100	750712245	2420	2420	2420	2420	0
104	20240703	170000	750712245	2420	2420	2420	2420	0
105	20240703	165900	750712245	2420	2420	2420	2420	0
106	20240703	165800	750712245	2420	2420	2420	2420	0
107	20240703	165700	750712245	2420	2420	2420	2420	0
108	20240703	165600	750712245	2420	2420	2420	2420	0
109	20240703	165500	750712245	2420	2420	2420	2420	0
110	20240703	165400	750712245	2420	2420	2420	2420	0
111	20240703	165300	750712245	2420	2420	2420	2420	0
112	20240703	165200	750712245	2420	2420	2420	2420	0
113	20240703	165100	750712245	2420	2420	2420	2420	0
114	20240703	165000	750712245	2420	2420	2420	2420	0
115	20240703	164900	750712245	2420	2420	2420	2420	0
116	20240703	164800	750712245	2420	2420	2420	2420	0
117	20240703	164700	750712245	2420	2420	2420	2420	0
118	20240703	164600	750712245	2420	2420	2420	2420	0
119	20240703	164500	750712245	2420	2420	2420	2420	0
120	20240703	164400	750712245	2420	2420	2420	2420	0
121	20240703	164300	750712245	2420	2420	2420	2420	0
122	20240703	164200	750712245	2420	2420	2420	2420	13623
123	20240703	164100	750712245	2420	2420	2420	2420	0
124	20240703	164000	750712245	2420	2420	2420	2420	0
125	20240703	163900	750712245	2420	2420	2420	2420	0
126	20240703	163800	750712245	2420	2420	2420	2420	0
127	20240703	163700	750712245	2420	2420	2420	2420	0
128	20240703	163600	750712245	2420	2420	2420	2420	0
129	20240703	163500	750712245	2420	2420	2420	2420	0
130	20240703	163400	750712245	2420	2420	2420	2420	0
131	20240703	163300	750712245	2420	2420	2420	2420	0
132	20240703	163200	750712245	2420	2420	2420	2420	0
133	20240703	163100	750712245	2420	2420	2420	2420	0
134	20240703	163000	750712245	2420	2420	2420	2420	0
135	20240703	162900	750712245	2420	2420	2420	2420	0
136	20240703	162800	750712245	2420	2420	2420	2420	0
137	20240703	162700	750712245	2420	2420	2420	2420	0
138	20240703	162600	750712245	2420	2420	2420	2420	0
139	20240703	162500	750712245	2420	2420	2420	2420	0
140	20240703	162400	750712245	2420	2420	2420	2420	0
141	20240703	162300	750712245	2420	2420	2420	2420	0
142	20240703	162200	750712245	2420	2420	2420	2420	0
143	20240703	162100	750712245	2420	2420	2420	2420	0
144	20240703	162000	750712245	2420	2420	2420	2420	0
145	20240703	161900	750712245	2420	2420	2420	2420	0
146	20240703	161800	750712245	2420	2420	2420	2420	0
147	20240703	161700	750712245	2420	2420	2420	2420	0
148	20240703	161600	750712245	2420	2420	2420	2420	0
149	20240703	161500	750712245	2420	2420	2420	2420	0
150	20240703	161400	750712245	2420	2420	2420	2420	0
151	20240703	161300	750712245	2420	2420	2420	2420	0
152	20240703	161200	750712245	2420	2420	2420	2420	13623
153	20240703	161100	750712245	2420	2420	2420	2420	0
154	20240703	161000	750712245	2420	2420	2420	2420	0
155	20240703	160900	750712245	2420	2420	2420	2420	0
156	20240703	160800	750712245	2420	2420	2420	2420	0
157	20240703	160700	750712245	2420	2420	2420	2420	0
158	20240703	160600	750712245	2420	2420	2420	2420	0
159	20240703	160500	750712245	2420	2420	2420	2420	0
160	20240703	160400	750712245	2420	2420	2420	2420	0
161	20240703	160300	750712245	2420	2420	2420	2420	0
162	20240703	160200	750712245	2420	2420	2420	2420	0
163	20240703	160100	750712245	2420	2420	2420	2420	0
