KissMeData/302550/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211900	771117900	2970	2970	2970	2970	3863
3	20240705	211800	771117900	2970	2970	2970	2970	0
4	20240705	211700	771117900	2970	2970	2970	2970	0
5	20240705	211600	771117900	2970	2970	2970	2970	0
6	20240705	211500	771117900	2970	2970	2970	2970	0
7	20240705	211400	771117900	2970	2970	2970	2970	0
8	20240705	211300	771117900	2970	2970	2970	2970	0
9	20240705	211200	771117900	2970	2970	2970	2970	0
10	20240705	211100	771117900	2970	2970	2970	2970	0
11	20240705	211000	771117900	2970	2970	2970	2970	0
12	20240705	210900	771117900	2970	2970	2970	2970	0
13	20240705	210800	771117900	2970	2970	2970	2970	0
14	20240705	210700	771117900	2970	2970	2970	2970	0
15	20240705	210600	771117900	2970	2970	2970	2970	0
16	20240705	210500	771117900	2970	2970	2970	2970	0
17	20240705	210400	771117900	2970	2970	2970	2970	0
18	20240705	210300	771117900	2970	2970	2970	2970	0
19	20240705	210200	771117900	2970	2970	2970	2970	0
20	20240705	210100	771117900	2970	2970	2970	2970	0
21	20240705	210000	771117900	2970	2970	2970	2970	0
22	20240705	205900	771117900	2970	2970	2970	2970	0
23	20240705	205800	771117900	2970	2970	2970	2970	0
24	20240705	205700	771117900	2970	2970	2970	2970	0
25	20240705	205600	771117900	2970	2970	2970	2970	0
26	20240705	205500	771117900	2970	2970	2970	2970	0
27	20240705	205400	771117900	2970	2970	2970	2970	0
28	20240705	205300	771117900	2970	2970	2970	2970	0
29	20240705	205200	771117900	2970	2970	2970	2970	0
30	20240705	205100	771117900	2970	2970	2970	2970	0
31	20240705	205000	771117900	2970	2970	2970	2970	0
32	20240705	204900	771117900	2970	2970	2970	2970	3863
33	20240705	204800	771117900	2970	2970	2970	2970	0
34	20240705	204700	771117900	2970	2970	2970	2970	0
35	20240705	204600	771117900	2970	2970	2970	2970	0
36	20240705	204500	771117900	2970	2970	2970	2970	0
37	20240705	204400	771117900	2970	2970	2970	2970	0
38	20240705	204300	771117900	2970	2970	2970	2970	0
39	20240705	204200	771117900	2970	2970	2970	2970	0
40	20240705	204100	771117900	2970	2970	2970	2970	0
41	20240705	204000	771117900	2970	2970	2970	2970	0
42	20240705	203900	771117900	2970	2970	2970	2970	0
43	20240705	203800	771117900	2970	2970	2970	2970	0
44	20240705	203700	771117900	2970	2970	2970	2970	0
45	20240705	203600	771117900	2970	2970	2970	2970	0
46	20240705	203500	771117900	2970	2970	2970	2970	0
47	20240705	203400	771117900	2970	2970	2970	2970	0
48	20240705	203300	771117900	2970	2970	2970	2970	0
49	20240705	203200	771117900	2970	2970	2970	2970	0
50	20240705	203100	771117900	2970	2970	2970	2970	0
51	20240705	203000	771117900	2970	2970	2970	2970	0
52	20240705	202900	771117900	2970	2970	2970	2970	0
53	20240705	202800	771117900	2970	2970	2970	2970	0
54	20240705	202700	771117900	2970	2970	2970	2970	0
55	20240705	202600	771117900	2970	2970	2970	2970	0
56	20240705	202500	771117900	2970	2970	2970	2970	0
57	20240705	202400	771117900	2970	2970	2970	2970	0
58	20240705	202300	771117900	2970	2970	2970	2970	0
59	20240705	202200	771117900	2970	2970	2970	2970	0
60	20240705	202100	771117900	2970	2970	2970	2970	0
61	20240705	202000	771117900	2970	2970	2970	2970	0
62	20240705	201900	771117900	2970	2970	2970	2970	3863
63	20240705	201800	771117900	2970	2970	2970	2970	0
64	20240705	201700	771117900	2970	2970	2970	2970	0
65	20240705	201600	771117900	2970	2970	2970	2970	0
66	20240705	201500	771117900	2970	2970	2970	2970	0
67	20240705	201400	771117900	2970	2970	2970	2970	0
68	20240705	201300	771117900	2970	2970	2970	2970	0
69	20240705	201200	771117900	2970	2970	2970	2970	0
70	20240705	201100	771117900	2970	2970	2970	2970	0
71	20240705	201000	771117900	2970	2970	2970	2970	0
72	20240705	200900	771117900	2970	2970	2970	2970	0
73	20240705	200800	771117900	2970	2970	2970	2970	0
74	20240705	200700	771117900	2970	2970	2970	2970	0
75	20240705	200600	771117900	2970	2970	2970	2970	0
76	20240705	200500	771117900	2970	2970	2970	2970	0
77	20240705	200400	771117900	2970	2970	2970	2970	0
78	20240705	200300	771117900	2970	2970	2970	2970	0
79	20240705	200200	771117900	2970	2970	2970	2970	0
80	20240705	200100	771117900	2970	2970	2970	2970	0
81	20240705	200000	771117900	2970	2970	2970	2970	0
82	20240705	195900	771117900	2970	2970	2970	2970	0
83	20240705	195800	771117900	2970	2970	2970	2970	0
84	20240705	195700	771117900	2970	2970	2970	2970	0
85	20240705	195600	771117900	2970	2970	2970	2970	0
86	20240705	195500	771117900	2970	2970	2970	2970	0
87	20240705	195400	771117900	2970	2970	2970	2970	0
88	20240705	195300	771117900	2970	2970	2970	2970	0
89	20240705	195200	771117900	2970	2970	2970	2970	0
90	20240705	195100	771117900	2970	2970	2970	2970	0
91	20240705	195000	771117900	2970	2970	2970	2970	0
92	20240705	194900	771117900	2970	2970	2970	2970	3863
93	20240705	194800	771117900	2970	2970	2970	2970	0
94	20240705	194700	771117900	2970	2970	2970	2970	0
