KissMeData/027050/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191300	1461400160	2975	2975	2975	2975	9924
3	20240704	191200	1461400160	2975	2975	2975	2975	0
4	20240704	191100	1461400160	2975	2975	2975	2975	0
5	20240704	191000	1461400160	2975	2975	2975	2975	0
6	20240704	190900	1461400160	2975	2975	2975	2975	0
7	20240704	190800	1461400160	2975	2975	2975	2975	0
8	20240704	190700	1461400160	2975	2975	2975	2975	0
9	20240704	190600	1461400160	2975	2975	2975	2975	0
10	20240704	190500	1461400160	2975	2975	2975	2975	0
11	20240704	190400	1461400160	2975	2975	2975	2975	0
12	20240704	190300	1461400160	2975	2975	2975	2975	0
13	20240704	190200	1461400160	2975	2975	2975	2975	0
14	20240704	190100	1461400160	2975	2975	2975	2975	0
15	20240704	190000	1461400160	2975	2975	2975	2975	0
16	20240704	185900	1461400160	2975	2975	2975	2975	0
17	20240704	185800	1461400160	2975	2975	2975	2975	0
18	20240704	185700	1461400160	2975	2975	2975	2975	0
19	20240704	185600	1461400160	2975	2975	2975	2975	0
20	20240704	185500	1461400160	2975	2975	2975	2975	0
21	20240704	185400	1461400160	2975	2975	2975	2975	0
22	20240704	185300	1461400160	2975	2975	2975	2975	0
23	20240704	185200	1461400160	2975	2975	2975	2975	0
24	20240704	185100	1461400160	2975	2975	2975	2975	0
25	20240704	185000	1461400160	2975	2975	2975	2975	0
26	20240704	184900	1461400160	2975	2975	2975	2975	0
27	20240704	184800	1461400160	2975	2975	2975	2975	0
28	20240704	184700	1461400160	2975	2975	2975	2975	0
29	20240704	184600	1461400160	2975	2975	2975	2975	0
30	20240704	184500	1461400160	2975	2975	2975	2975	0
31	20240704	184400	1461400160	2975	2975	2975	2975	0
32	20240704	184300	1461400160	2975	2975	2975	2975	9924
33	20240704	184200	1461400160	2975	2975	2975	2975	0
34	20240704	184100	1461400160	2975	2975	2975	2975	0
35	20240704	184000	1461400160	2975	2975	2975	2975	0
36	20240704	183900	1461400160	2975	2975	2975	2975	0
37	20240704	183800	1461400160	2975	2975	2975	2975	0
38	20240704	183700	1461400160	2975	2975	2975	2975	0
39	20240704	183600	1461400160	2975	2975	2975	2975	0
40	20240704	183500	1461400160	2975	2975	2975	2975	0
41	20240704	183400	1461400160	2975	2975	2975	2975	0
42	20240704	183300	1461400160	2975	2975	2975	2975	0
43	20240704	183200	1461400160	2975	2975	2975	2975	0
44	20240704	183100	1461400160	2975	2975	2975	2975	0
45	20240704	183000	1461400160	2975	2975	2975	2975	0
46	20240704	182900	1461400160	2975	2975	2975	2975	0
47	20240704	182800	1461400160	2975	2975	2975	2975	0
48	20240704	182700	1461400160	2975	2975	2975	2975	0
49	20240704	182600	1461400160	2975	2975	2975	2975	0
50	20240704	182500	1461400160	2975	2975	2975	2975	0
51	20240704	182400	1461400160	2975	2975	2975	2975	0
52	20240704	182300	1461400160	2975	2975	2975	2975	0
53	20240704	182200	1461400160	2975	2975	2975	2975	0
54	20240704	182100	1461400160	2975	2975	2975	2975	0
55	20240704	182000	1461400160	2975	2975	2975	2975	0
56	20240704	181900	1461400160	2975	2975	2975	2975	0
57	20240704	181800	1461400160	2975	2975	2975	2975	0
58	20240704	181700	1461400160	2975	2975	2975	2975	0
59	20240704	181600	1461400160	2975	2975	2975	2975	0
60	20240704	181500	1461400160	2975	2975	2975	2975	0
61	20240704	181400	1461400160	2975	2975	2975	2975	0
62	20240704	181300	1461400160	2975	2975	2975	2975	9924
63	20240704	181200	1461400160	2975	2975	2975	2975	0
64	20240704	181100	1461400160	2975	2975	2975	2975	0
65	20240704	181000	1461400160	2975	2975	2975	2975	0
66	20240704	180900	1461400160	2975	2975	2975	2975	0
67	20240704	180800	1461400160	2975	2975	2975	2975	0
68	20240704	180700	1461400160	2975	2975	2975	2975	0
69	20240704	180600	1461400160	2975	2975	2975	2975	0
70	20240704	180500	1461400160	2975	2975	2975	2975	0
71	20240704	180400	1461400160	2975	2975	2975	2975	0
72	20240704	180300	1461400160	2975	2975	2975	2975	0
73	20240704	180200	1461400160	2975	2975	2975	2975	0
74	20240704	180100	1461400160	2975	2975	2975	2975	0
75	20240704	180000	1461400160	2975	2975	2975	2975	0
76	20240704	175900	1461400160	2975	2975	2975	2975	0
77	20240704	175800	1461400160	2975	2975	2975	2975	0
78	20240704	175700	1461400160	2975	2975	2975	2975	0
79	20240704	175600	1461400160	2975	2975	2975	2975	0
