KissMeData/025820/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191300	4138063580	5030	5030	5030	5030	6457
3	20240703	191200	4138063580	5030	5030	5030	5030	0
4	20240703	191100	4138063580	5030	5030	5030	5030	0
5	20240703	191000	4138063580	5030	5030	5030	5030	0
6	20240703	190900	4138063580	5030	5030	5030	5030	0
7	20240703	190800	4138063580	5030	5030	5030	5030	0
8	20240703	190700	4138063580	5030	5030	5030	5030	0
9	20240703	190600	4138063580	5030	5030	5030	5030	0
10	20240703	190500	4138063580	5030	5030	5030	5030	0
11	20240703	190400	4138063580	5030	5030	5030	5030	0
12	20240703	190300	4138063580	5030	5030	5030	5030	0
13	20240703	190200	4138063580	5030	5030	5030	5030	0
14	20240703	190100	4138063580	5030	5030	5030	5030	0
15	20240703	190000	4138063580	5030	5030	5030	5030	0
16	20240703	185900	4138063580	5030	5030	5030	5030	0
17	20240703	185800	4138063580	5030	5030	5030	5030	0
18	20240703	185700	4138063580	5030	5030	5030	5030	0
19	20240703	185600	4138063580	5030	5030	5030	5030	0
20	20240703	185500	4138063580	5030	5030	5030	5030	0
21	20240703	185400	4138063580	5030	5030	5030	5030	0
22	20240703	185300	4138063580	5030	5030	5030	5030	0
23	20240703	185200	4138063580	5030	5030	5030	5030	0
24	20240703	185100	4138063580	5030	5030	5030	5030	0
25	20240703	185000	4138063580	5030	5030	5030	5030	0
26	20240703	184900	4138063580	5030	5030	5030	5030	0
27	20240703	184800	4138063580	5030	5030	5030	5030	0
28	20240703	184700	4138063580	5030	5030	5030	5030	0
29	20240703	184600	4138063580	5030	5030	5030	5030	0
30	20240703	184500	4138063580	5030	5030	5030	5030	0
31	20240703	184400	4138063580	5030	5030	5030	5030	0
32	20240703	184300	4138063580	5030	5030	5030	5030	6457
33	20240703	184200	4138063580	5030	5030	5030	5030	0
34	20240703	184100	4138063580	5030	5030	5030	5030	0
35	20240703	184000	4138063580	5030	5030	5030	5030	0
36	20240703	183900	4138063580	5030	5030	5030	5030	0
37	20240703	183800	4138063580	5030	5030	5030	5030	0
38	20240703	183700	4138063580	5030	5030	5030	5030	0
39	20240703	183600	4138063580	5030	5030	5030	5030	0
40	20240703	183500	4138063580	5030	5030	5030	5030	0
41	20240703	183400	4138063580	5030	5030	5030	5030	0
42	20240703	183300	4138063580	5030	5030	5030	5030	0
43	20240703	183200	4138063580	5030	5030	5030	5030	0
44	20240703	183100	4138063580	5030	5030	5030	5030	0
45	20240703	183000	4138063580	5030	5030	5030	5030	0
46	20240703	182900	4138063580	5030	5030	5030	5030	0
47	20240703	182800	4138063580	5030	5030	5030	5030	0
48	20240703	182700	4138063580	5030	5030	5030	5030	0
49	20240703	182600	4138063580	5030	5030	5030	5030	0
50	20240703	182500	4138063580	5030	5030	5030	5030	0
51	20240703	182400	4138063580	5030	5030	5030	5030	0
52	20240703	182300	4138063580	5030	5030	5030	5030	0
53	20240703	182200	4138063580	5030	5030	5030	5030	0
54	20240703	182100	4138063580	5030	5030	5030	5030	0
55	20240703	182000	4138063580	5030	5030	5030	5030	0
56	20240703	181900	4138063580	5030	5030	5030	5030	0
57	20240703	181800	4138063580	5030	5030	5030	5030	0
58	20240703	181700	4138063580	5030	5030	5030	5030	0
59	20240703	181600	4138063580	5030	5030	5030	5030	0
60	20240703	181500	4138063580	5030	5030	5030	5030	0
61	20240703	181400	4138063580	5030	5030	5030	5030	0
62	20240703	181300	4138063580	5030	5030	5030	5030	6457
63	20240703	181200	4138063580	5030	5030	5030	5030	0
64	20240703	181100	4138063580	5030	5030	5030	5030	0
65	20240703	181000	4138063580	5030	5030	5030	5030	0
66	20240703	180900	4138063580	5030	5030	5030	5030	0
67	20240703	180800	4138063580	5030	5030	5030	5030	0
68	20240703	180700	4138063580	5030	5030	5030	5030	0
69	20240703	180600	4138063580	5030	5030	5030	5030	0
70	20240703	180500	4138063580	5030	5030	5030	5030	0
71	20240703	180400	4138063580	5030	5030	5030	5030	0
72	20240703	180300	4138063580	5030	5030	5030	5030	0
73	20240703	180200	4138063580	5030	5030	5030	5030	0
74	20240703	180100	4138063580	5030	5030	5030	5030	0
75	20240703	180000	4138063580	5030	5030	5030	5030	0
76	20240703	175900	4138063580	5030	5030	5030	5030	0
77	20240703	175800	4138063580	5030	5030	5030	5030	0
78	20240703	175700	4138063580	5030	5030	5030	5030	0
79	20240703	175600	4138063580	5030	5030	5030	5030	0
80	20240703	175500	4138063580	5030	5030	5030	5030	0