95	20240705	194600	771117900	2970	2970	2970	2970	0
96	20240705	194500	771117900	2970	2970	2970	2970	0
97	20240705	194400	771117900	2970	2970	2970	2970	0
98	20240705	194300	771117900	2970	2970	2970	2970	0
99	20240705	194200	771117900	2970	2970	2970	2970	0
100	20240705	194100	771117900	2970	2970	2970	2970	0
101	20240705	194000	771117900	2970	2970	2970	2970	0
102	20240705	193900	771117900	2970	2970	2970	2970	0
103	20240705	193800	771117900	2970	2970	2970	2970	0
104	20240705	193700	771117900	2970	2970	2970	2970	0
105	20240705	193600	771117900	2970	2970	2970	2970	0
106	20240705	193500	771117900	2970	2970	2970	2970	0
107	20240705	193400	771117900	2970	2970	2970	2970	0
108	20240705	193300	771117900	2970	2970	2970	2970	0
109	20240705	193200	771117900	2970	2970	2970	2970	0
110	20240705	193100	771117900	2970	2970	2970	2970	0
111	20240705	193000	771117900	2970	2970	2970	2970	0
112	20240705	192900	771117900	2970	2970	2970	2970	0
113	20240705	192800	771117900	2970	2970	2970	2970	0
114	20240705	192700	771117900	2970	2970	2970	2970	0
115	20240705	192600	771117900	2970	2970	2970	2970	0
116	20240705	192500	771117900	2970	2970	2970	2970	0
117	20240705	192400	771117900	2970	2970	2970	2970	0
118	20240705	192300	771117900	2970	2970	2970	2970	0
119	20240705	192200	771117900	2970	2970	2970	2970	0
120	20240705	192100	771117900	2970	2970	2970	2970	0
121	20240705	192000	771117900	2970	2970	2970	2970	0
122	20240705	191900	771117900	2970	2970	2970	2970	3863
123	20240705	191800	771117900	2970	2970	2970	2970	0
124	20240705	191700	771117900	2970	2970	2970	2970	0
125	20240705	191600	771117900	2970	2970	2970	2970	0
126	20240705	191500	771117900	2970	2970	2970	2970	0
127	20240705	191400	771117900	2970	2970	2970	2970	0
128	20240705	191300	771117900	2970	2970	2970	2970	0
129	20240705	191200	771117900	2970	2970	2970	2970	0
130	20240705	191100	771117900	2970	2970	2970	2970	0
131	20240705	191000	771117900	2970	2970	2970	2970	0
132	20240705	190900	771117900	2970	2970	2970	2970	0
133	20240705	190800	771117900	2970	2970	2970	2970	0
134	20240705	190700	771117900	2970	2970	2970	2970	0
135	20240705	190600	771117900	2970	2970	2970	2970	0
136	20240705	190500	771117900	2970	2970	2970	2970	0
137	20240705	190400	771117900	2970	2970	2970	2970	0
138	20240705	190300	771117900	2970	2970	2970	2970	0
139	20240705	190200	771117900	2970	2970	2970	2970	0
140	20240705	190100	771117900	2970	2970	2970	2970	0
141	20240705	190000	771117900	2970	2970	2970	2970	0
142	20240705	185900	771117900	2970	2970	2970	2970	0
143	20240705	185800	771117900	2970	2970	2970	2970	0
144	20240705	185700	771117900	2970	2970	2970	2970	0
145	20240705	185600	771117900	2970	2970	2970	2970	0
146	20240705	185500	771117900	2970	2970	2970	2970	0
147	20240705	185400	771117900	2970	2970	2970	2970	0
148	20240705	185300	771117900	2970	2970	2970	2970	0
149	20240705	185200	771117900	2970	2970	2970	2970	0
150	20240705	185100	771117900	2970	2970	2970	2970	0
151	20240705	185000	771117900	2970	2970	2970	2970	0
152	20240705	184900	771117900	2970	2970	2970	2970	3863
153	20240705	184800	771117900	2970	2970	2970	2970	0
154	20240705	184700	771117900	2970	2970	2970	2970	0
155	20240705	184600	771117900	2970	2970	2970	2970	0
156	20240705	184500	771117900	2970	2970	2970	2970	0
157	20240705	184400	771117900	2970	2970	2970	2970	0
158	20240705	184300	771117900	2970	2970	2970	2970	0
159	20240705	184200	771117900	2970	2970	2970	2970	0
160	20240705	184100	771117900	2970	2970	2970	2970	0
161	20240705	184000	771117900	2970	2970	2970	2970	0
162	20240705	183900	771117900	2970	2970	2970	2970	0
163	20240705	183800	771117900	2970	2970	2970	2970	0
164	20240705	183700	771117900	2970	2970	2970	2970	0
165	20240705	183600	771117900	2970	2970	2970	2970	0
166	20240705	183500	771117900	2970	2970	2970	2970	0
167	20240705	183400	771117900	2970	2970	2970	2970	0
168	20240705	183300	771117900	2970	2970	2970	2970	0
169	20240705	183200	771117900	2970	2970	2970	2970	0
170	20240705	183100	771117900	2970	2970	2970	2970	0
171	20240705	183000	771117900	2970	2970	2970	2970	0
172	20240705	182900	771117900	2970	2970	2970	2970	0
173	20240705	182800	771117900	2970	2970	2970	2970	0
174	20240705	182700	771117900	2970	2970	2970	2970	0
175	20240705	182600	771117900	2970	2970	2970	2970	0
176	20240705	182500	771117900	2970	2970	2970	2970	0
177	20240705	182400	771117900	2970	2970	2970	2970	0
178	20240705	182300	771117900	2970	2970	2970	2970	0
179	20240705	182200	771117900	2970	2970	2970	2970	0
180	20240705	182100	771117900	2970	2970	2970	2970	0
181	20240705	182000	771117900	2970	2970	2970	2970	0
182	20240705	181900	771117900	2970	2970	2970	2970	3863
183	20240705	181800	771117900	2970	2970	2970	2970	0
184	20240705	181700	771117900	2970	2970	2970	2970	0
185	20240705	181600	771117900	2970	2970	2970	2970	0
186	20240705	181500	771117900	2970	2970	2970	2970	0
187	20240705	181400	771117900	2970	2970	2970	2970	0