80	20240704	175500	1461400160	2975	2975	2975	2975	0
81	20240704	175400	1461400160	2975	2975	2975	2975	0
82	20240704	175300	1461400160	2975	2975	2975	2975	0
83	20240704	175200	1461400160	2975	2975	2975	2975	0
84	20240704	175100	1461400160	2975	2975	2975	2975	0
85	20240704	175000	1461400160	2975	2975	2975	2975	0
86	20240704	174900	1461400160	2975	2975	2975	2975	0
87	20240704	174800	1461400160	2975	2975	2975	2975	0
88	20240704	174700	1461400160	2975	2975	2975	2975	0
89	20240704	174600	1461400160	2975	2975	2975	2975	0
90	20240704	174500	1461400160	2975	2975	2975	2975	0
91	20240704	174400	1461400160	2975	2975	2975	2975	0
92	20240704	174300	1461400160	2975	2975	2975	2975	9924
93	20240704	174200	1461400160	2975	2975	2975	2975	0
94	20240704	174100	1461400160	2975	2975	2975	2975	0
95	20240704	174000	1461400160	2975	2975	2975	2975	0
96	20240704	173900	1461400160	2975	2975	2975	2975	0
97	20240704	173800	1461400160	2975	2975	2975	2975	0
98	20240704	173700	1461400160	2975	2975	2975	2975	0
99	20240704	173600	1461400160	2975	2975	2975	2975	0
100	20240704	173500	1461400160	2975	2975	2975	2975	0
101	20240704	173400	1461400160	2975	2975	2975	2975	0
102	20240704	173300	1461400160	2975	2975	2975	2975	0
103	20240704	173200	1461400160	2975	2975	2975	2975	0
104	20240704	173100	1461400160	2975	2975	2975	2975	0
105	20240704	173000	1461400160	2975	2975	2975	2975	0
106	20240704	172900	1461400160	2975	2975	2975	2975	0
107	20240704	172800	1461400160	2975	2975	2975	2975	0
108	20240704	172700	1461400160	2975	2975	2975	2975	0
109	20240704	172600	1461400160	2975	2975	2975	2975	0
110	20240704	172500	1461400160	2975	2975	2975	2975	0
111	20240704	172400	1461400160	2975	2975	2975	2975	0
112	20240704	172300	1461400160	2975	2975	2975	2975	0
113	20240704	172200	1461400160	2975	2975	2975	2975	0
114	20240704	172100	1461400160	2975	2975	2975	2975	0
115	20240704	172000	1461400160	2975	2975	2975	2975	0
116	20240704	171900	1461400160	2975	2975	2975	2975	0
117	20240704	171800	1461400160	2975	2975	2975	2975	0
118	20240704	171700	1461400160	2975	2975	2975	2975	0
119	20240704	171600	1461400160	2975	2975	2975	2975	0
120	20240704	171500	1461400160	2975	2975	2975	2975	0
121	20240704	171400	1461400160	2975	2975	2975	2975	0
122	20240704	171300	1461400160	2975	2975	2975	2975	9924
123	20240704	171200	1461400160	2975	2975	2975	2975	0
124	20240704	171100	1461400160	2975	2975	2975	2975	0
125	20240704	171000	1461400160	2975	2975	2975	2975	0
126	20240704	170900	1461400160	2975	2975	2975	2975	0
127	20240704	170800	1461400160	2975	2975	2975	2975	0
128	20240704	170700	1461400160	2975	2975	2975	2975	0
129	20240704	170600	1461400160	2975	2975	2975	2975	0
130	20240704	170500	1461400160	2975	2975	2975	2975	0
131	20240704	170400	1461400160	2975	2975	2975	2975	0
132	20240704	170300	1461400160	2975	2975	2975	2975	0
133	20240704	170200	1461400160	2975	2975	2975	2975	0
134	20240704	170100	1461400160	2975	2975	2975	2975	0
135	20240704	170000	1461400160	2975	2975	2975	2975	0
136	20240704	165900	1461400160	2975	2975	2975	2975	0
137	20240704	165800	1461400160	2975	2975	2975	2975	0
138	20240704	165700	1461400160	2975	2975	2975	2975	0
139	20240704	165600	1461400160	2975	2975	2975	2975	0
140	20240704	165500	1461400160	2975	2975	2975	2975	0
141	20240704	165400	1461400160	2975	2975	2975	2975	0
142	20240704	165300	1461400160	2975	2975	2975	2975	0
143	20240704	165200	1461400160	2975	2975	2975	2975	0
144	20240704	165100	1461400160	2975	2975	2975	2975	0
145	20240704	165000	1461400160	2975	2975	2975	2975	0
146	20240704	164900	1461400160	2975	2975	2975	2975	0
147	20240704	164800	1461400160	2975	2975	2975	2975	0
148	20240704	164700	1461400160	2975	2975	2975	2975	0
149	20240704	164600	1461400160	2975	2975	2975	2975	0
150	20240704	164500	1461400160	2975	2975	2975	2975	0
151	20240704	164400	1461400160	2975	2975	2975	2975	0
152	20240704	164300	1461400160	2975	2975	2975	2975	9924
153	20240704	164200	1461400160	2975	2975	2975	2975	0
154	20240704	164100	1461400160	2975	2975	2975	2975	0
155	20240704	164000	1461400160	2975	2975	2975	2975	0
156	20240704	163900	1461400160	2975	2975	2975	2975	0
157	20240704	163800	1461400160	2975	2975	2975	2975	0