164	20240703	160000	750712245	2420	2420	2420	2420	0
165	20240703	155900	750712245	2420	2420	2420	2420	0
166	20240703	155800	750712245	2420	2420	2420	2420	0
167	20240703	155700	750712245	2420	2420	2420	2420	0
168	20240703	155600	750712245	2420	2420	2420	2420	0
169	20240703	155500	750712245	2420	2420	2420	2420	0
170	20240703	155400	750712245	2420	2420	2420	2420	0
171	20240703	155300	750712245	2420	2420	2420	2420	0
172	20240703	155200	750712245	2420	2420	2420	2420	0
173	20240703	155100	750712245	2420	2420	2420	2420	0
174	20240703	155000	750712245	2420	2420	2420	2420	0
175	20240703	154900	750712245	2420	2420	2420	2420	0
176	20240703	154800	750712245	2420	2420	2420	2420	0
177	20240703	154700	750712245	2420	2420	2420	2420	0
178	20240703	154600	750712245	2420	2420	2420	2420	0
179	20240703	154500	750712245	2420	2420	2420	2420	0
180	20240703	154400	750712245	2420	2420	2420	2420	0
181	20240703	154300	750712245	2420	2420	2420	2420	0
182	20240703	154200	750712245	2420	2420	2420	2420	13623
183	20240703	154100	750712245	2420	2420	2420	2420	0
184	20240703	154000	750712245	2420	2420	2420	2420	0
185	20240703	153900	750712245	2420	2420	2420	2420	0
186	20240703	153800	750712245	2420	2420	2420	2420	0
187	20240703	153700	750712245	2420	2420	2420	2420	0
188	20240703	153600	750712245	2420	2420	2420	2420	0
189	20240703	153500	750712245	2420	2420	2420	2420	0
190	20240703	153400	750712245	2420	2420	2420	2420	0
191	20240703	153300	750712245	2420	2420	2420	2420	0
192	20240703	153200	750712245	2420	2420	2420	2420	0
193	20240703	153100	750712245	2420	2420	2420	2420	0
194	20240703	153000	750712245	2420	2420	2420	2420	13623
195	20240703	152900	717744585	2430	2430	2430	2430	0
196	20240703	152800	717744585	2430	2430	2430	2430	0
197	20240703	152700	717744585	2430	2430	2430	2430	0
198	20240703	152600	717744585	2430	2430	2430	2430	0
199	20240703	152500	717744585	2430	2430	2430	2430	0
200	20240703	152400	717744585	2430	2430	2430	2430	0
201	20240703	152300	717744585	2430	2430	2430	2430	0
202	20240703	152200	717744585	2430	2430	2430	2430	0
203	20240703	152100	717744585	2430	2430	2430	2430	0
204	20240703	152000	717744585	2430	2430	2430	2430	0
205	20240703	151900	717744585	2430	2425	2430	2425	678
206	20240703	151800	716100330	2425	2425	2430	2425	985
207	20240703	151700	713711205	2425	2425	2425	2425	50
208	20240703	151600	713589955	2425	2430	2430	2425	90
209	20240703	151500	713371505	2430	2430	2430	2430	0
210	20240703	151400	713371505	2430	2430	2430	2430	15
211	20240703	151300	713335055	2430	2430	2430	2430	76
212	20240703	151200	713150375	2430	2425	2430	2425	22
213	20240703	151100	713096970	2425	2425	2425	2425	50
214	20240703	151000	712975720	2420	2430	2430	2420	3050
215	20240703	150900	705578105	2430	2430	2430	2430	58
216	20240703	150800	705437165	2435	2430	2435	2430	1801
217	20240703	150700	701051735	2430	2430	2430	2425	455
218	20240703	150600	699946285	2430	2430	2430	2430	0
219	20240703	150500	699946285	2430	2430	2430	2430	1
220	20240703	150400	699943855	2435	2435	2435	2435	0
221	20240703	150300	699943855	2435	2435	2435	2435	45
222	20240703	150200	699834280	2435	2435	2435	2435	0
223	20240703	150100	699834280	2435	2435	2435	2435	2080
224	20240703	150000	694769480	2435	2435	2435	2435	635