188	20240705	181300	771117900	2970	2970	2970	2970	0
189	20240705	181200	771117900	2970	2970	2970	2970	0
190	20240705	181100	771117900	2970	2970	2970	2970	0
191	20240705	181000	771117900	2970	2970	2970	2970	0
192	20240705	180900	771117900	2970	2970	2970	2970	0
193	20240705	180800	771117900	2970	2970	2970	2970	0
194	20240705	180700	771117900	2970	2970	2970	2970	0
195	20240705	180600	771117900	2970	2970	2970	2970	0
196	20240705	180500	771117900	2970	2970	2970	2970	0
197	20240705	180400	771117900	2970	2970	2970	2970	0
198	20240705	180300	771117900	2970	2970	2970	2970	0
199	20240705	180200	771117900	2970	2970	2970	2970	0
200	20240705	180100	771117900	2970	2970	2970	2970	0
201	20240705	180000	771117900	2970	2970	2970	2970	0
202	20240705	175900	771117900	2970	2970	2970	2970	0
203	20240705	175800	771117900	2970	2970	2970	2970	0
204	20240705	175700	771117900	2970	2970	2970	2970	0
205	20240705	175600	771117900	2970	2970	2970	2970	0
206	20240705	175500	771117900	2970	2970	2970	2970	0
207	20240705	175400	771117900	2970	2970	2970	2970	0
208	20240705	175300	771117900	2970	2970	2970	2970	0
209	20240705	175200	771117900	2970	2970	2970	2970	0
210	20240705	175100	771117900	2970	2970	2970	2970	0
211	20240705	175000	771117900	2970	2970	2970	2970	0
212	20240705	174900	771117900	2970	2970	2970	2970	3863
213	20240705	174800	771117900	2970	2970	2970	2970	0
214	20240705	174700	771117900	2970	2970	2970	2970	0
215	20240705	174600	771117900	2970	2970	2970	2970	0
216	20240705	174500	771117900	2970	2970	2970	2970	0
217	20240705	174400	771117900	2970	2970	2970	2970	0
218	20240705	174300	771117900	2970	2970	2970	2970	0
219	20240705	174200	771117900	2970	2970	2970	2970	0
220	20240705	174100	771117900	2970	2970	2970	2970	0
221	20240705	174000	771117900	2970	2970	2970	2970	0
222	20240705	173900	771117900	2970	2970	2970	2970	0
223	20240705	173800	771117900	2970	2970	2970	2970	0
224	20240705	173700	771117900	2970	2970	2970	2970	0
225	20240705	173600	771117900	2970	2970	2970	2970	0
226	20240705	173500	771117900	2970	2970	2970	2970	0
227	20240705	173400	771117900	2970	2970	2970	2970	0
228	20240705	173300	771117900	2970	2970	2970	2970	0
229	20240705	173200	771117900	2970	2970	2970	2970	0
230	20240705	173100	771117900	2970	2970	2970	2970	0
231	20240705	173000	771117900	2970	2970	2970	2970	0
232	20240705	172900	771117900	2970	2970	2970	2970	0
233	20240705	172800	771117900	2970	2970	2970	2970	0
234	20240705	172700	771117900	2970	2970	2970	2970	0
235	20240705	172600	771117900	2970	2970	2970	2970	0
236	20240705	172500	771117900	2970	2970	2970	2970	0
237	20240705	172400	771117900	2970	2970	2970	2970	0
238	20240705	172300	771117900	2970	2970	2970	2970	0
239	20240705	172200	771117900	2970	2970	2970	2970	0
240	20240705	172100	771117900	2970	2970	2970	2970	0
241	20240705	172000	771117900	2970	2970	2970	2970	0
242	20240705	171900	771117900	2970	2970	2970	2970	3863
243	20240705	171800	771117900	2970	2970	2970	2970	0
244	20240705	171700	771117900	2970	2970	2970	2970	0
245	20240705	171600	771117900	2970	2970	2970	2970	0
246	20240705	171500	771117900	2970	2970	2970	2970	0
247	20240705	171400	771117900	2970	2970	2970	2970	0
248	20240705	171300	771117900	2970	2970	2970	2970	0
249	20240705	171200	771117900	2970	2970	2970	2970	0
250	20240705	171100	771117900	2970	2970	2970	2970	0
251	20240705	171000	771117900	2970	2970	2970	2970	0
252	20240705	170900	771117900	2970	2970	2970	2970	0
253	20240705	170800	771117900	2970	2970	2970	2970	0
254	20240705	170700	771117900	2970	2970	2970	2970	0
255	20240705	170600	771117900	2970	2970	2970	2970	0
256	20240705	170500	771117900	2970	2970	2970	2970	0
257	20240705	170400	771117900	2970	2970	2970	2970	0
258	20240705	170300	771117900	2970	2970	2970	2970	0
259	20240705	170200	771117900	2970	2970	2970	2970	0
260	20240705	170100	771117900	2970	2970	2970	2970	0
261	20240705	170000	771117900	2970	2970	2970	2970	0
262	20240705	165900	771117900	2970	2970	2970	2970	0
263	20240705	165800	771117900	2970	2970	2970	2970	0
264	20240705	165700	771117900	2970	2970	2970	2970	0
265	20240705	165600	771117900	2970	2970	2970	2970	0
266	20240705	165500	771117900	2970	2970	2970	2970	0
267	20240705	165400	771117900	2970	2970	2970	2970	0
268	20240705	165300	771117900	2970	2970	2970	2970	0
269	20240705	165200	771117900	2970	2970	2970	2970	0
270	20240705	165100	771117900	2970	2970	2970	2970	0
271	20240705	165000	771117900	2970	2970	2970	2970	0
272	20240705	164900	771117900	2970	2970	2970	2970	3863
273	20240705	164800	771117900	2970	2970	2970	2970	0
274	20240705	164700	771117900	2970	2970	2970	2970	0
275	20240705	164600	771117900	2970	2970	2970	2970	0
276	20240705	164500	771117900	2970	2970	2970	2970	0
277	20240705	164400	771117900	2970	2970	2970	2970	0
278	20240705	164300	771117900	2970	2970	2970	2970	0
279	20240705	164200	771117900	2970	2970	2970	2970	0
280	20240705	164100	771117900	2970	2970	2970	2970	0