158	20240704	163700	1461400160	2975	2975	2975	2975	0
159	20240704	163600	1461400160	2975	2975	2975	2975	0
160	20240704	163500	1461400160	2975	2975	2975	2975	0
161	20240704	163400	1461400160	2975	2975	2975	2975	0
162	20240704	163300	1461400160	2975	2975	2975	2975	0
163	20240704	163200	1461400160	2975	2975	2975	2975	0
164	20240704	163100	1461400160	2975	2975	2975	2975	0
165	20240704	163000	1461400160	2975	2975	2975	2975	0
166	20240704	162900	1461400160	2975	2975	2975	2975	0
167	20240704	162800	1461400160	2975	2975	2975	2975	0
168	20240704	162700	1461400160	2975	2975	2975	2975	0
169	20240704	162600	1461400160	2975	2975	2975	2975	0
170	20240704	162500	1461400160	2975	2975	2975	2975	0
171	20240704	162400	1461400160	2975	2975	2975	2975	0
172	20240704	162300	1461400160	2975	2975	2975	2975	0
173	20240704	162200	1461400160	2975	2975	2975	2975	0
174	20240704	162100	1461400160	2975	2975	2975	2975	0
175	20240704	162000	1461400160	2975	2975	2975	2975	0
176	20240704	161900	1461400160	2975	2975	2975	2975	0
177	20240704	161800	1461400160	2975	2975	2975	2975	0
178	20240704	161700	1461400160	2975	2975	2975	2975	0
179	20240704	161600	1461400160	2975	2975	2975	2975	0
180	20240704	161500	1461400160	2975	2975	2975	2975	0
181	20240704	161400	1461400160	2975	2975	2975	2975	0
182	20240704	161300	1461400160	2975	2975	2975	2975	9924
183	20240704	161200	1461400160	2975	2975	2975	2975	0
184	20240704	161100	1461400160	2975	2975	2975	2975	0
185	20240704	161000	1461400160	2975	2975	2975	2975	0
186	20240704	160900	1461400160	2975	2975	2975	2975	0
187	20240704	160800	1461400160	2975	2975	2975	2975	0
188	20240704	160700	1461400160	2975	2975	2975	2975	0
189	20240704	160600	1461400160	2975	2975	2975	2975	0
190	20240704	160500	1461400160	2975	2975	2975	2975	0
191	20240704	160400	1461400160	2975	2975	2975	2975	0
192	20240704	160300	1461400160	2975	2975	2975	2975	0
193	20240704	160200	1461400160	2975	2975	2975	2975	0
194	20240704	160100	1461400160	2975	2975	2975	2975	0
195	20240704	160000	1461400160	2975	2975	2975	2975	0
196	20240704	155900	1461400160	2975	2975	2975	2975	0
197	20240704	155800	1461400160	2975	2975	2975	2975	0
198	20240704	155700	1461400160	2975	2975	2975	2975	0
199	20240704	155600	1461400160	2975	2975	2975	2975	0
200	20240704	155500	1461400160	2975	2975	2975	2975	0
201	20240704	155400	1461400160	2975	2975	2975	2975	0
202	20240704	155300	1461400160	2975	2975	2975	2975	0
203	20240704	155200	1461400160	2975	2975	2975	2975	0
204	20240704	155100	1461400160	2975	2975	2975	2975	0
205	20240704	155000	1461400160	2975	2975	2975	2975	0
206	20240704	154900	1461400160	2975	2975	2975	2975	0
207	20240704	154800	1461400160	2975	2975	2975	2975	0
208	20240704	154700	1461400160	2975	2975	2975	2975	0
209	20240704	154600	1461400160	2975	2975	2975	2975	0
210	20240704	154500	1461400160	2975	2975	2975	2975	0
211	20240704	154400	1461400160	2975	2975	2975	2975	0
212	20240704	154300	1461400160	2975	2975	2975	2975	9924
213	20240704	154200	1461400160	2975	2975	2975	2975	0
214	20240704	154100	1461400160	2975	2975	2975	2975	0
215	20240704	154000	1461400160	2975	2975	2975	2975	0
216	20240704	153900	1461400160	2975	2975	2975	2975	0
217	20240704	153800	1461400160	2975	2975	2975	2975	0
218	20240704	153700	1461400160	2975	2975	2975	2975	0
219	20240704	153600	1461400160	2975	2975	2975	2975	0
220	20240704	153500	1461400160	2975	2975	2975	2975	0
221	20240704	153400	1461400160	2975	2975	2975	2975	0
222	20240704	153300	1461400160	2975	2975	2975	2975	0
223	20240704	153200	1461400160	2975	2975	2975	2975	0
224	20240704	153100	1461400160	2975	2975	2975	2975	0
225	20240704	153000	1461400160	2975	2975	2975	2975	9924
226	20240704	152900	1431876260	2965	2965	2965	2965	0
227	20240704	152800	1431876260	2965	2965	2965	2965	0
228	20240704	152700	1431876260	2965	2965	2965	2965	0
229	20240704	152600	1431876260	2965	2965	2965	2965	0
230	20240704	152500	1431876260	2965	2965	2965	2965	0
231	20240704	152400	1431876260	2965	2965	2965	2965	0
232	20240704	152300	1431876260	2965	2965	2965	2965	0
233	20240704	152200	1431876260	2965	2965	2965	2965	0
234	20240704	152100	1431876260	2965	2965	2965	2965	0