81	20240703	175400	4138063580	5030	5030	5030	5030	0
82	20240703	175300	4138063580	5030	5030	5030	5030	0
83	20240703	175200	4138063580	5030	5030	5030	5030	0
84	20240703	175100	4138063580	5030	5030	5030	5030	0
85	20240703	175000	4138063580	5030	5030	5030	5030	0
86	20240703	174900	4138063580	5030	5030	5030	5030	0
87	20240703	174800	4138063580	5030	5030	5030	5030	0
88	20240703	174700	4138063580	5030	5030	5030	5030	0
89	20240703	174600	4138063580	5030	5030	5030	5030	0
90	20240703	174500	4138063580	5030	5030	5030	5030	0
91	20240703	174400	4138063580	5030	5030	5030	5030	0
92	20240703	174300	4138063580	5030	5030	5030	5030	6457
93	20240703	174200	4138063580	5030	5030	5030	5030	0
94	20240703	174100	4138063580	5030	5030	5030	5030	0
95	20240703	174000	4138063580	5030	5030	5030	5030	0
96	20240703	173900	4138063580	5030	5030	5030	5030	0
97	20240703	173800	4138063580	5030	5030	5030	5030	0
98	20240703	173700	4138063580	5030	5030	5030	5030	0
99	20240703	173600	4138063580	5030	5030	5030	5030	0
100	20240703	173500	4138063580	5030	5030	5030	5030	0
101	20240703	173400	4138063580	5030	5030	5030	5030	0
102	20240703	173300	4138063580	5030	5030	5030	5030	0
103	20240703	173200	4138063580	5030	5030	5030	5030	0
104	20240703	173100	4138063580	5030	5030	5030	5030	0
105	20240703	173000	4138063580	5030	5030	5030	5030	0
106	20240703	172900	4138063580	5030	5030	5030	5030	0
107	20240703	172800	4138063580	5030	5030	5030	5030	0
108	20240703	172700	4138063580	5030	5030	5030	5030	0
109	20240703	172600	4138063580	5030	5030	5030	5030	0
110	20240703	172500	4138063580	5030	5030	5030	5030	0
111	20240703	172400	4138063580	5030	5030	5030	5030	0
112	20240703	172300	4138063580	5030	5030	5030	5030	0
113	20240703	172200	4138063580	5030	5030	5030	5030	0
114	20240703	172100	4138063580	5030	5030	5030	5030	0
115	20240703	172000	4138063580	5030	5030	5030	5030	0
116	20240703	171900	4138063580	5030	5030	5030	5030	0
117	20240703	171800	4138063580	5030	5030	5030	5030	0
118	20240703	171700	4138063580	5030	5030	5030	5030	0
119	20240703	171600	4138063580	5030	5030	5030	5030	0
120	20240703	171500	4138063580	5030	5030	5030	5030	0
121	20240703	171400	4138063580	5030	5030	5030	5030	0
122	20240703	171300	4138063580	5030	5030	5030	5030	6457
123	20240703	171200	4138063580	5030	5030	5030	5030	0
124	20240703	171100	4138063580	5030	5030	5030	5030	0
125	20240703	171000	4138063580	5030	5030	5030	5030	0
126	20240703	170900	4138063580	5030	5030	5030	5030	0
127	20240703	170800	4138063580	5030	5030	5030	5030	0
128	20240703	170700	4138063580	5030	5030	5030	5030	0
129	20240703	170600	4138063580	5030	5030	5030	5030	0
130	20240703	170500	4138063580	5030	5030	5030	5030	0
131	20240703	170400	4138063580	5030	5030	5030	5030	0
132	20240703	170300	4138063580	5030	5030	5030	5030	0
133	20240703	170200	4138063580	5030	5030	5030	5030	0
134	20240703	170100	4138063580	5030	5030	5030	5030	0
135	20240703	170000	4138063580	5030	5030	5030	5030	0
136	20240703	165900	4138063580	5030	5030	5030	5030	0
137	20240703	165800	4138063580	5030	5030	5030	5030	0
138	20240703	165700	4138063580	5030	5030	5030	5030	0
139	20240703	165600	4138063580	5030	5030	5030	5030	0
140	20240703	165500	4138063580	5030	5030	5030	5030	0
141	20240703	165400	4138063580	5030	5030	5030	5030	0
142	20240703	165300	4138063580	5030	5030	5030	5030	0
143	20240703	165200	4138063580	5030	5030	5030	5030	0
144	20240703	165100	4138063580	5030	5030	5030	5030	0
145	20240703	165000	4138063580	5030	5030	5030	5030	0
146	20240703	164900	4138063580	5030	5030	5030	5030	0
147	20240703	164800	4138063580	5030	5030	5030	5030	0
148	20240703	164700	4138063580	5030	5030	5030	5030	0
149	20240703	164600	4138063580	5030	5030	5030	5030	0
150	20240703	164500	4138063580	5030	5030	5030	5030	0
151	20240703	164400	4138063580	5030	5030	5030	5030	0
152	20240703	164300	4138063580	5030	5030	5030	5030	6457
153	20240703	164200	4138063580	5030	5030	5030	5030	0
154	20240703	164100	4138063580	5030	5030	5030	5030	0
155	20240703	164000	4138063580	5030	5030	5030	5030	0
156	20240703	163900	4138063580	5030	5030	5030	5030	0
157	20240703	163800	4138063580	5030	5030	5030	5030	0
158	20240703	163700	4138063580	5030	5030	5030	5030	0
159	20240703	163600	4138063580	5030	5030	5030	5030	0