281	20240705	164000	771117900	2970	2970	2970	2970	0
282	20240705	163900	771117900	2970	2970	2970	2970	0
283	20240705	163800	771117900	2970	2970	2970	2970	0
284	20240705	163700	771117900	2970	2970	2970	2970	0
285	20240705	163600	771117900	2970	2970	2970	2970	0
286	20240705	163500	771117900	2970	2970	2970	2970	0
287	20240705	163400	771117900	2970	2970	2970	2970	0
288	20240705	163300	771117900	2970	2970	2970	2970	0
289	20240705	163200	771117900	2970	2970	2970	2970	0
290	20240705	163100	771117900	2970	2970	2970	2970	0
291	20240705	163000	771117900	2970	2970	2970	2970	0
292	20240705	162900	771117900	2970	2970	2970	2970	0
293	20240705	162800	771117900	2970	2970	2970	2970	0
294	20240705	162700	771117900	2970	2970	2970	2970	0
295	20240705	162600	771117900	2970	2970	2970	2970	0
296	20240705	162500	771117900	2970	2970	2970	2970	0
297	20240705	162400	771117900	2970	2970	2970	2970	0
298	20240705	162300	771117900	2970	2970	2970	2970	0
299	20240705	162200	771117900	2970	2970	2970	2970	0
300	20240705	162100	771117900	2970	2970	2970	2970	0
301	20240705	162000	771117900	2970	2970	2970	2970	0
302	20240705	161900	771117900	2970	2970	2970	2970	3863
303	20240705	161800	771117900	2970	2970	2970	2970	0
304	20240705	161700	771117900	2970	2970	2970	2970	0
305	20240705	161600	771117900	2970	2970	2970	2970	0
306	20240705	161500	771117900	2970	2970	2970	2970	0
307	20240705	161400	771117900	2970	2970	2970	2970	0
308	20240705	161300	771117900	2970	2970	2970	2970	0
309	20240705	161200	771117900	2970	2970	2970	2970	0
310	20240705	161100	771117900	2970	2970	2970	2970	0
311	20240705	161000	771117900	2970	2970	2970	2970	0
312	20240705	160900	771117900	2970	2970	2970	2970	0
313	20240705	160800	771117900	2970	2970	2970	2970	0
314	20240705	160700	771117900	2970	2970	2970	2970	0
315	20240705	160600	771117900	2970	2970	2970	2970	0
316	20240705	160500	771117900	2970	2970	2970	2970	0
317	20240705	160400	771117900	2970	2970	2970	2970	0
318	20240705	160300	771117900	2970	2970	2970	2970	0
319	20240705	160200	771117900	2970	2970	2970	2970	0
320	20240705	160100	771117900	2970	2970	2970	2970	0
321	20240705	160000	771117900	2970	2970	2970	2970	0
322	20240705	155900	771117900	2970	2970	2970	2970	0
323	20240705	155800	771117900	2970	2970	2970	2970	0
324	20240705	155700	771117900	2970	2970	2970	2970	0
325	20240705	155600	771117900	2970	2970	2970	2970	0
326	20240705	155500	771117900	2970	2970	2970	2970	0
327	20240705	155400	771117900	2970	2970	2970	2970	0
328	20240705	155300	771117900	2970	2970	2970	2970	0
329	20240705	155200	771117900	2970	2970	2970	2970	0
330	20240705	155100	771117900	2970	2970	2970	2970	0
331	20240705	155000	771117900	2970	2970	2970	2970	0
332	20240705	154900	771117900	2970	2970	2970	2970	3863
333	20240705	154800	771117900	2970	2970	2970	2970	0
334	20240705	154700	771117900	2970	2970	2970	2970	0
335	20240705	154600	771117900	2970	2970	2970	2970	0
336	20240705	154500	771117900	2970	2970	2970	2970	0
337	20240705	154400	771117900	2970	2970	2970	2970	0
338	20240705	154300	771117900	2970	2970	2970	2970	0
339	20240705	154200	771117900	2970	2970	2970	2970	0
340	20240705	154100	771117900	2970	2970	2970	2970	0
341	20240705	154000	771117900	2970	2970	2970	2970	0
342	20240705	153900	771117900	2970	2970	2970	2970	0
343	20240705	153800	771117900	2970	2970	2970	2970	0
344	20240705	153700	771117900	2970	2970	2970	2970	0
345	20240705	153600	771117900	2970	2970	2970	2970	0
346	20240705	153500	771117900	2970	2970	2970	2970	0
347	20240705	153400	771117900	2970	2970	2970	2970	0
348	20240705	153300	771117900	2970	2970	2970	2970	0
349	20240705	153200	771117900	2970	2970	2970	2970	0
350	20240705	153100	771117900	2970	2970	2970	2970	0
351	20240705	153000	771117900	2970	2970	2970	2970	3863
352	20240705	152900	759644790	2990	2990	2990	2990	0
353	20240705	152800	759644790	2990	2990	2990	2990	0
354	20240705	152700	759644790	2990	2990	2990	2990	0
355	20240705	152600	759644790	2990	2990	2990	2990	0
356	20240705	152500	759644790	2990	2990	2990	2990	0
357	20240705	152400	759644790	2990	2990	2990	2990	0
358	20240705	152300	759644790	2990	2990	2990	2990	0
359	20240705	152200	759644790	2990	2990	2990	2990	0
360	20240705	152100	759644790	2990	2990	2990	2990	0
361	20240705	152000	759644790	2990	2990	2990	2990	0
362	20240705	151900	759644790	2990	2990	2990	2970	114
363	20240705	151800	759305845	2975	2975	2990	2975	191
364	20240705	151700	758737545	2985	2980	2985	2980	4
365	20240705	151600	758725615	2975	2975	2975	2975	198
366	20240705	151500	758136565	2980	2980	2980	2980	0
367	20240705	151400	758136565	2980	2980	2980	2980	1
368	20240705	151300	758133585	2980	2985	2985	2975	114
369	20240705	151200	757794410	2975	2990	2990	2975	150
370	20240705	151100	757347405	2990	2990	2990	2990	0
371	20240705	151000	757347405	2990	2990	2990	2990	0
372	20240705	150900	757347405	2990	2990	2990	2990	2