225	20240703	145900	693223255	2440	2440	2440	2440	0
226	20240703	145800	693223255	2440	2440	2440	2440	613
227	20240703	145700	691727535	2440	2440	2440	2440	1
228	20240703	145600	691725095	2420	2435	2435	2420	18769
229	20240703	145500	646224630	2435	2435	2435	2435	1
230	20240703	145400	646222195	2440	2440	2440	2440	1786
231	20240703	145300	641864355	2445	2445	2445	2445	100
232	20240703	145200	641619855	2445	2440	2445	2440	51
233	20240703	145100	641495410	2440	2440	2440	2440	0
234	20240703	145000	641495410	2440	2440	2440	2440	50
235	20240703	144900	641373410	2435	2435	2435	2435	0
236	20240703	144800	641373410	2435	2430	2435	2430	930
237	20240703	144700	639110860	2430	2435	2435	2430	2400
238	20240703	144600	633278010	2435	2435	2435	2435	0
239	20240703	144500	633278010	2435	2435	2435	2435	1
240	20240703	144400	633275575	2435	2435	2435	2435	86
241	20240703	144300	633066165	2435	2435	2435	2435	1
242	20240703	144200	633063730	2425	2425	2425	2425	881
243	20240703	144100	630927305	2425	2425	2425	2425	0
244	20240703	144000	630927305	2425	2425	2425	2425	0
245	20240703	143900	630927305	2425	2425	2425	2425	0
246	20240703	143800	630927305	2425	2430	2430	2425	2051
247	20240703	143700	625950910	2425	2425	2425	2425	0
248	20240703	143600	625950910	2425	2425	2425	2425	622
249	20240703	143500	624442560	2435	2430	2435	2430	4730
250	20240703	143400	612948620	2440	2440	2440	2440	1
251	20240703	143300	612946180	2435	2435	2435	2435	0
252	20240703	143200	612946180	2435	2435	2435	2435	765
253	20240703	143100	611083405	2430	2430	2430	2430	100
254	20240703	143000	610840405	2425	2425	2425	2425	40
255	20240703	142900	610743405	2440	2435	2440	2425	123
256	20240703	142800	610444360	2440	2440	2440	2440	1
257	20240703	142700	610441920	2440	2435	2440	2435	76
258	20240703	142600	610256855	2425	2425	2425	2425	2000
259	20240703	142500	605406855	2425	2430	2430	2425	4010
260	20240703	142400	595663995	2435	2435	2435	2435	2645
261	20240703	142300	589223420	2435	2435	2435	2435	0
262	20240703	142200	589223420	2435	2435	2435	2435	101
263	20240703	142100	588977485	2440	2440	2440	2440	0
264	20240703	142000	588977485	2440	2440	2440	2440	88
265	20240703	141900	588762765	2440	2440	2440	2440	200
266	20240703	141800	588274765	2445	2445	2445	2445	0
267	20240703	141700	588274765	2445	2445	2445	2445	0
268	20240703	141600	588274765	2445	2445	2445	2445	1
269	20240703	141500	588272320	2440	2440	2440	2440	500
270	20240703	141400	587052320	2440	2440	2440	2440	2
271	20240703	141300	587047440	2445	2445	2445	2445	0
272	20240703	141200	587047440	2445	2445	2445	2445	0
273	20240703	141100	587047440	2445	2445	2445	2445	0
274	20240703	141000	587047440	2445	2445	2445	2445	0
275	20240703	140900	587047440	2445	2435	2445	2435	204
276	20240703	140800	586550670	2445	2445	2445	2445	0
277	20240703	140700	586550670	2445	2445	2445	2445	1
278	20240703	140600	586548225	2435	2435	2435	2435	0
279	20240703	140500	586548225	2435	2435	2435	2435	0
280	20240703	140400	586548225	2435	2435	2435	2435	323
281	20240703	140300	585761720	2435	2435	2435	2435	1477
282	20240703	140200	582165225	2435	2430	2435	2430	2287
283	20240703	140100	576604475	2430	2430	2430	2430	477
284	20240703	140000	575445365	2430	2435	2435	2430	210