235	20240704	152000	1431876260	2965	2965	2965	2965	0
236	20240704	151900	1431876260	2965	2960	2965	2955	2854
237	20240704	151800	1423438260	2970	2965	2970	2960	3003
238	20240704	151700	1414547370	2970	2970	2970	2960	846
239	20240704	151600	1412039560	2970	2975	2975	2955	15654
240	20240704	151500	1365768540	2965	2965	2970	2965	3147
241	20240704	151400	1356432220	2970	2970	2970	2970	1
242	20240704	151300	1356429250	2965	2960	2970	2955	3859
243	20240704	151200	1345010700	2965	2970	2970	2965	4
244	20240704	151100	1344998830	2970	2970	2970	2960	503
245	20240704	151000	1343509175	2965	2970	2975	2960	3387
246	20240704	150900	1333480575	2975	2965	2985	2950	8463
247	20240704	150800	1308428330	2970	2965	2970	2965	61
248	20240704	150700	1308247460	2970	2970	2970	2970	62
249	20240704	150600	1308063320	2980	2980	2980	2980	0
250	20240704	150500	1308063320	2980	2980	2980	2980	1
251	20240704	150400	1308060340	2955	2970	2970	2955	2500
252	20240704	150300	1300651900	2980	2970	2980	2970	287
253	20240704	150200	1299797830	2980	2980	2980	2980	1
254	20240704	150100	1299794850	2980	2975	2980	2975	644
255	20240704	150000	1297878095	2975	2975	2975	2975	21
256	20240704	145900	1297815620	2970	2980	2980	2970	351
257	20240704	145800	1296773140	2970	2970	2980	2970	144
258	20240704	145700	1296345450	2980	2980	2980	2980	0
259	20240704	145600	1296345450	2980	2980	2980	2980	0
260	20240704	145500	1296345450	2980	2970	2980	2970	3
261	20240704	145400	1296336530	2980	2970	2980	2970	4088
262	20240704	145300	1284192590	2970	2970	2970	2970	1
263	20240704	145200	1284189620	2980	2980	2980	2980	100
264	20240704	145100	1283891620	2980	2980	2980	2980	300
265	20240704	145000	1282997620	2980	2980	2980	2980	0
266	20240704	144900	1282997620	2980	2970	2980	2970	530
267	20240704	144800	1281423510	2970	2970	2970	2970	1111
268	20240704	144700	1278123840	2970	2970	2970	2970	1981
269	20240704	144600	1272240270	2985	2975	2985	2970	131
270	20240704	144500	1271849880	2985	2985	2985	2985	33
271	20240704	144400	1271751375	2985	2985	2985	2970	3890
272	20240704	144300	1260170460	2980	2990	2990	2980	234
273	20240704	144200	1259472800	2990	2990	2990	2990	14
274	20240704	144100	1259430940	2990	2985	2990	2985	504
275	20240704	144000	1257926490	2990	2985	2990	2985	27
276	20240704	143900	1257845890	2990	2990	2990	2990	1
277	20240704	143800	1257842900	2985	2990	2990	2985	301
278	20240704	143700	1256944410	2985	2985	2985	2985	100
279	20240704	143600	1256645910	2990	2990	2990	2990	21
280	20240704	143500	1256583120	2990	2990	2990	2990	100
281	20240704	143400	1256284120	2990	2985	2990	2985	1046
282	20240704	143300	1253161805	2990	2990	2990	2990	3
283	20240704	143200	1253152835	2990	2985	2990	2985	5
284	20240704	143100	1253137890	2990	2985	2990	2985	92
285	20240704	143000	1252863265	2990	2990	2990	2985	19
286	20240704	142900	1252806495	2990	2990	2995	2990	2408
287	20240704	142800	1245604910	2985	2985	2990	2985	2999
288	20240704	142700	1236643655	2985	2990	2990	2985	417
289	20240704	142600	1235398905	2985	2985	2990	2985	1427
290	20240704	142500	1231138685	2990	2990	2995	2985	6586
291	20240704	142400	1211452720	2985	2980	2985	2975	7780
292	20240704	142300	1188239685	2975	2980	2980	2975	569
293	20240704	142200	1186546065	2975	2975	2975	2975	58
294	20240704	142100	1186373515	2980	2975	2980	2975	1217
295	20240704	142000	1182747410	2980	2980	2985	2980	4528
296	20240704	141900	1169250500	2980	2980	2980	2980	1
297	20240704	141800	1169247520	2975	2970	2975	2965	6599
298	20240704	141700	1149636785	2970	2960	2970	2960	6939
299	20240704	141600	1129076545	2960	2960	2960	2960	1
300	20240704	141500	1129073585	2955	2955	2955	2955	1718
301	20240704	141400	1123996895	2955	2955	2955	2955	0
302	20240704	141300	1123996895	2955	2955	2955	2955	16
303	20240704	141200	1123949615	2955	2955	2955	2955	0
304	20240704	141100	1123949615	2955	2955	2955	2955	1800
305	20240704	141000	1118630615	2955	2955	2955	2955	199
306	20240704	140900	1118042570	2955	2950	2955	2945	211
307	20240704	140800	1117420415	2950	2950	2950	2950	35
308	20240704	140700	1117317165	2950	2950	2950	2950	1324
309	20240704	140600	1113411365	2955	2955	2955	2955	0