373	20240705	150800	757341425	2990	2990	2990	2990	0
374	20240705	150700	757341425	2990	2990	2990	2990	0
375	20240705	150600	757341425	2990	2990	2990	2990	0
376	20240705	150500	757341425	2990	2980	2990	2980	2
377	20240705	150400	757335455	2990	2990	2990	2985	3
378	20240705	150300	757326490	2980	2980	2980	2980	300
379	20240705	150200	756432490	2990	2990	2990	2990	0
380	20240705	150100	756432490	2990	2990	2990	2990	0
381	20240705	150000	756432490	2990	2990	2990	2990	0
382	20240705	145900	756432490	2990	2990	2990	2990	0
383	20240705	145800	756432490	2990	2985	2990	2985	21
384	20240705	145700	756369800	2990	2990	2990	2990	0
385	20240705	145600	756369800	2990	2975	2990	2975	2
386	20240705	145500	756363835	2990	2990	2990	2990	0
387	20240705	145400	756363835	2990	2990	2990	2990	2
388	20240705	145300	756357855	2980	2980	2980	2980	0
389	20240705	145200	756357855	2980	2980	2980	2980	200
390	20240705	145100	755761855	2990	2990	2990	2990	0
391	20240705	145000	755761855	2990	2990	2990	2990	0
392	20240705	144900	755761855	2990	2990	2990	2990	0
393	20240705	144800	755761855	2990	2980	2990	2980	13
394	20240705	144700	755723085	2990	2990	2990	2990	0
395	20240705	144600	755723085	2990	2990	2990	2990	0
396	20240705	144500	755723085	2990	2990	2990	2990	0
397	20240705	144400	755723085	2990	2990	2990	2990	1
398	20240705	144300	755720095	2985	2975	2985	2975	555
399	20240705	144200	754064975	2975	2975	2975	2975	102
400	20240705	144100	753761525	2980	2980	2980	2980	23
401	20240705	144000	753692985	2985	2980	2985	2980	588
402	20240705	143900	751940740	2990	2990	2990	2990	0
403	20240705	143800	751940740	2990	2990	2990	2990	1
404	20240705	143700	751937750	2975	2995	2995	2975	273
405	20240705	143600	751121135	3000	3000	3000	3000	0
406	20240705	143500	751121135	3000	2990	3000	2975	23
407	20240705	143400	751052335	2980	2980	2980	2980	500
408	20240705	143300	749562335	2995	2995	2995	2995	0
409	20240705	143200	749562335	2995	2995	2995	2995	40
410	20240705	143100	749442535	2995	2995	2995	2995	0
411	20240705	143000	749442535	2995	2995	2995	2995	0
412	20240705	142900	749442535	2995	2995	2995	2995	0
413	20240705	142800	749442535	2995	2995	2995	2995	0
414	20240705	142700	749442535	2995	2995	2995	2995	0
415	20240705	142600	749442535	2995	2995	2995	2995	0
416	20240705	142500	749442535	2995	2995	2995	2995	0
417	20240705	142400	749442535	2995	2995	2995	2995	0
418	20240705	142300	749442535	2995	2990	2995	2990	9
419	20240705	142200	749415605	2990	2985	2990	2985	102
420	20240705	142100	749110955	2990	2990	2990	2990	0
421	20240705	142000	749110955	2990	2995	2995	2990	102
422	20240705	141900	748805635	2995	2990	2995	2990	33
423	20240705	141800	748706960	2990	2975	2990	2970	497
424	20240705	141700	747229910	2960	3030	3030	2960	23914
425	20240705	141600	676163940	3025	3025	3025	3025	0
426	20240705	141500	676163940	3025	3025	3025	3025	0
427	20240705	141400	676163940	3025	3025	3025	3025	409
428	20240705	141300	674926715	3025	3025	3025	3025	100
429	20240705	141200	674624215	3030	3030	3030	3030	0
430	20240705	141100	674624215	3030	3030	3030	3030	1
431	20240705	141000	674621185	3030	3030	3030	3030	100
432	20240705	140900	674318185	3030	3030	3030	3030	1
433	20240705	140800	674315155	3030	3025	3030	3025	93
434	20240705	140700	674033825	3030	3030	3030	3030	0
435	20240705	140600	674033825	3030	3030	3030	3030	1
436	20240705	140500	674030795	3030	3010	3030	3010	21
437	20240705	140400	673967565	3010	3010	3010	3010	0
438	20240705	140300	673967565	3010	3010	3010	3010	30
439	20240705	140200	673877265	3030	3025	3030	3025	7
440	20240705	140100	673856085	3030	3025	3030	3025	12
441	20240705	140000	673819775	3030	3030	3030	3030	0
442	20240705	135900	673819775	3030	3030	3030	3030	300
443	20240705	135800	672910775	3035	3035	3035	3035	0
444	20240705	135700	672910775	3035	3035	3035	3035	1
445	20240705	135600	672907740	3035	3035	3035	3035	10
446	20240705	135500	672877390	3035	3035	3035	3035	361
447	20240705	135400	671781755	3035	3035	3035	3035	0
448	20240705	135300	671781755	3035	3035	3035	3035	0
449	20240705	135200	671781755	3035	3010	3035	3010	1633
450	20240705	135100	666850000	3005	2990	3005	2990	3728
451	20240705	135000	655664385	3010	3010	3010	3010	0
452	20240705	134900	655664385	3010	2990	3010	2990	1030
453	20240705	134800	652579310	3015	3015	3015	3015	0
454	20240705	134700	652579310	3015	3015	3015	3015	0
455	20240705	134600	652579310	3015	3015	3015	3015	0
456	20240705	134500	652579310	3015	3015	3015	3015	2
457	20240705	134400	652573280	3015	3015	3015	3015	2
458	20240705	134300	652567250	3015	3005	3015	3005	368
459	20240705	134200	651461345	3010	3010	3010	3010	1
460	20240705	134100	651458335	3005	2985	3005	2985	3560
461	20240705	134000	640820840	2985	2985	2985	2985	30
462	20240705	133900	640731290	3010	3010	3010	3010	0
463	20240705	133800	640731290	3010	3010	3010	3010	0
464	20240705	133700	640731290	3010	3010	3010	3010	3