160	20240703	163500	4138063580	5030	5030	5030	5030	0
161	20240703	163400	4138063580	5030	5030	5030	5030	0
162	20240703	163300	4138063580	5030	5030	5030	5030	0
163	20240703	163200	4138063580	5030	5030	5030	5030	0
164	20240703	163100	4138063580	5030	5030	5030	5030	0
165	20240703	163000	4138063580	5030	5030	5030	5030	0
166	20240703	162900	4138063580	5030	5030	5030	5030	0
167	20240703	162800	4138063580	5030	5030	5030	5030	0
168	20240703	162700	4138063580	5030	5030	5030	5030	0
169	20240703	162600	4138063580	5030	5030	5030	5030	0
170	20240703	162500	4138063580	5030	5030	5030	5030	0
171	20240703	162400	4138063580	5030	5030	5030	5030	0
172	20240703	162300	4138063580	5030	5030	5030	5030	0
173	20240703	162200	4138063580	5030	5030	5030	5030	0
174	20240703	162100	4138063580	5030	5030	5030	5030	0
175	20240703	162000	4138063580	5030	5030	5030	5030	0
176	20240703	161900	4138063580	5030	5030	5030	5030	0
177	20240703	161800	4138063580	5030	5030	5030	5030	0
178	20240703	161700	4138063580	5030	5030	5030	5030	0
179	20240703	161600	4138063580	5030	5030	5030	5030	0
180	20240703	161500	4138063580	5030	5030	5030	5030	0
181	20240703	161400	4138063580	5030	5030	5030	5030	0
182	20240703	161300	4138063580	5030	5030	5030	5030	6457
183	20240703	161200	4138063580	5030	5030	5030	5030	0
184	20240703	161100	4138063580	5030	5030	5030	5030	0
185	20240703	161000	4138063580	5030	5030	5030	5030	0
186	20240703	160900	4138063580	5030	5030	5030	5030	0
187	20240703	160800	4138063580	5030	5030	5030	5030	0
188	20240703	160700	4138063580	5030	5030	5030	5030	0
189	20240703	160600	4138063580	5030	5030	5030	5030	0
190	20240703	160500	4138063580	5030	5030	5030	5030	0
191	20240703	160400	4138063580	5030	5030	5030	5030	0
192	20240703	160300	4138063580	5030	5030	5030	5030	0
193	20240703	160200	4138063580	5030	5030	5030	5030	0
194	20240703	160100	4138063580	5030	5030	5030	5030	0
195	20240703	160000	4138063580	5030	5030	5030	5030	0
196	20240703	155900	4138063580	5030	5030	5030	5030	0
197	20240703	155800	4138063580	5030	5030	5030	5030	0
198	20240703	155700	4138063580	5030	5030	5030	5030	0
199	20240703	155600	4138063580	5030	5030	5030	5030	0
200	20240703	155500	4138063580	5030	5030	5030	5030	0
201	20240703	155400	4138063580	5030	5030	5030	5030	0
202	20240703	155300	4138063580	5030	5030	5030	5030	0
203	20240703	155200	4138063580	5030	5030	5030	5030	0
204	20240703	155100	4138063580	5030	5030	5030	5030	0
205	20240703	155000	4138063580	5030	5030	5030	5030	0
206	20240703	154900	4138063580	5030	5030	5030	5030	0
207	20240703	154800	4138063580	5030	5030	5030	5030	0
208	20240703	154700	4138063580	5030	5030	5030	5030	0
209	20240703	154600	4138063580	5030	5030	5030	5030	0
210	20240703	154500	4138063580	5030	5030	5030	5030	0
211	20240703	154400	4138063580	5030	5030	5030	5030	0
212	20240703	154300	4138063580	5030	5030	5030	5030	6457
213	20240703	154200	4138063580	5030	5030	5030	5030	0
214	20240703	154100	4138063580	5030	5030	5030	5030	0
215	20240703	154000	4138063580	5030	5030	5030	5030	0
216	20240703	153900	4138063580	5030	5030	5030	5030	0
217	20240703	153800	4138063580	5030	5030	5030	5030	0
218	20240703	153700	4138063580	5030	5030	5030	5030	0
219	20240703	153600	4138063580	5030	5030	5030	5030	0
220	20240703	153500	4138063580	5030	5030	5030	5030	0
221	20240703	153400	4138063580	5030	5030	5030	5030	0
222	20240703	153300	4138063580	5030	5030	5030	5030	0
223	20240703	153200	4138063580	5030	5030	5030	5030	0
224	20240703	153100	4138063580	5030	5030	5030	5030	0
225	20240703	153000	4138063580	5030	5030	5030	5030	6457
226	20240703	152900	4105584870	5030	5030	5030	5030	0
227	20240703	152800	4105584870	5030	5030	5030	5030	0
228	20240703	152700	4105584870	5030	5030	5030	5030	0
229	20240703	152600	4105584870	5030	5030	5030	5030	0
230	20240703	152500	4105584870	5030	5030	5030	5030	0
231	20240703	152400	4105584870	5030	5030	5030	5030	0
232	20240703	152300	4105584870	5030	5030	5030	5030	0
233	20240703	152200	4105584870	5030	5030	5030	5030	0
234	20240703	152100	4105584870	5030	5030	5030	5030	0
235	20240703	152000	4105584870	5030	5030	5030	5030	0
236	20240703	151900	4105584870	5030	5030	5030	5020	1003
237	20240703	151800	4100547200	5020	5020	5030	5020	2215