285	20240703	135900	574934815	2430	2430	2430	2430	20
286	20240703	135800	574886215	2430	2430	2430	2430	235
287	20240703	135700	574315165	2430	2430	2430	2430	151
288	20240703	135600	573948235	2425	2425	2425	2425	0
289	20240703	135500	573948235	2425	2430	2430	2425	281
290	20240703	135400	573265525	2430	2430	2430	2430	283
291	20240703	135300	572577835	2430	2430	2430	2430	0
292	20240703	135200	572577835	2430	2430	2435	2430	3661
293	20240703	135100	563681410	2430	2435	2435	2430	1290
294	20240703	135000	560542760	2435	2435	2435	2435	0
295	20240703	134900	560542760	2435	2435	2435	2435	3
296	20240703	134800	560535455	2435	2435	2435	2435	0
297	20240703	134700	560535455	2435	2440	2440	2435	20
298	20240703	134600	560486745	2435	2440	2440	2435	171
299	20240703	134500	560070255	2440	2440	2440	2440	0
300	20240703	134400	560070255	2440	2440	2440	2440	230
301	20240703	134300	559509055	2440	2440	2440	2440	250
302	20240703	134200	558899055	2440	2440	2440	2440	201
303	20240703	134100	558408615	2430	2430	2430	2430	0
304	20240703	134000	558408615	2430	2430	2430	2430	556
305	20240703	133900	557057535	2430	2440	2440	2430	304
306	20240703	133800	556316785	2440	2440	2440	2440	100
307	20240703	133700	556072785	2440	2440	2440	2440	0
308	20240703	133600	556072785	2440	2440	2440	2440	0
309	20240703	133500	556072785	2440	2430	2440	2430	503
310	20240703	133400	554850465	2440	2440	2440	2440	0
311	20240703	133300	554850465	2440	2430	2440	2430	902
312	20240703	133200	552658585	2440	2440	2440	2440	0
313	20240703	133100	552658585	2440	2440	2440	2440	5
314	20240703	133000	552646385	2440	2440	2440	2440	5
315	20240703	132900	552634185	2445	2440	2445	2430	7743
316	20240703	132800	533804670	2440	2445	2445	2440	131
317	20240703	132700	533485025	2440	2440	2440	2440	76
318	20240703	132600	533299585	2440	2440	2440	2440	0
319	20240703	132500	533299585	2440	2440	2440	2440	310
320	20240703	132400	532543185	2440	2440	2440	2440	136
321	20240703	132300	532211345	2435	2435	2440	2435	93
322	20240703	132200	531984840	2435	2435	2435	2435	53
323	20240703	132100	531855785	2440	2440	2440	2440	0
324	20240703	132000	531855785	2440	2440	2440	2435	81
325	20240703	131900	531658495	2440	2440	2440	2440	5
326	20240703	131800	531646295	2440	2440	2440	2440	2137
327	20240703	131700	526432015	2445	2445	2445	2445	53
328	20240703	131600	526302430	2445	2445	2445	2445	647
329	20240703	131500	524720515	2450	2450	2450	2450	0
330	20240703	131400	524720515	2450	2450	2450	2450	420
331	20240703	131300	523691515	2450	2445	2450	2445	211
332	20240703	131200	523175575	2450	2450	2450	2450	1
333	20240703	131100	523173125	2445	2450	2450	2445	7
334	20240703	131000	523156000	2450	2450	2450	2450	50
335	20240703	130900	523033500	2450	2450	2450	2450	30
336	20240703	130800	522960000	2450	2450	2450	2450	815
337	20240703	130700	520963250	2450	2450	2450	2450	5
338	20240703	130600	520951000	2450	2450	2450	2450	102
339	20240703	130500	520701100	2450	2450	2450	2450	57
340	20240703	130400	520561450	2450	2450	2450	2450	0
341	20240703	130300	520561450	2450	2450	2450	2450	3
342	20240703	130200	520554100	2450	2450	2450	2450	1
343	20240703	130100	520551650	2450	2450	2450	2450	5
344	20240703	130000	520539400	2445	2445	2445	2445	0