465	20240705	133600	640722260	3010	3010	3010	3010	0
466	20240705	133500	640722260	3010	3010	3010	3010	1
467	20240705	133400	640719250	2995	2995	2995	2995	0
468	20240705	133300	640719250	2995	2995	2995	2995	691
469	20240705	133200	638649705	2995	2995	2995	2995	200
470	20240705	133100	638050705	2995	2995	2995	2995	400
471	20240705	133000	636852705	3005	3000	3010	2980	905
472	20240705	132900	634151590	3000	3000	3000	3000	1602
473	20240705	132800	629345590	3010	3015	3015	2970	12689
474	20240705	132700	591517850	3000	3020	3020	3000	502
475	20240705	132600	590011830	3000	3020	3020	3000	170
476	20240705	132500	589501430	3025	3025	3025	3025	0
477	20240705	132400	589501430	3025	3025	3025	3025	0
478	20240705	132300	589501430	3025	3025	3025	3025	0
479	20240705	132200	589501430	3025	3025	3025	3025	0
480	20240705	132100	589501430	3025	3035	3035	3000	1003
481	20240705	132000	586487940	3030	3015	3030	3000	1801
482	20240705	131900	581070585	3035	3035	3035	3035	6
483	20240705	131800	581052375	3035	3035	3035	3035	1
484	20240705	131700	581049340	3015	3030	3030	3015	10
485	20240705	131600	581019160	3040	3040	3040	3040	0
486	20240705	131500	581019160	3040	3040	3040	3040	0
487	20240705	131400	581019160	3040	3025	3040	3025	36
488	20240705	131300	580910215	3040	3030	3040	3030	4
489	20240705	131200	580898085	3040	3040	3040	3040	1
490	20240705	131100	580895045	3030	3035	3040	3030	451
491	20240705	131000	579527385	3040	3050	3050	3035	489
492	20240705	130900	578041880	3065	3065	3065	3065	2
493	20240705	130800	578035750	3065	3065	3065	3065	3
494	20240705	130700	578026555	3065	3065	3065	3050	142
495	20240705	130600	577593335	3055	3050	3065	3050	183
496	20240705	130500	577032605	3065	3065	3065	3065	0
497	20240705	130400	577032605	3065	3055	3070	3045	1269
498	20240705	130300	573148450	3055	3050	3055	3050	90
499	20240705	130200	572873930	3050	3050	3050	3050	4
500	20240705	130100	572861730	3045	3045	3045	3045	5
501	20240705	130000	572846505	3050	3045	3050	3045	322
502	20240705	125900	571866010	3050	3050	3050	3050	0
503	20240705	125800	571866010	3050	3045	3050	3045	1011
504	20240705	125700	568783685	3045	3045	3045	3045	4
505	20240705	125600	568771505	3045	3040	3050	3040	776
506	20240705	125500	566408940	3040	3030	3040	3015	253
507	20240705	125400	565644635	3020	3020	3020	3020	32
508	20240705	125300	565547995	3035	3040	3045	3035	810
509	20240705	125200	563088750	3035	3035	3035	3035	10
510	20240705	125100	563058400	3035	3035	3035	3035	2
511	20240705	125000	563052330	3035	3035	3035	3035	0
512	20240705	124900	563052330	3035	3020	3035	3020	4369
513	20240705	124800	549856125	3010	3015	3020	3010	3172
514	20240705	124700	540288095	3010	2990	3010	2990	7419
515	20240705	124600	518072255	2990	2990	2990	2990	0
516	20240705	124500	518072255	2990	2990	2990	2990	0
517	20240705	124400	518072255	2990	2990	2990	2990	1
518	20240705	124300	518069265	2990	2990	2990	2990	0
519	20240705	124200	518069265	2990	2985	2990	2985	17
520	20240705	124100	518018495	2980	2970	2980	2970	1560
521	20240705	124000	513374095	2965	2965	2965	2965	519
522	20240705	123900	511835260	2965	2965	2965	2965	337
523	20240705	123800	510836055	2965	2965	2965	2965	0
524	20240705	123700	510836055	2965	2965	2965	2960	103
525	20240705	123600	510530670	2965	2965	2965	2965	1
526	20240705	123500	510527705	2960	2955	2960	2955	449
527	20240705	123400	509199010	2955	2955	2955	2955	0
528	20240705	123300	509199010	2955	2955	2955	2955	10
529	20240705	123200	509169460	2955	2955	2955	2955	0
530	20240705	123100	509169460	2955	2955	2955	2955	0
531	20240705	123000	509169460	2955	2950	2955	2950	1907
532	20240705	122900	503543805	2950	2950	2950	2950	0
533	20240705	122800	503543805	2950	2950	2950	2950	0
534	20240705	122700	503543805	2950	2945	2950	2945	222
535	20240705	122600	502889195	2945	2945	2945	2945	2
536	20240705	122500	502883305	2940	2940	2940	2940	0
537	20240705	122400	502883305	2940	2925	2940	2925	3726
538	20240705	122300	491954050	2925	2925	2925	2925	40
539	20240705	122200	491837050	2925	2925	2925	2925	0
540	20240705	122100	491837050	2925	2925	2925	2925	2
541	20240705	122000	491831200	2915	2915	2915	2915	63
542	20240705	121900	491647555	2900	2900	2900	2900	48864
543	20240705	121800	349941955	2900	2900	2900	2900	20991
544	20240705	121700	289068055	2900	2900	2900	2900	2802
545	20240705	121600	280942255	2900	2900	2900	2900	0
546	20240705	121500	280942255	2900	2895	2900	2895	996
547	20240705	121400	278058785	2895	2895	2895	2895	1
548	20240705	121300	278055890	2890	2890	2890	2890	5699
549	20240705	121200	261585780	2885	2885	2885	2885	1
550	20240705	121100	261582895	2885	2890	2890	2880	4744
551	20240705	121000	247915970	2900	2910	2910	2895	20242
552	20240705	120900	189215720	2915	2915	2915	2915	5
553	20240705	120800	189201145	2915	2915	2915	2915	0
554	20240705	120700	189201145	2915	2915	2915	2915	132
555	20240705	120600	188816365	2920	2920	2920	2920	0