238	20240703	151700	4089427340	5030	5020	5030	5020	484
239	20240703	151600	4086994620	5020	5020	5030	5020	6455
240	20240703	151500	4054581290	5030	5020	5030	5020	120
241	20240703	151400	4053978110	5020	5020	5030	5020	916
242	20240703	151300	4049379110	5020	5030	5030	5020	2504
243	20240703	151200	4036800490	5030	5020	5030	5020	351
244	20240703	151100	4035035040	5020	5020	5030	5020	599
245	20240703	151000	4032028040	5020	5030	5030	5020	506
246	20240703	150900	4029487770	5030	5040	5040	5020	469
247	20240703	150800	4027130310	5030	5040	5040	5030	6130
248	20240703	150700	3996296180	5040	5040	5040	5040	9
249	20240703	150600	3996250820	5030	5040	5040	5030	444
250	20240703	150500	3994015370	5040	5040	5040	5040	11
251	20240703	150400	3993959930	5030	5020	5030	5020	1167
252	20240703	150300	3988091920	5030	5030	5030	5030	12
253	20240703	150200	3988031560	5020	5030	5030	5020	100
254	20240703	150100	3987529460	5030	5030	5030	5020	1637
255	20240703	150000	3979305450	5030	5030	5030	5030	31
256	20240703	145900	3979149520	5030	5030	5030	5030	10
257	20240703	145800	3979099220	5030	5030	5030	5030	56
258	20240703	145700	3978817540	5020	5030	5040	5020	1712
259	20240703	145600	3970190550	5040	5040	5040	5040	1
260	20240703	145500	3970185510	5020	5030	5030	5020	2828
261	20240703	145400	3955988650	5030	5040	5040	5030	46
262	20240703	145300	3955757100	5050	5030	5050	5020	1761
263	20240703	145200	3946897740	5050	5050	5050	5050	101
264	20240703	145100	3946387690	5050	5040	5050	5020	9846
265	20240703	145000	3896708620	5040	5040	5040	5030	405
266	20240703	144900	3894671370	5040	5040	5040	5040	1
267	20240703	144800	3894666330	5040	5030	5040	5030	3984
268	20240703	144700	3874625940	5030	5020	5030	5020	406
269	20240703	144600	3872587760	5020	5030	5030	5020	1144
270	20240703	144500	3866833460	5030	5030	5030	5030	0
271	20240703	144400	3866833460	5030	5030	5030	5030	0
272	20240703	144300	3866833460	5030	5020	5030	5020	1796
273	20240703	144200	3857817480	5030	5020	5030	5010	3635
274	20240703	144100	3839580680	5020	5020	5020	5010	1457
275	20240703	144000	3832280400	5020	5010	5020	5010	1204
276	20240703	143900	3826241980	5020	5020	5030	5020	1969
277	20240703	143800	3816357450	5020	5020	5020	5020	2361
278	20240703	143700	3804505230	5030	5030	5030	5030	300
279	20240703	143600	3802996230	5010	5030	5030	5010	164
280	20240703	143500	3802174510	5020	5020	5020	5020	1198
281	20240703	143400	3796160550	5030	5030	5030	5030	11
282	20240703	143300	3796105220	5030	5020	5030	5020	52
283	20240703	143200	3795844160	5020	5010	5020	5010	1717
284	20240703	143100	3787224920	5020	5020	5020	5020	1610
285	20240703	143000	3779142720	5020	5020	5020	5020	100
286	20240703	142900	3778640720	5020	5030	5030	5010	1850
287	20240703	142800	3769352740	5030	5020	5030	5020	406
288	20240703	142700	3767311570	5030	5030	5030	5030	126
289	20240703	142600	3766677790	5030	5030	5030	5020	331
290	20240703	142500	3765013860	5040	5030	5040	5030	639
291	20240703	142400	3761799550	5030	5030	5030	5030	110
292	20240703	142300	3761246250	5030	5030	5030	5030	80
293	20240703	142200	3760843850	5030	5020	5040	5020	522
294	20240703	142100	3758213160	5020	5040	5040	5010	415
295	20240703	142000	3756127690	5040	5020	5040	5010	6193
296	20240703	141900	3724976860	5020	5020	5020	5020	680
297	20240703	141800	3721563260	5020	5020	5020	5020	0
298	20240703	141700	3721563260	5020	5010	5020	5010	219
299	20240703	141600	3720466020	5010	5020	5020	5010	2184
300	20240703	141500	3709524140	5020	5020	5020	5020	50
301	20240703	141400	3709273140	5000	5020	5020	5000	1059
302	20240703	141300	3703977130	5010	5020	5030	5010	1157
303	20240703	141200	3698171710	5010	5010	5010	5010	50
304	20240703	141100	3697921210	5020	5020	5020	5020	7
305	20240703	141000	3697886070	5020	5020	5020	5010	2427
306	20240703	140900	3685711630	5030	5020	5030	5020	4
307	20240703	140800	3685691520	5030	5020	5030	5010	361
308	20240703	140700	3683879770	5010	5020	5030	5010	1033
309	20240703	140600	3678688460	5030	5020	5030	5020	2948
310	20240703	140500	3663887840	5020	5010	5020	5000	2626
311	20240703	140400	3650740580	5010	5020	5020	5010	861
312	20240703	140300	3646426760	5020	5010	5020	5010	383
313	20240703	140200	3644507900	5010	5000	5010	5000	1158