345	20240703	125900	520539400	2445	2450	2450	2445	1152
346	20240703	125800	517722740	2445	2445	2445	2445	0
347	20240703	125700	517722740	2445	2445	2445	2445	1
348	20240703	125600	517720295	2450	2450	2450	2450	0
349	20240703	125500	517720295	2450	2445	2450	2445	105
350	20240703	125400	517463545	2445	2450	2450	2445	310
351	20240703	125300	516705545	2450	2450	2450	2450	0
352	20240703	125200	516705545	2450	2450	2450	2450	10
353	20240703	125100	516681045	2445	2445	2445	2445	0
354	20240703	125000	516681045	2445	2445	2445	2445	11
355	20240703	124900	516654150	2450	2450	2450	2450	5
356	20240703	124800	516641900	2450	2450	2450	2450	30
357	20240703	124700	516568400	2450	2450	2450	2450	0
358	20240703	124600	516568400	2450	2450	2450	2445	2134
359	20240703	124500	511349450	2450	2450	2450	2450	1500
360	20240703	124400	507674450	2460	2460	2460	2450	39
361	20240703	124300	507578560	2460	2460	2460	2460	30
362	20240703	124200	507504760	2460	2460	2460	2460	30
363	20240703	124100	507430960	2460	2460	2460	2460	0
364	20240703	124000	507430960	2460	2455	2460	2455	60
365	20240703	123900	507283615	2450	2455	2455	2450	274
366	20240703	123800	506612215	2455	2450	2455	2450	184
367	20240703	123700	506161270	2450	2450	2450	2450	0
368	20240703	123600	506161270	2450	2450	2450	2450	10
369	20240703	123500	506136770	2450	2450	2450	2450	0
370	20240703	123400	506136770	2450	2450	2450	2450	0
371	20240703	123300	506136770	2450	2455	2455	2450	470
372	20240703	123200	504984770	2455	2455	2455	2455	130
373	20240703	123100	504665620	2450	2450	2450	2450	0
374	20240703	123000	504665620	2450	2450	2450	2450	1
375	20240703	122900	504663170	2450	2450	2450	2450	0
376	20240703	122800	504663170	2450	2450	2450	2450	125
377	20240703	122700	504356920	2460	2460	2460	2460	0
378	20240703	122600	504356920	2460	2460	2460	2460	1
379	20240703	122500	504354460	2460	2460	2460	2460	0
380	20240703	122400	504354460	2460	2460	2460	2460	26
381	20240703	122300	504290500	2460	2460	2460	2460	0
382	20240703	122200	504290500	2460	2460	2460	2460	6
383	20240703	122100	504275740	2460	2460	2460	2460	73
384	20240703	122000	504096160	2460	2460	2460	2460	227
385	20240703	121900	503537740	2460	2460	2460	2460	10
386	20240703	121800	503513140	2450	2450	2450	2450	0
387	20240703	121700	503513140	2450	2450	2450	2450	93
388	20240703	121600	503285290	2450	2450	2450	2450	0
389	20240703	121500	503285290	2450	2450	2450	2450	0
390	20240703	121400	503285290	2450	2450	2450	2450	0
391	20240703	121300	503285290	2450	2450	2450	2450	100
392	20240703	121200	503040290	2450	2450	2450	2450	0
393	20240703	121100	503040290	2450	2450	2450	2450	0
394	20240703	121000	503040290	2450	2450	2450	2450	3
395	20240703	120900	503032940	2450	2460	2460	2450	245
396	20240703	120800	502431740	2460	2460	2460	2460	20
397	20240703	120700	502382540	2460	2460	2460	2460	350
398	20240703	120600	501521540	2460	2460	2460	2460	0
399	20240703	120500	501521540	2460	2460	2460	2460	80
400	20240703	120400	501324740	2460	2450	2460	2450	2532
401	20240703	120300	495110690	2455	2455	2455	2455	0
402	20240703	120200	495110690	2455	2455	2455	2455	4
403	20240703	120100	495100870	2455	2455	2455	2455	0
404	20240703	120000	495100870	2455	2455	2455	2455	1
405	20240703	115900	495098415	2450	2450	2450	2450	0