310	20240704	140500	1113411365	2955	2955	2955	2955	20
311	20240704	140400	1113352265	2955	2955	2955	2955	1
312	20240704	140300	1113349310	2955	2955	2955	2955	4
313	20240704	140200	1113337490	2960	2960	2960	2955	226
314	20240704	140100	1112669650	2955	2955	2955	2955	0
315	20240704	140000	1112669650	2955	2960	2960	2955	61
316	20240704	135900	1112489380	2950	2955	2955	2950	44
317	20240704	135800	1112359565	2960	2960	2960	2960	300
318	20240704	135700	1111471565	2960	2960	2960	2960	0
319	20240704	135600	1111471565	2960	2960	2960	2960	1888
320	20240704	135500	1105883085	2965	2965	2965	2965	2
321	20240704	135400	1105877155	2960	2960	2960	2960	833
322	20240704	135300	1103411475	2960	2960	2960	2960	0
323	20240704	135200	1103411475	2960	2950	2960	2950	356
324	20240704	135100	1102361215	2960	2960	2960	2960	1
325	20240704	135000	1102358255	2965	2965	2965	2965	1
326	20240704	134900	1102355290	2945	2965	2965	2945	3682
327	20240704	134800	1091495785	2970	2970	2970	2965	583
328	20240704	134700	1089767175	2965	2965	2970	2965	34
329	20240704	134600	1089666355	2970	2965	2970	2965	818
330	20240704	134500	1087240975	2965	2965	2965	2965	0
331	20240704	134400	1087240975	2965	2955	2965	2955	5974
332	20240704	134300	1069557805	2955	2955	2955	2955	22
333	20240704	134200	1069492795	2955	2950	2955	2950	14
334	20240704	134100	1069451480	2950	2950	2955	2940	248
335	20240704	134000	1068721140	2950	2960	2960	2940	12395
336	20240704	133900	1032218910	2960	2960	2960	2960	1
337	20240704	133800	1032215950	2960	2955	2960	2955	247
338	20240704	133700	1031486055	2960	2955	2960	2955	71
339	20240704	133600	1031276240	2960	2960	2960	2960	2
340	20240704	133500	1031270320	2955	2960	2960	2955	255
341	20240704	133400	1030516785	2960	2960	2965	2960	444
342	20240704	133300	1029202295	2960	2960	2960	2960	66
343	20240704	133200	1029006935	2960	2955	2960	2955	4
344	20240704	133100	1028995105	2960	2960	2960	2960	228
345	20240704	133000	1028320225	2965	2965	2965	2965	200
346	20240704	132900	1027727225	2965	2965	2965	2965	779
347	20240704	132800	1025417490	2965	2965	2965	2965	0
348	20240704	132700	1025417490	2965	2960	2965	2960	504
349	20240704	132600	1023925640	2965	2965	2965	2965	2
350	20240704	132500	1023919710	2960	2960	2965	2960	1054
351	20240704	132400	1020799850	2965	2965	2965	2960	252
352	20240704	132300	1020053890	2965	2965	2965	2965	138
353	20240704	132200	1019644720	2965	2960	2965	2960	52
354	20240704	132100	1019490790	2965	2965	2965	2965	0
355	20240704	132000	1019490790	2965	2965	2965	2960	2200
356	20240704	131900	1012972790	2965	2965	2965	2965	694
357	20240704	131800	1010915080	2965	2965	2965	2965	11
358	20240704	131700	1010882465	2965	2970	2970	2965	7
359	20240704	131600	1010861685	2970	2965	2970	2960	499
360	20240704	131500	1009382160	2970	2965	2970	2965	1600
361	20240704	131400	1004638120	2965	2965	2965	2965	7
362	20240704	131300	1004617365	2960	2960	2960	2960	359
363	20240704	131200	1003554725	2960	2955	2960	2955	55
364	20240704	131100	1003392145	2960	2960	2960	2960	300
365	20240704	131000	1002504145	2960	2960	2960	2960	0
366	20240704	130900	1002504145	2960	2960	2960	2960	1
367	20240704	130800	1002501185	2960	2960	2960	2960	0
368	20240704	130700	1002501185	2960	2960	2960	2960	0
369	20240704	130600	1002501185	2960	2960	2960	2960	0
370	20240704	130500	1002501185	2960	2960	2960	2960	0
371	20240704	130400	1002501185	2960	2960	2960	2960	0
372	20240704	130300	1002501185	2960	2960	2960	2960	1
373	20240704	130200	1002498225	2955	2960	2960	2955	512
374	20240704	130100	1000985255	2965	2960	2965	2960	102
375	20240704	130000	1000683320	2960	2960	2960	2960	6
376	20240704	125900	1000665560	2965	2950	2965	2950	9999
377	20240704	125800	971075515	2955	2955	2955	2950	35
378	20240704	125700	970972095	2955	2955	2955	2955	0
379	20240704	125600	970972095	2955	2955	2955	2955	16
380	20240704	125500	970924815	2955	2955	2955	2955	11
381	20240704	125400	970892310	2955	2955	2955	2955	0
382	20240704	125300	970892310	2955	2955	2955	2955	2
383	20240704	125200	970886400	2955	2955	2955	2955	0
384	20240704	125100	970886400	2955	2955	2955	2955	390
385	20240704	125000	969733950	2955	2955	2955	2955	1216