314	20240703	140100	3638711150	5000	5000	5010	5000	331
315	20240703	140000	3637056130	5010	5010	5020	5010	188
316	20240703	135900	3636113820	5020	5020	5020	5020	3
317	20240703	135800	3636098760	5010	5010	5010	5010	482
318	20240703	135700	3633683940	5010	5010	5010	5010	0
319	20240703	135600	3633683940	5010	5010	5010	5010	1012
320	20240703	135500	3628613820	5010	5010	5010	5010	243
321	20240703	135400	3627396390	5010	5010	5010	5010	33
322	20240703	135300	3627231060	5010	4995	5020	4995	2753
323	20240703	135200	3613448515	5010	4995	5010	4995	1165
324	20240703	135100	3607622735	5000	4995	5000	4980	3122
325	20240703	135000	3592063715	5000	4995	5000	4995	3
326	20240703	134900	3592048720	5000	5000	5000	5000	10
327	20240703	134800	3591998720	5000	5000	5000	5000	360
328	20240703	134700	3590198720	5010	5010	5010	5010	5
329	20240703	134600	3590173670	5010	5000	5010	5000	102
330	20240703	134500	3589663650	5000	5000	5000	5000	4
331	20240703	134400	3589643650	5010	5000	5010	5000	57
332	20240703	134300	3589358630	5010	5000	5010	5000	3
333	20240703	134200	3589343610	5010	5000	5010	5000	187
334	20240703	134100	3588408590	5010	5010	5010	5010	2407
335	20240703	134000	3576349520	5010	5010	5010	5010	833
336	20240703	133900	3572176190	5010	5010	5010	5010	2
337	20240703	133800	3572166170	5010	5000	5010	5000	178
338	20240703	133700	3571276120	5000	5000	5000	5000	164
339	20240703	133600	3570456120	5000	5000	5010	5000	1080
340	20240703	133500	3565056110	5010	5000	5010	5000	152
341	20240703	133400	3564296070	5000	5000	5010	5000	14
342	20240703	133300	3564225950	5010	5010	5010	5010	0
343	20240703	133200	3564225950	5010	5010	5010	5010	10
344	20240703	133100	3564175850	5010	5010	5010	5000	18
345	20240703	133000	3564085720	5010	5010	5010	5010	405
346	20240703	132900	3562056670	5010	5010	5020	5010	203
347	20240703	132800	3561039620	5010	5000	5010	5000	3590
348	20240703	132700	3543060490	5010	4995	5010	4995	2266
349	20240703	132600	3531730095	4995	4985	4995	4985	1002
350	20240703	132500	3526735105	4985	4990	5000	4985	1311
351	20240703	132400	3520192450	4995	4995	5000	4995	908
352	20240703	132300	3515656025	5000	5000	5000	5000	330
353	20240703	132200	3514006025	5000	5000	5000	5000	1
354	20240703	132100	3514001025	5000	4995	5000	4995	1602
355	20240703	132000	3505999020	4995	4990	4995	4990	709
356	20240703	131900	3502460860	4990	4990	4990	4990	322
357	20240703	131800	3500854080	4990	4995	4995	4990	166
358	20240703	131700	3500024915	4995	4995	4995	4995	10
359	20240703	131600	3499974965	4995	4995	4995	4995	10
360	20240703	131500	3499925015	4995	4995	4995	4995	1
361	20240703	131400	3499920020	4995	4995	4995	4990	12
362	20240703	131300	3499860130	4995	4990	4995	4990	67
363	20240703	131200	3499525715	4995	4995	4995	4995	110
364	20240703	131100	3498976265	4995	4985	4995	4985	301
365	20240703	131000	3497474435	4985	4985	4990	4985	1458
366	20240703	130900	3490199140	4985	4985	4985	4985	0
367	20240703	130800	3490199140	4985	4980	4985	4980	1452
368	20240703	130700	3482961675	4980	4980	4980	4980	139
369	20240703	130600	3482269455	4980	4980	4980	4980	30
370	20240703	130500	3482120055	4980	4985	4985	4980	558
371	20240703	130400	3479339940	4985	4990	4990	4980	499
372	20240703	130300	3476851895	4990	4990	4995	4990	1646
373	20240703	130200	3468638345	4995	4995	4995	4990	1638
374	20240703	130100	3460464680	4990	4995	4995	4990	805
375	20240703	130000	3456447705	4995	4995	4995	4990	312
376	20240703	125900	3454889765	4995	4995	4995	4995	254
377	20240703	125800	3453621035	4995	4995	4995	4995	276
378	20240703	125700	3452242415	4995	4995	4995	4995	311
379	20240703	125600	3450688970	4995	4995	4995	4995	1
380	20240703	125500	3450683975	4995	4995	4995	4990	62
381	20240703	125400	3450374585	4995	4990	4995	4990	51
382	20240703	125300	3450120090	4980	4980	4990	4975	307
383	20240703	125200	3448590255	4990	4980	4990	4975	2135
384	20240703	125100	3437940405	4980	4975	4980	4975	2984
385	20240703	125000	3423084000	4975	4980	4980	4975	225
386	20240703	124900	3421964615	4980	4980	4980	4980	6
387	20240703	124800	3421934735	4980	4975	4980	4975	51
388	20240703	124700	3421680990	4975	4970	4975	4970	3922
389	20240703	124600	3402169150	4970	4980	4980	4970	435