406	20240703	115800	495098415	2450	2450	2450	2450	0
407	20240703	115700	495098415	2450	2455	2455	2450	3
408	20240703	115600	495091055	2450	2450	2450	2450	0
409	20240703	115500	495091055	2450	2450	2450	2450	0
410	20240703	115400	495091055	2450	2450	2450	2450	11
411	20240703	115300	495064105	2450	2450	2450	2450	20
412	20240703	115200	495015105	2450	2450	2450	2450	0
413	20240703	115100	495015105	2450	2450	2450	2450	1
414	20240703	115000	495012655	2450	2450	2450	2450	0
415	20240703	114900	495012655	2450	2450	2450	2450	101
416	20240703	114800	494765205	2445	2445	2445	2445	0
417	20240703	114700	494765205	2445	2445	2445	2445	19
418	20240703	114600	494718750	2455	2455	2455	2455	0
419	20240703	114500	494718750	2455	2450	2455	2450	2
420	20240703	114400	494713845	2445	2445	2445	2445	0
421	20240703	114300	494713845	2445	2445	2445	2445	1
422	20240703	114200	494711400	2445	2445	2445	2445	620
423	20240703	114100	493195500	2455	2455	2455	2455	1
424	20240703	114000	493193045	2455	2450	2455	2450	50
425	20240703	113900	493070515	2450	2445	2450	2445	1085
426	20240703	113800	490415690	2445	2445	2445	2445	0
427	20240703	113700	490415690	2445	2445	2445	2445	3
428	20240703	113600	490408355	2440	2440	2440	2440	103
429	20240703	113500	490157035	2445	2445	2445	2445	1
430	20240703	113400	490154590	2445	2445	2445	2445	0
431	20240703	113300	490154590	2445	2450	2450	2445	351
432	20240703	113200	489294645	2450	2450	2450	2450	0
433	20240703	113100	489294645	2450	2450	2450	2450	0
434	20240703	113000	489294645	2450	2435	2450	2435	203
435	20240703	112900	488800295	2435	2445	2445	2435	229
436	20240703	112800	488241690	2445	2445	2445	2445	0
437	20240703	112700	488241690	2445	2445	2445	2445	6
438	20240703	112600	488227020	2445	2445	2445	2445	550
439	20240703	112500	486882270	2445	2445	2445	2445	1
440	20240703	112400	486879825	2445	2445	2445	2445	2
441	20240703	112300	486874935	2435	2435	2435	2435	60
442	20240703	112200	486728835	2445	2445	2445	2445	0
443	20240703	112100	486728835	2445	2445	2445	2445	0
444	20240703	112000	486728835	2445	2445	2445	2445	1
445	20240703	111900	486726390	2435	2435	2435	2435	0
446	20240703	111800	486726390	2435	2435	2435	2435	0
447	20240703	111700	486726390	2435	2435	2435	2435	0
448	20240703	111600	486726390	2435	2435	2435	2435	0
449	20240703	111500	486726390	2435	2440	2440	2435	262
450	20240703	111400	486088065	2440	2450	2450	2440	3710
451	20240703	111300	477035655	2450	2450	2450	2450	1
452	20240703	111200	477033205	2440	2440	2440	2440	0
453	20240703	111100	477033205	2440	2445	2445	2440	2833
454	20240703	111000	470110150	2450	2450	2450	2450	0
455	20240703	110900	470110150	2450	2450	2450	2450	277
456	20240703	110800	469431500	2450	2450	2450	2450	833
457	20240703	110700	467390650	2445	2435	2445	2435	8494
458	20240703	110600	446666315	2430	2430	2430	2430	0
459	20240703	110500	446666315	2430	2430	2430	2430	0
460	20240703	110400	446666315	2430	2425	2430	2425	104
461	20240703	110300	446413615	2425	2425	2425	2425	1475
462	20240703	110200	442836740	2430	2430	2430	2430	635
463	20240703	110100	441293690	2435	2435	2435	2430	610
464	20240703	110000	439810840	2435	2435	2435	2435	0
465	20240703	105900	439810840	2435	2435	2435	2435	100