556	20240705	120500	188816365	2920	2920	2920	2920	0
557	20240705	120400	188816365	2920	2920	2920	2920	0
558	20240705	120300	188816365	2920	2920	2920	2920	70
559	20240705	120200	188611965	2920	2910	2920	2910	3904
560	20240705	120100	177251065	2910	2910	2910	2910	0
561	20240705	120000	177251065	2910	2910	2910	2910	1146
562	20240705	115900	173916205	2920	2920	2920	2920	0
563	20240705	115800	173916205	2920	2920	2920	2915	1301
564	20240705	115700	170117860	2925	2925	2925	2925	0
565	20240705	115600	170117860	2925	2925	2925	2925	1279
566	20240705	115500	166376785	2935	2935	2935	2935	0
567	20240705	115400	166376785	2935	2935	2935	2935	0
568	20240705	115300	166376785	2935	2935	2935	2935	0
569	20240705	115200	166376785	2935	2935	2935	2935	0
570	20240705	115100	166376785	2935	2935	2935	2935	0
571	20240705	115000	166376785	2935	2930	2935	2930	96
572	20240705	114900	166095500	2935	2935	2935	2935	0
573	20240705	114800	166095500	2935	2940	2940	2935	22
574	20240705	114700	166030825	2940	2940	2940	2940	43
575	20240705	114600	165904405	2950	2930	2950	2925	4001
576	20240705	114500	154201220	2930	2930	2930	2930	0
577	20240705	114400	154201220	2930	2940	2940	2930	3000
578	20240705	114300	145408540	2960	2960	2960	2960	0
579	20240705	114200	145408540	2960	2960	2960	2960	0
580	20240705	114100	145408540	2960	2960	2960	2960	1
581	20240705	114000	145405580	2955	2955	2955	2955	0
582	20240705	113900	145405580	2955	2940	2955	2935	2337
583	20240705	113800	138536465	2955	2955	2955	2955	0
584	20240705	113700	138536465	2955	2955	2955	2955	0
585	20240705	113600	138536465	2955	2955	2955	2955	1
586	20240705	113500	138533510	2940	2940	2940	2940	0
587	20240705	113400	138533510	2940	2945	2945	2940	2000
588	20240705	113300	132650210	2945	2945	2945	2945	207
589	20240705	113200	132040595	2955	2955	2955	2955	0
590	20240705	113100	132040595	2955	2955	2955	2955	1
591	20240705	113000	132037640	2950	2950	2950	2950	179
592	20240705	112900	131509590	2955	2955	2955	2955	1
593	20240705	112800	131506635	2965	2965	2965	2965	0
594	20240705	112700	131506635	2965	2965	2965	2965	300
595	20240705	112600	130617135	2965	2965	2965	2965	0
596	20240705	112500	130617135	2965	2965	2965	2965	0
597	20240705	112400	130617135	2965	2965	2965	2965	6
598	20240705	112300	130599345	2965	2965	2965	2965	0
599	20240705	112200	130599345	2965	2965	2965	2965	0
600	20240705	112100	130599345	2965	2965	2965	2965	1
601	20240705	112000	130596380	2950	2950	2950	2950	0
602	20240705	111900	130596380	2950	2960	2970	2950	1349
603	20240705	111800	126613955	2970	2970	2970	2970	0
604	20240705	111700	126613955	2970	2970	2970	2970	0
605	20240705	111600	126613955	2970	2970	2970	2970	0
606	20240705	111500	126613955	2970	2970	2970	2970	0
607	20240705	111400	126613955	2970	2970	2970	2970	5
608	20240705	111300	126599105	2980	2980	2980	2980	0
609	20240705	111200	126599105	2980	2980	2980	2980	0
610	20240705	111100	126599105	2980	2980	2980	2980	0
611	20240705	111000	126599105	2980	2980	2980	2980	0
612	20240705	110900	126599105	2980	2980	2980	2980	0
613	20240705	110800	126599105	2980	2980	2980	2980	0
614	20240705	110700	126599105	2980	2980	2980	2980	0
615	20240705	110600	126599105	2980	2980	2980	2980	1
616	20240705	110500	126596125	2970	2970	2970	2970	0
617	20240705	110400	126596125	2970	2975	2975	2970	1032
618	20240705	110300	123530925	2980	2980	2980	2980	0
619	20240705	110200	123530925	2980	2980	2980	2980	1
620	20240705	110100	123527945	2990	2990	2990	2990	0
621	20240705	110000	123527945	2990	2990	2990	2990	0
622	20240705	105900	123527945	2990	2990	2990	2990	0
623	20240705	105800	123527945	2990	2990	2990	2990	0
624	20240705	105700	123527945	2990	2990	2990	2990	0
625	20240705	105600	123527945	2990	2990	2990	2990	0
626	20240705	105500	123527945	2990	2990	2990	2990	0
627	20240705	105400	123527945	2990	2990	2990	2990	0
628	20240705	105300	123527945	2990	2990	2990	2990	0
629	20240705	105200	123527945	2990	2990	2990	2990	0
630	20240705	105100	123527945	2990	2990	2990	2990	1
631	20240705	105000	123524955	2985	2985	2985	2985	0
632	20240705	104900	123524955	2985	2985	2985	2985	0
633	20240705	104800	123524955	2985	2985	2985	2985	366
634	20240705	104700	122432445	2990	2990	2990	2990	31
635	20240705	104600	122339755	2985	2995	2995	2955	6383
636	20240705	104500	103326760	2995	2995	2995	2995	1
637	20240705	104400	103323765	2975	2975	2975	2975	3353
638	20240705	104300	93348590	2975	2975	2975	2975	0
639	20240705	104200	93348590	2975	2980	2980	2975	1647
640	20240705	104100	88448550	2975	2980	2980	2975	398
641	20240705	104000	87264495	3005	3000	3005	3000	2
642	20240705	103900	87258490	2995	2995	2995	2995	11
643	20240705	103800	87225545	3020	3020	3020	3020	0
644	20240705	103700	87225545	3020	3020	3020	3020	100
645	20240705	103600	86923545	3020	3020	3020	3010	296
646	20240705	103500	86032560	3010	3010	3010	3010	4707