390	20240703	124500	3400004580	4975	4975	4975	4975	104
391	20240703	124400	3399487180	4975	4975	4975	4975	938
392	20240703	124300	3394820630	4975	4975	4975	4975	0
393	20240703	124200	3394820630	4975	4975	4975	4975	13
394	20240703	124100	3394755955	4975	4985	4985	4975	2029
395	20240703	124000	3384641585	4985	4980	4985	4980	25
396	20240703	123900	3384517070	4985	4980	4985	4980	24
397	20240703	123800	3384397450	4980	4985	4985	4980	231
398	20240703	123700	3383246875	4985	4985	4985	4985	201
399	20240703	123600	3382244890	4985	4970	4985	4970	13
400	20240703	123500	3382180235	4985	4985	4985	4970	1868
401	20240703	123400	3372882050	4985	4980	4985	4980	10
402	20240703	123300	3372832245	4980	4975	4980	4975	3251
403	20240703	123200	3356644645	4975	4975	4975	4975	75
404	20240703	123100	3356271520	4975	4980	4980	4975	370
405	20240703	123000	3354430420	4980	4980	4980	4975	148
406	20240703	122900	3353693465	4980	4980	4980	4980	24
407	20240703	122800	3353573945	4980	4975	4980	4975	3047
408	20240703	122700	3338400120	4975	4970	4975	4970	2602
409	20240703	122600	3325458180	4980	4980	4980	4970	410
410	20240703	122500	3323420380	4975	4970	4980	4970	151
411	20240703	122400	3322669720	4970	4965	4970	4965	242
412	20240703	122300	3321467480	4965	4965	4985	4965	2047
413	20240703	122200	3311274160	4980	4980	4980	4980	1000
414	20240703	122100	3306294160	4965	4970	4970	4965	157
415	20240703	122000	3305514120	4970	4970	4970	4970	88
416	20240703	121900	3305076760	4970	4980	4980	4970	22
417	20240703	121800	3304967390	4975	4975	4975	4975	2000
418	20240703	121700	3295017390	4965	4965	4965	4965	517
419	20240703	121600	3292450485	4970	4970	4970	4970	184
420	20240703	121500	3291536005	4970	4970	4985	4970	2302
421	20240703	121400	3280095050	4985	4985	4985	4970	6
422	20240703	121300	3280065155	4970	4970	4970	4970	410
423	20240703	121200	3278027455	4975	4985	4985	4975	103
424	20240703	121100	3277515000	4970	4980	4980	4970	893
425	20240703	121000	3273068510	4965	4975	4975	4965	1500
426	20240703	120900	3265610515	4980	4965	4980	4965	23
427	20240703	120800	3265496305	4965	4970	4980	4965	2306
428	20240703	120700	3254044950	4970	4975	4975	4970	20
429	20240703	120600	3253945495	4965	4980	4980	4965	201
430	20240703	120500	3252946650	4980	4980	4980	4980	1
431	20240703	120400	3252941670	4980	4980	4980	4980	129
432	20240703	120300	3252299250	4980	4980	4980	4980	996
433	20240703	120200	3247339170	4980	4980	4980	4980	270
434	20240703	120100	3245994570	4980	4980	4980	4980	0
435	20240703	120000	3245994570	4980	4970	4980	4965	1202
436	20240703	115900	3240024915	4970	4970	4975	4970	175
437	20240703	115800	3239155160	4975	4975	4975	4975	184
438	20240703	115700	3238239760	4975	4975	4975	4970	191
439	20240703	115600	3237290285	4975	4975	4980	4975	143
440	20240703	115500	3236578855	4980	4980	4980	4975	176
441	20240703	115400	3235703135	4980	4980	4980	4980	4
442	20240703	115300	3235683215	4980	4980	4980	4980	5
443	20240703	115200	3235658315	4980	4990	4990	4980	22
444	20240703	115100	3235548705	4990	4990	4990	4990	100
445	20240703	115000	3235049705	4990	4985	4990	4985	533
446	20240703	114900	3232392690	4990	4990	4990	4980	105
447	20240703	114800	3231868750	4990	4990	4990	4990	13
448	20240703	114700	3231803880	4990	4990	4990	4990	90
449	20240703	114600	3231354780	4990	4990	4990	4990	8
450	20240703	114500	3231314860	4990	4980	4990	4960	4029
451	20240703	114400	3211299835	4995	4985	4995	4985	1623
452	20240703	114300	3203199655	4995	4990	4995	4985	378
453	20240703	114200	3201313325	4990	4970	4990	4970	2610
454	20240703	114100	3188295605	4970	4970	4970	4970	0
455	20240703	114000	3188295605	4970	4970	4970	4970	988
456	20240703	113900	3183385245	4975	4975	4975	4975	424
457	20240703	113800	3181275845	4975	4980	4980	4975	162
458	20240703	113700	3180469890	4980	4980	4980	4980	71
459	20240703	113600	3180116310	4975	4980	4980	4975	783
460	20240703	113500	3176220420	4990	4980	4990	4980	13
461	20240703	113400	3176155670	4980	4985	4990	4975	550
462	20240703	113300	3173417300	4980	4980	4980	4980	768
463	20240703	113200	3169592660	4980	4980	4980	4980	201
464	20240703	113100	3168591680	4980	4985	4985	4980	307
465	20240703	113000	3167061295	4985	4980	4985	4980	519