466	20240703	105800	439567340	2435	2435	2435	2435	0
467	20240703	105700	439567340	2435	2435	2435	2435	0
468	20240703	105600	439567340	2435	2435	2435	2435	0
469	20240703	105500	439567340	2435	2430	2435	2425	1211
470	20240703	105400	436629710	2430	2435	2435	2430	970
471	20240703	105300	434272605	2435	2435	2435	2435	1
472	20240703	105200	434270170	2430	2430	2430	2430	9
473	20240703	105100	434248300	2430	2430	2430	2430	30
474	20240703	105000	434175400	2430	2430	2430	2430	0
475	20240703	104900	434175400	2430	2430	2440	2430	3162
476	20240703	104800	426470100	2435	2435	2435	2435	0
477	20240703	104700	426470100	2435	2435	2435	2435	1061
478	20240703	104600	423886565	2435	2435	2435	2435	10
479	20240703	104500	423862215	2435	2435	2435	2435	30
480	20240703	104400	423789165	2435	2435	2435	2435	25
481	20240703	104300	423728290	2435	2435	2435	2435	0
482	20240703	104200	423728290	2435	2435	2435	2435	0
483	20240703	104100	423728290	2435	2440	2440	2435	640
484	20240703	104000	422169875	2440	2440	2440	2440	30
485	20240703	103900	422096675	2440	2440	2440	2440	0
486	20240703	103800	422096675	2440	2435	2440	2430	18
487	20240703	103700	422052915	2440	2440	2440	2440	1
488	20240703	103600	422050475	2440	2440	2440	2440	81
489	20240703	103500	421852835	2435	2435	2435	2435	0
490	20240703	103400	421852835	2435	2435	2435	2430	360
491	20240703	103300	420978025	2440	2440	2440	2440	1
492	20240703	103200	420975585	2430	2430	2430	2430	33
493	20240703	103100	420895395	2440	2435	2440	2435	2786
494	20240703	103000	414100855	2430	2430	2430	2430	1329
495	20240703	102900	410871385	2430	2430	2430	2430	884
496	20240703	102800	408723265	2430	2430	2430	2430	799
497	20240703	102700	406781695	2430	2430	2430	2430	1088
498	20240703	102600	404137855	2430	2425	2430	2425	51
499	20240703	102500	404013930	2430	2430	2430	2430	11
500	20240703	102400	403987200	2425	2425	2425	2425	93
501	20240703	102300	403761675	2425	2425	2425	2425	362
502	20240703	102200	402883825	2430	2430	2430	2430	1
503	20240703	102100	402881395	2430	2430	2430	2430	0
504	20240703	102000	402881395	2430	2430	2430	2430	1722
505	20240703	101900	398696935	2430	2435	2440	2430	132
506	20240703	101800	398376010	2435	2435	2435	2435	1182
507	20240703	101700	395497840	2435	2435	2435	2435	1474
508	20240703	101600	391908650	2430	2430	2435	2430	2273
509	20240703	101500	386385250	2430	2430	2430	2430	1284
510	20240703	101400	383265130	2425	2430	2430	2425	5288
511	20240703	101300	370440290	2430	2430	2430	2430	100
512	20240703	101200	370197290	2430	2430	2430	2425	2788
513	20240703	101100	363428870	2425	2425	2425	2425	5
514	20240703	101000	363416745	2430	2430	2430	2430	55
515	20240703	100900	363283095	2425	2425	2425	2420	2014
516	20240703	100800	358400225	2430	2430	2430	2430	0
517	20240703	100700	358400225	2430	2430	2430	2430	547
518	20240703	100600	357071015	2430	2430	2430	2430	698
519	20240703	100500	355374875	2425	2435	2435	2425	4438
520	20240703	100400	344608990	2435	2435	2435	2425	2181
521	20240703	100300	339319440	2435	2435	2435	2435	510
522	20240703	100200	338077590	2435	2435	2435	2435	1
523	20240703	100100	338075155	2440	2440	2440	2440	1
524	20240703	100000	338072715	2430	2430	2440	2430	4248
525	20240703	095900	327741280	2430	2435	2435	2430	256