386	20240704	124900	966140670	2955	2955	2955	2955	1
387	20240704	124800	966137715	2955	2940	2955	2940	1777
388	20240704	124700	960895270	2940	2945	2950	2940	151
389	20240704	124600	960451310	2940	2940	2945	2940	11319
390	20240704	124500	927170855	2940	2940	2940	2940	1000
391	20240704	124400	924230855	2945	2945	2945	2945	0
392	20240704	124300	924230855	2945	2940	2945	2940	599
393	20240704	124200	922469790	2950	2950	2950	2950	0
394	20240704	124100	922469790	2950	2950	2950	2950	0
395	20240704	124000	922469790	2950	2950	2950	2950	28
396	20240704	123900	922387190	2950	2950	2950	2950	1
397	20240704	123800	922384240	2935	2945	2945	2935	1047
398	20240704	123700	919306900	2950	2950	2950	2935	3522
399	20240704	123600	908960930	2950	2950	2950	2950	0
400	20240704	123500	908960930	2950	2950	2950	2950	0
401	20240704	123400	908960930	2950	2950	2950	2940	510
402	20240704	123300	907461195	2940	2940	2940	2940	410
403	20240704	123200	906255795	2950	2950	2950	2950	2
404	20240704	123100	906249895	2950	2950	2950	2950	0
405	20240704	123000	906249895	2950	2950	2950	2950	0
406	20240704	122900	906249895	2950	2950	2950	2950	69
407	20240704	122800	906046345	2950	2950	2950	2950	0
408	20240704	122700	906046345	2950	2950	2950	2950	0
409	20240704	122600	906046345	2950	2940	2950	2940	1485
410	20240704	122500	901680435	2950	2940	2950	2940	46
411	20240704	122400	901545175	2950	2950	2950	2950	0
412	20240704	122300	901545175	2950	2950	2950	2950	1
413	20240704	122200	901542225	2945	2945	2945	2945	70
414	20240704	122100	901336075	2950	2950	2950	2950	0
415	20240704	122000	901336075	2950	2950	2950	2950	100
416	20240704	121900	901041075	2950	2950	2950	2950	639
417	20240704	121800	899156025	2950	2945	2950	2945	101
418	20240704	121700	898858520	2945	2945	2945	2945	176
419	20240704	121600	898340200	2945	2945	2945	2945	1
420	20240704	121500	898337255	2940	2940	2940	2940	33
421	20240704	121400	898240235	2945	2945	2945	2945	1
422	20240704	121300	898237290	2945	2945	2945	2945	0
423	20240704	121200	898237290	2945	2940	2945	2935	8003
424	20240704	121100	874744805	2945	2945	2945	2945	0
425	20240704	121000	874744805	2945	2945	2945	2945	0
426	20240704	120900	874744805	2945	2945	2945	2945	108
427	20240704	120800	874426745	2945	2945	2945	2945	0
428	20240704	120700	874426745	2945	2945	2945	2945	0
429	20240704	120600	874426745	2945	2945	2945	2945	3
430	20240704	120500	874417910	2945	2945	2945	2945	4
431	20240704	120400	874406130	2945	2945	2945	2945	0
432	20240704	120300	874406130	2945	2945	2945	2945	1
433	20240704	120200	874403185	2950	2945	2950	2935	3001
434	20240704	120100	865595195	2950	2950	2950	2935	144
435	20240704	120000	865172480	2950	2945	2950	2935	6004
436	20240704	115900	847544135	2950	2940	2950	2940	1372
437	20240704	115800	843510255	2940	2940	2940	2940	1960
438	20240704	115700	837747855	2940	2935	2940	2935	945
439	20240704	115600	834974075	2930	2935	2935	2930	10001
440	20240704	115500	805649880	2935	2935	2935	2935	112
441	20240704	115400	805321160	2940	2940	2940	2940	35
442	20240704	115300	805218260	2940	2940	2940	2940	3
443	20240704	115200	805209440	2940	2940	2940	2940	11
444	20240704	115100	805177100	2940	2935	2940	2935	234
445	20240704	115000	804490135	2940	2940	2940	2940	101
446	20240704	114900	804193195	2935	2940	2940	2935	1508
447	20240704	114800	799764740	2940	2950	2950	2940	6021
448	20240704	114700	782061980	2940	2955	2955	2940	960
449	20240704	114600	779239510	2940	2950	2955	2940	1993
450	20240704	114500	773371100	2950	2955	2955	2950	295
451	20240704	114400	772500635	2955	2955	2955	2950	257
452	20240704	114300	771742050	2950	2955	2955	2945	123
453	20240704	114200	771379220	2955	2955	2955	2955	0
454	20240704	114100	771379220	2955	2955	2955	2955	169
455	20240704	114000	770879825	2955	2955	2955	2955	40
456	20240704	113900	770761625	2955	2955	2955	2955	10
457	20240704	113800	770732075	2955	2955	2955	2955	69
458	20240704	113700	770528180	2955	2950	2955	2945	1678
459	20240704	113600	765577615	2950	2950	2950	2950	50
460	20240704	113500	765430115	2950	2950	2950	2950	230
461	20240704	113400	764751615	2950	2950	2950	2950	0
462	20240704	113300	764751615	2950	2950	2950	2950	20