466	20240703	112900	3164476620	4980	4980	4980	4980	1
467	20240703	112800	3164471640	4970	4970	4980	4970	2440
468	20240703	112700	3152344790	4975	4975	4980	4975	696
469	20240703	112600	3148882170	4975	4980	4980	4975	556
470	20240703	112500	3146116000	4980	4990	4990	4980	998
471	20240703	112400	3141144100	4990	4985	4990	4985	11
472	20240703	112300	3141089215	4990	4990	4990	4975	1129
473	20240703	112200	3135466590	4990	4985	4990	4985	4
474	20240703	112100	3135446635	4980	4980	4990	4980	170
475	20240703	112000	3134599345	4980	4985	4985	4980	936
476	20240703	111900	3129937990	4980	4980	4990	4980	106
477	20240703	111800	3129410080	4980	4995	4995	4980	1074
478	20240703	111700	3124055860	4990	4990	4990	4990	360
479	20240703	111600	3122259460	4985	4990	4990	4985	483
480	20240703	111500	3119850705	4995	4980	5000	4980	53
481	20240703	111400	3119586710	5000	5000	5000	4980	1444
482	20240703	111300	3112386540	4990	4995	5000	4990	405
483	20240703	111200	3110363955	5000	5000	5000	5000	486
484	20240703	111100	3107933955	5000	5000	5010	5000	754
485	20240703	111000	3104163935	5000	5010	5010	5000	141
486	20240703	110900	3103458525	5020	4995	5020	4995	9336
487	20240703	110800	3056762935	4995	5000	5000	4995	323
488	20240703	110700	3055149545	5000	5000	5000	5000	1864
489	20240703	110600	3045829545	4980	4995	5000	4980	293
490	20240703	110500	3044368360	5000	4995	5000	4995	1837
491	20240703	110400	3035190375	4990	4985	4990	4985	929
492	20240703	110300	3030557010	4985	4980	4985	4980	35
493	20240703	110200	3030382625	4980	4980	4980	4980	1422
494	20240703	110100	3023301065	4980	4980	4980	4980	3
495	20240703	110000	3023286125	4975	4975	4975	4970	1076
496	20240703	105900	3017935190	4975	4975	4975	4975	1583
497	20240703	105800	3010059765	4975	4980	4980	4975	433
498	20240703	105700	3007903990	4980	4975	4980	4975	54
499	20240703	105600	3007635320	4975	4965	4975	4965	17
500	20240703	105500	3007550905	4965	4975	4975	4965	262
501	20240703	105400	3006248610	4980	4980	4980	4980	66
502	20240703	105300	3005919930	4980	4985	4985	4975	179
503	20240703	105200	3005027960	4990	4960	4990	4955	7229
504	20240703	105100	2969064150	4960	4970	4980	4960	2737
505	20240703	105000	2955465390	4970	4975	4980	4970	393
506	20240703	104900	2953511620	4975	4975	4975	4975	66
507	20240703	104800	2953183270	4975	4975	4975	4970	1023
508	20240703	104700	2948098475	4975	4975	4980	4975	929
509	20240703	104600	2943476685	4975	4975	4975	4975	2461
510	20240703	104500	2931233210	4975	4975	4975	4975	1845
511	20240703	104400	2922054335	4970	4975	4975	4970	465
512	20240703	104300	2919741610	4970	4965	4970	4965	11165
513	20240703	104200	2864261935	4965	4965	4965	4965	278
514	20240703	104100	2862881665	4960	4965	4965	4960	530
515	20240703	104000	2860250265	4965	4965	4965	4960	1177
516	20240703	103900	2854410380	4960	4960	4965	4960	2262
517	20240703	103800	2843190765	4960	4960	4965	4960	3651
518	20240703	103700	2825080610	4955	4960	4960	4955	469
519	20240703	103600	2822754395	4955	4960	4965	4955	1908
520	20240703	103500	2813298570	4960	4965	4965	4960	889
521	20240703	103400	2808886580	4960	4965	4965	4960	5802
522	20240703	103300	2780091210	4965	4960	4965	4960	630
523	20240703	103200	2776965760	4960	4975	4980	4960	4572
524	20240703	103100	2754248785	4980	4970	4980	4965	9718
525	20240703	103000	2705931580	4965	4970	4975	4965	575
526	20240703	102900	2703075020	4970	4975	4975	4970	1532
527	20240703	102800	2695460465	4975	4970	4975	4970	345
528	20240703	102700	2693744120	4970	4970	4970	4970	303
529	20240703	102600	2692238210	4970	4965	4970	4965	723
530	20240703	102500	2688648365	4960	4955	4960	4950	1672
531	20240703	102400	2680366450	4945	4945	4945	4945	4056
532	20240703	102300	2660309530	4945	4945	4960	4945	1835
533	20240703	102200	2651233955	4940	4955	4960	4940	3623
534	20240703	102100	2633318505	4945	4945	4955	4940	4911
535	20240703	102000	2609037390	4945	4960	4960	4945	763
536	20240703	101900	2605260145	4940	4965	4965	4925	58351
537	20240703	101800	2317173745	4970	4960	4975	4960	934
538	20240703	101700	2312528140	4965	4960	4965	4955	10397
539	20240703	101600	2260962870	4960	4965	4965	4960	7950
540	20240703	101500	2221511910	4965	4975	4975	4965	4327