526	20240703	095800	327118920	2435	2435	2435	2425	180
527	20240703	095700	326681615	2435	2435	2435	2435	263
528	20240703	095600	326041210	2435	2435	2435	2435	0
529	20240703	095500	326041210	2435	2435	2435	2435	2
530	20240703	095400	326036340	2435	2435	2435	2435	1
531	20240703	095300	326033905	2435	2430	2435	2420	6019
532	20240703	095200	311460660	2430	2425	2430	2425	3770
533	20240703	095100	302309560	2430	2430	2430	2430	2095
534	20240703	095000	297218710	2430	2415	2430	2415	1066
535	20240703	094900	294628420	2425	2425	2425	2410	11232
536	20240703	094800	267454510	2430	2430	2430	2420	7678
537	20240703	094700	248831425	2430	2435	2435	2430	2254
538	20240703	094600	243350975	2435	2440	2445	2435	4194
539	20240703	094500	233131385	2445	2445	2445	2445	1
540	20240703	094400	233128940	2440	2440	2440	2440	350
541	20240703	094300	232274940	2450	2450	2450	2450	201
542	20240703	094200	231782490	2450	2450	2450	2450	51
543	20240703	094100	231657540	2445	2445	2450	2445	756
544	20240703	094000	229808560	2445	2445	2450	2440	1089
545	20240703	093900	227148955	2445	2440	2445	2440	475
546	20240703	093800	225989935	2440	2440	2440	2440	3
547	20240703	093700	225982615	2435	2440	2440	2435	304
548	20240703	093600	225241875	2435	2435	2440	2435	688
549	20240703	093500	223566395	2435	2440	2445	2430	14495
550	20240703	093400	188332205	2450	2435	2450	2435	102
551	20240703	093300	188083285	2430	2445	2445	2430	14568
552	20240703	093200	152586985	2450	2450	2450	2450	188
553	20240703	093100	152126385	2445	2450	2450	2445	910
554	20240703	093000	149901385	2450	2445	2450	2445	2777
555	20240703	092900	143111600	2450	2450	2450	2450	298
556	20240703	092800	142381500	2445	2450	2450	2445	4266
557	20240703	092700	131932300	2440	2455	2460	2440	4922
558	20240703	092600	119896475	2450	2460	2460	2450	991
559	20240703	092500	117464905	2460	2460	2470	2450	8075
560	20240703	092400	97651310	2460	2470	2480	2460	1417
561	20240703	092300	94161005	2485	2485	2485	2460	3365
562	20240703	092200	85862780	2485	2480	2485	2480	93
563	20240703	092100	85632125	2470	2480	2480	2465	4955
564	20240703	092000	73409245	2480	2480	2480	2480	0
565	20240703	091900	73409245	2480	2485	2485	2475	230
566	20240703	091800	72838950	2480	2485	2485	2470	5032
567	20240703	091700	60376190	2500	2500	2500	2500	100
568	20240703	091600	60126190	2500	2500	2500	2485	20
569	20240703	091500	60076430	2485	2485	2485	2485	400
570	20240703	091400	59082430	2485	2495	2495	2485	2509
571	20240703	091300	52835090	2500	2500	2500	2495	1564
572	20240703	091200	48932145	2510	2510	2510	2510	1508
573	20240703	091100	45147065	2510	2510	2510	2510	10
574	20240703	091000	45121965	2500	2500	2500	2500	625
575	20240703	090900	43559465	2500	2500	2505	2495	4962
576	20240703	090800	31152015	2505	2505	2505	2495	1108
577	20240703	090700	28387500	2490	2495	2495	2490	1000
578	20240703	090600	25893845	2505	2505	2505	2505	2
579	20240703	090500	25888835	2505	2505	2505	2505	0
580	20240703	090400	25888835	2505	2495	2505	2495	1134
581	20240703	090300	23059245	2510	2500	2510	2495	1331
582	20240703	090200	19731775	2500	2505	2520	2500	4421
583	20240703	090100	8668235	2525	2510	2525	2510	21
584	20240703	090000	8615360	2530	2505	2530	2505	3333