463	20240704	113200	764692615	2950	2950	2950	2950	26
464	20240704	113100	764615915	2945	2945	2945	2945	380
465	20240704	113000	763496815	2945	2945	2945	2940	64
466	20240704	112900	763308460	2945	2940	2945	2940	529
467	20240704	112800	761753055	2940	2945	2945	2940	2
468	20240704	112700	761747170	2940	2945	2945	2940	274
469	20240704	112600	760940740	2945	2945	2945	2945	738
470	20240704	112500	758767330	2945	2950	2950	2945	105
471	20240704	112400	758457880	2950	2950	2950	2945	616
472	20240704	112300	756641515	2945	2945	2945	2945	105
473	20240704	112200	756332290	2945	2945	2945	2940	497
474	20240704	112100	754871090	2940	2950	2950	2940	73
475	20240704	112000	754656450	2945	2945	2945	2945	2291
476	20240704	111900	747909455	2950	2950	2950	2950	350
477	20240704	111800	746876955	2950	2950	2950	2950	1
478	20240704	111700	746874005	2950	2950	2950	2950	5
479	20240704	111600	746859255	2950	2950	2950	2950	53
480	20240704	111500	746702905	2955	2945	2955	2945	164
481	20240704	111400	746219905	2945	2950	2950	2945	2353
482	20240704	111300	739290300	2945	2950	2955	2945	656
483	20240704	111200	737355745	2955	2955	2955	2945	3330
484	20240704	111100	727533495	2960	2955	2960	2950	463
485	20240704	111000	726165770	2955	2955	2955	2955	2
486	20240704	110900	726159860	2950	2960	2960	2950	21
487	20240704	110800	726097880	2950	2955	2955	2950	1363
488	20240704	110700	722075215	2955	2960	2960	2955	562
489	20240704	110600	720414485	2955	2955	2960	2950	3082
490	20240704	110500	711319995	2955	2955	2955	2955	66
491	20240704	110400	711124965	2960	2960	2965	2955	108
492	20240704	110300	710805780	2960	2960	2960	2960	47
493	20240704	110200	710666660	2960	2960	2965	2960	343
494	20240704	110100	709651375	2960	2960	2960	2960	501
495	20240704	110000	708168415	2960	2960	2960	2960	100
496	20240704	105900	707872415	2960	2955	2960	2955	51
497	20240704	105800	707721705	2955	2955	2955	2955	13
498	20240704	105700	707683290	2955	2955	2960	2955	110
499	20240704	105600	707358230	2955	2955	2955	2955	1533
500	20240704	105500	702828215	2955	2955	2955	2955	1202
501	20240704	105400	699276305	2955	2955	2955	2955	22
502	20240704	105300	699211295	2950	2955	2955	2950	3085
503	20240704	105200	690110535	2950	2955	2955	2950	363
504	20240704	105100	689039620	2950	2955	2955	2950	4
505	20240704	105000	689027810	2950	2950	2960	2950	456
506	20240704	104900	687682550	2950	2960	2960	2950	317
507	20240704	104800	686747100	2960	2950	2960	2950	1316
508	20240704	104700	682864890	2950	2960	2960	2950	10073
509	20240704	104600	653099500	2950	2955	2955	2950	901
510	20240704	104500	650441515	2955	2955	2955	2950	82
511	20240704	104400	650199550	2960	2955	2960	2955	1405
512	20240704	104300	646045775	2960	2960	2960	2960	0
513	20240704	104200	646045775	2960	2960	2960	2960	0
514	20240704	104100	646045775	2960	2960	2960	2960	0
515	20240704	104000	646045775	2960	2960	2960	2960	102
516	20240704	103900	645743855	2965	2965	2965	2965	10
517	20240704	103800	645714205	2965	2965	2965	2965	0
518	20240704	103700	645714205	2965	2965	2965	2965	27
519	20240704	103600	645634150	2965	2965	2965	2960	298
520	20240704	103500	644751965	2965	2965	2965	2965	2
521	20240704	103400	644746035	2960	2965	2965	2955	1352
522	20240704	103300	640747600	2965	2960	2965	2960	272
523	20240704	103200	639942065	2960	2960	2960	2960	40
524	20240704	103100	639823665	2960	2965	2965	2955	206
525	20240704	103000	639214895	2955	2965	2965	2955	2002
526	20240704	102900	633293960	2960	2965	2965	2960	38
527	20240704	102800	633181320	2965	2960	2965	2960	152
528	20240704	102700	632730890	2965	2955	2965	2950	124
529	20240704	102600	632363830	2965	2965	2965	2965	11
530	20240704	102500	632331215	2970	2970	2970	2945	10002
531	20240704	102400	602819740	2970	2960	2970	2955	1773
532	20240704	102300	597580010	2960	2960	2960	2960	372
533	20240704	102200	596478890	2970	2970	2970	2970	10012
534	20240704	102100	566743250	2970	2970	2970	2970	0
535	20240704	102000	566743250	2970	2970	2970	2955	10006
536	20240704	101900	537174985	2960	2965	2975	2960	4101
537	20240704	101800	525025010	2975	2975	2975	2975	0
538	20240704	101700	525025010	2975	2970	2975	2970	111
539	20240704	101600	524695315	2970	2970	2975	2970	1477