541	20240703	101400	2200005830	4975	4965	4980	4965	1063
542	20240703	101300	2194720670	4965	4970	4975	4965	4585
543	20240703	101200	2171939480	4970	4985	4985	4965	14097
544	20240703	101100	2101802635	4990	4990	4990	4980	832
545	20240703	101000	2097654270	4990	4995	4995	4990	733
546	20240703	100900	2093995600	5000	4990	5010	4990	479
547	20240703	100800	2091605210	4990	4985	5000	4985	8358
548	20240703	100700	2049892765	4985	4985	4990	4985	2046
549	20240703	100600	2039693305	4985	5000	5000	4985	2828
550	20240703	100500	2025579375	4995	5000	5000	4995	776
551	20240703	100400	2021701930	5000	5010	5010	4995	835
552	20240703	100300	2017529435	5010	5010	5010	5000	3139
553	20240703	100200	2001833425	5000	4995	5010	4995	1457
554	20240703	100100	1994548545	4995	5000	5000	4995	2610
555	20240703	100000	1981501985	5010	5010	5020	5000	2178
556	20240703	095900	1970580185	5020	5010	5020	5000	1693
557	20240703	095800	1962088855	4995	5030	5030	4995	10315
558	20240703	095700	1910470295	5020	4990	5020	4990	2966
559	20240703	095600	1895636965	4990	4975	4990	4975	8023
560	20240703	095500	1855652555	4970	4970	4975	4965	1384
561	20240703	095400	1848776570	4970	4970	4970	4965	1975
562	20240703	095300	1838964065	4970	4970	4970	4965	1595
563	20240703	095200	1831037465	4970	4970	4970	4965	3616
564	20240703	095100	1813068065	4970	4990	4995	4970	2519
565	20240703	095000	1800528450	4990	4980	4990	4965	10945
566	20240703	094900	1746053175	4980	4975	4990	4975	15949
567	20240703	094800	1666546050	4965	4970	4985	4960	17825
568	20240703	094700	1577988770	4975	4970	4975	4965	7740
569	20240703	094600	1539511125	4970	4980	4980	4960	13117
570	20240703	094500	1474311445	4985	4990	4995	4980	4018
571	20240703	094400	1454277900	4980	5020	5030	4980	26094
572	20240703	094300	1323705010	5030	5030	5030	5010	4423
573	20240703	094200	1301521080	5030	5020	5030	5020	5942
574	20240703	094100	1271681790	5020	5030	5040	5010	8476
575	20240703	094000	1229117860	5030	5040	5050	5020	10457
576	20240703	093900	1176498940	5050	5060	5070	5040	6245
577	20240703	093800	1144957690	5060	5080	5080	5050	2944
578	20240703	093700	1130054690	5070	5070	5070	5060	3455
579	20240703	093600	1112548290	5070	5070	5080	5040	19853
580	20240703	093500	1012139530	5070	5080	5090	5070	4876
581	20240703	093400	987371470	5090	5100	5100	5080	19177
582	20240703	093300	889756600	5090	5100	5110	5090	7787
583	20240703	093200	850048730	5120	5130	5130	5100	13084
584	20240703	093100	783095270	5150	5160	5160	5130	920
585	20240703	093000	778374920	5160	5170	5170	5120	46095
586	20240703	092900	541579400	5160	5170	5170	5160	1329
587	20240703	092800	534720470	5170	5170	5180	5170	2201
588	20240703	092700	523341240	5180	5190	5190	5180	548
589	20240703	092600	520498530	5190	5170	5190	5170	2404
590	20240703	092500	508069830	5170	5160	5170	5160	3001
591	20240703	092400	492557660	5160	5150	5160	5150	1241
592	20240703	092300	486160770	5160	5160	5160	5150	2058
593	20240703	092200	475541990	5150	5160	5170	5150	2207
594	20240703	092100	464154270	5170	5160	5170	5150	2229
595	20240703	092000	452669300	5160	5160	5160	5160	2465
596	20240703	091900	439949900	5160	5170	5170	5160	134
597	20240703	091800	439258360	5170	5180	5180	5160	4911
598	20240703	091700	413879260	5180	5200	5200	5180	4937
599	20240703	091600	388305580	5180	5180	5200	5180	854
600	20240703	091500	383875980	5180	5180	5180	5170	318
601	20240703	091400	382230250	5180	5170	5180	5170	394
602	20240703	091300	380192270	5170	5170	5180	5160	875
603	20240703	091200	375668730	5170	5160	5170	5150	17977
604	20240703	091100	282990020	5160	5170	5170	5160	859
605	20240703	091000	278555120	5160	5160	5160	5150	2496
606	20240703	090900	265678010	5160	5180	5190	5150	16264
607	20240703	090800	181794010	5180	5200	5220	5180	4532
608	20240703	090700	158239090	5200	5200	5210	5200	7015
609	20240703	090600	121750670	5200	5200	5210	5200	290
610	20240703	090500	120242570	5200	5200	5200	5190	674
611	20240703	090400	116737790	5200	5190	5200	5190	1968
612	20240703	090300	106517770	5190	5180	5190	5180	951
613	20240703	090200	101591430	5200	5200	5200	5180	1060
614	20240703	090100	96085250	5200	5210	5210	5170	1273
615	20240703	090000	89474630	5210	5180	5210	5180	17026