647	20240705	103400	71864490	3010	3010	3010	3010	0
648	20240705	103300	71864490	3010	3010	3010	3010	0
649	20240705	103200	71864490	3010	3010	3010	3010	50
650	20240705	103100	71713990	3010	3010	3010	3010	309
651	20240705	103000	70783900	3010	3010	3010	3010	1
652	20240705	102900	70780890	2995	2995	2995	2995	0
653	20240705	102800	70780890	2995	2995	2995	2995	0
654	20240705	102700	70780890	2995	2995	2995	2995	228
655	20240705	102600	70098030	3005	3005	3010	3005	23
656	20240705	102500	70028890	3005	2990	3005	2990	562
657	20240705	102400	68341000	2995	2995	2995	2995	0
658	20240705	102300	68341000	2995	2985	2995	2985	5600
659	20240705	102200	51571655	2975	2975	2975	2975	2
660	20240705	102100	51565705	2990	2990	2990	2990	0
661	20240705	102000	51565705	2990	2995	2995	2990	1092
662	20240705	101900	48298325	2995	3000	3000	2995	191
663	20240705	101800	47725515	3010	3010	3010	3010	1
664	20240705	101700	47722505	3010	3010	3010	3010	0
665	20240705	101600	47722505	3010	3010	3010	3010	0
666	20240705	101500	47722505	3010	3015	3015	3010	2
667	20240705	101400	47716480	3030	3030	3030	3030	0
668	20240705	101300	47716480	3030	3030	3030	3030	10
669	20240705	101200	47686180	3010	3010	3010	3010	0
670	20240705	101100	47686180	3010	3010	3010	3010	0
671	20240705	101000	47686180	3010	3010	3010	3010	0
672	20240705	100900	47686180	3010	3010	3010	3010	0
673	20240705	100800	47686180	3010	3010	3010	3010	8
674	20240705	100700	47662100	3010	3030	3030	3010	386
675	20240705	100600	46496940	3030	3030	3030	3005	1629
676	20240705	100500	41573730	3045	3045	3045	3005	34
677	20240705	100400	41470840	3005	2990	3060	2990	1965
678	20240705	100300	35578425	2990	2990	2990	2990	3
679	20240705	100200	35569455	2990	2990	2990	2990	2
680	20240705	100100	35563475	2990	2990	2990	2990	0
681	20240705	100000	35563475	2990	2990	2990	2990	0
682	20240705	095900	35563475	2990	2990	2990	2990	0
683	20240705	095800	35563475	2990	2990	2990	2990	0
684	20240705	095700	35563475	2990	2990	2990	2990	3
685	20240705	095600	35554505	2980	2980	2980	2980	1
686	20240705	095500	35551525	2990	2990	2990	2990	20
687	20240705	095400	35491725	2990	2990	2990	2990	0
688	20240705	095300	35491725	2990	2985	2990	2985	53
689	20240705	095200	35333485	2990	2990	2990	2990	100
690	20240705	095100	35034485	2990	2980	2990	2980	100
691	20240705	095000	34736465	2980	2980	2980	2980	0
692	20240705	094900	34736465	2980	2975	2980	2975	3
693	20240705	094800	34727535	2980	2980	2980	2980	1
694	20240705	094700	34724555	2980	2980	2980	2980	0
695	20240705	094600	34724555	2980	2980	2980	2980	50
696	20240705	094500	34575555	2980	2980	2980	2980	0
697	20240705	094400	34575555	2980	2980	2980	2980	3
698	20240705	094300	34566615	2980	2980	2980	2980	2
699	20240705	094200	34560655	2980	2980	2980	2980	6
700	20240705	094100	34542775	2980	2975	2980	2975	5188
701	20240705	094000	19108470	2975	2975	2975	2975	1
702	20240705	093900	19105495	2955	2955	2955	2955	370
703	20240705	093800	18012145	2975	2975	2975	2975	2
704	20240705	093700	18006195	2955	2970	2970	2955	200
705	20240705	093600	17415030	2980	2980	2980	2980	1
706	20240705	093500	17412050	2980	2955	2980	2955	4794
707	20240705	093400	3221825	2965	2945	2965	2945	300
708	20240705	093300	2335540	2945	2945	2945	2945	51
709	20240705	093200	2185345	2945	2945	2945	2945	0
710	20240705	093100	2185345	2945	2945	2945	2945	1
711	20240705	093000	2182400	2945	2945	2945	2945	0
712	20240705	092900	2182400	2945	2945	2945	2945	0
713	20240705	092800	2182400	2945	2945	2945	2945	0
714	20240705	092700	2182400	2945	2945	2945	2945	0
715	20240705	092600	2182400	2945	2945	2945	2945	0
716	20240705	092500	2182400	2945	2945	2945	2945	1
717	20240705	092400	2179455	2945	2945	2945	2945	0
718	20240705	092300	2179455	2945	2945	2945	2945	0
719	20240705	092200	2179455	2945	2945	2945	2945	3
720	20240705	092100	2170620	2920	2950	2950	2920	217
721	20240705	092000	1536410	2910	2935	2935	2910	300
722	20240705	091900	661920	2955	2955	2955	2955	0
723	20240705	091800	661920	2955	2955	2955	2955	0
724	20240705	091700	661920	2955	2955	2955	2955	0
725	20240705	091600	661920	2955	2955	2955	2955	0
726	20240705	091500	661920	2955	2955	2955	2955	0
727	20240705	091400	661920	2955	2955	2955	2955	11
728	20240705	091300	629415	2955	2955	2955	2955	0
729	20240705	091200	629415	2955	2955	2955	2955	0
730	20240705	091100	629415	2955	2955	2955	2955	0
731	20240705	091000	629415	2955	2955	2955	2955	1
732	20240705	090900	626460	2955	2955	2955	2955	0
733	20240705	090800	626460	2955	2955	2955	2955	2
734	20240705	090700	620550	2955	2955	2955	2955	0
735	20240705	090600	620550	2955	2955	2955	2955	0
736	20240705	090500	620550	2955	2955	2955	2955	0
737	20240705	090400	620550	2955	2955	2955	2955	0
738	20240705	090300	620550	2955	2955	2955	2955	0
739	20240705	090200	620550	2955	2955	2955	2955	0
740	20240705	090100	620550	2955	2955	2955	2955	0
741	20240705	090000	620550	2955	2955	2955	2955	210