540	20240704	101500	520308170	2970	2960	2970	2950	5546
541	20240704	101400	503918535	2965	2965	2965	2965	5
542	20240704	101300	503903710	2960	2955	2960	2955	16191
543	20240704	101200	455980140	2955	2955	2955	2955	150
544	20240704	101100	455536890	2960	2960	2960	2960	1
545	20240704	101000	455533930	2960	2955	2960	2955	3334
546	20240704	100900	445681950	2960	2960	2960	2960	50
547	20240704	100800	445533950	2960	2960	2960	2960	541
548	20240704	100700	443932590	2960	2955	2960	2955	576
549	20240704	100600	442227640	2960	2960	2960	2960	71
550	20240704	100500	442017480	2955	2955	2955	2955	437
551	20240704	100400	440726145	2955	2955	2955	2950	217
552	20240704	100300	440085925	2950	2955	2955	2950	220
553	20240704	100200	439436610	2955	2955	2955	2955	341
554	20240704	100100	438428955	2950	2955	2960	2950	2088
555	20240704	100000	432267505	2955	2955	2960	2955	1929
556	20240704	095900	426567230	2955	2965	2965	2955	268
557	20240704	095800	425775280	2960	2960	2960	2960	136
558	20240704	095700	425372720	2955	2960	2960	2955	2
559	20240704	095600	425366805	2965	2955	2965	2955	1440
560	20240704	095500	421109360	2955	2950	2955	2950	213
561	20240704	095400	420480995	2960	2955	2960	2955	57
562	20240704	095300	420312440	2955	2955	2955	2955	17
563	20240704	095200	420262205	2960	2955	2960	2950	39
564	20240704	095100	420147045	2960	2955	2960	2955	365
565	20240704	095000	419067355	2960	2965	2965	2960	127
566	20240704	094900	418690935	2965	2965	2965	2965	90
567	20240704	094800	418424085	2965	2965	2965	2965	124
568	20240704	094700	418056425	2965	2955	2965	2955	6
569	20240704	094600	418038675	2955	2960	2960	2955	3023
570	20240704	094500	409102670	2970	2970	2970	2965	13
571	20240704	094400	409064110	2950	2970	2970	2950	20000
572	20240704	094300	350037895	2975	2975	2975	2975	500
573	20240704	094200	348550395	2970	2970	2970	2965	24
574	20240704	094100	348479135	2970	2975	2975	2970	46
575	20240704	094000	348342485	2955	2970	2975	2955	7053
576	20240704	093900	327484650	2975	2975	2975	2970	3677
577	20240704	093800	316559780	2975	2980	2980	2975	587
578	20240704	093700	314811520	2975	2980	2985	2975	1573
579	20240704	093600	310125180	2975	2965	2975	2965	4382
580	20240704	093500	297115705	2965	2965	2965	2965	2
581	20240704	093400	297109775	2965	2955	2965	2955	3031
582	20240704	093300	288126165	2960	2960	2960	2960	210
583	20240704	093200	287504565	2965	2960	2965	2955	2466
584	20240704	093100	280215920	2960	2960	2965	2955	163
585	20240704	093000	279733700	2965	2965	2965	2965	103
586	20240704	092900	279428305	2965	2965	2965	2965	1
587	20240704	092800	279425340	2955	2960	2965	2955	1150
588	20240704	092700	276019470	2965	2960	2965	2960	1161
589	20240704	092600	272582895	2960	2960	2965	2955	733
590	20240704	092500	270414835	2960	2955	2960	2955	2
591	20240704	092400	270408920	2965	2960	2965	2960	518
592	20240704	092300	268875625	2965	2950	2965	2945	4324
593	20240704	092200	256110810	2955	2940	2955	2940	1303
594	20240704	092100	252273445	2950	2945	2950	2940	3017
595	20240704	092000	243393320	2945	2945	2960	2930	24544
596	20240704	091900	171421955	2945	2945	2960	2945	1477
597	20240704	091800	167072160	2960	2960	2960	2945	275
598	20240704	091700	166260970	2950	2955	2955	2950	1136
599	20240704	091600	162909700	2960	2955	2960	2955	278
600	20240704	091500	162088200	2955	2965	2965	2955	5092
601	20240704	091400	146991000	2965	2965	2965	2965	111
602	20240704	091300	146661885	2950	2955	2970	2945	5825
603	20240704	091200	129495130	2955	2955	2955	2945	1692
604	20240704	091100	124503620	2970	2965	2970	2950	233
605	20240704	091000	123813750	2960	2965	2965	2960	35
606	20240704	090900	123710050	2945	2955	2965	2945	4879
607	20240704	090800	109297105	2960	2955	2965	2950	5854
608	20240704	090700	92017995	2955	2970	2970	2955	1498
609	20240704	090600	87571630	2970	2975	2975	2970	372
610	20240704	090500	86466695	2975	2960	2980	2960	3599
611	20240704	090400	75783810	2960	2960	2960	2935	11121
612	20240704	090300	43045625	2950	2960	2960	2950	856
613	20240704	090200	40520405	2950	2960	2960	2950	431
614	20240704	090100	39244945	2960	2960	2960	2950	7549
615	20240704	090000	16935065	2970	2960	2970	2960	5599