KissMeData/208140/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204700	575052710	2940	2940	2940	2940	3197
3	20240701	204600	575052710	2940	2940	2940	2940	0
4	20240701	204500	575052710	2940	2940	2940	2940	0
5	20240701	204400	575052710	2940	2940	2940	2940	0
6	20240701	204300	575052710	2940	2940	2940	2940	0
7	20240701	204200	575052710	2940	2940	2940	2940	0
8	20240701	204100	575052710	2940	2940	2940	2940	0
9	20240701	204000	575052710	2940	2940	2940	2940	0
10	20240701	203900	575052710	2940	2940	2940	2940	0
11	20240701	203800	575052710	2940	2940	2940	2940	0
12	20240701	203700	575052710	2940	2940	2940	2940	0
13	20240701	203600	575052710	2940	2940	2940	2940	0
14	20240701	203500	575052710	2940	2940	2940	2940	0
15	20240701	203400	575052710	2940	2940	2940	2940	0
16	20240701	203300	575052710	2940	2940	2940	2940	0
17	20240701	203200	575052710	2940	2940	2940	2940	0
18	20240701	203100	575052710	2940	2940	2940	2940	0
19	20240701	203000	575052710	2940	2940	2940	2940	0
20	20240701	202900	575052710	2940	2940	2940	2940	0
21	20240701	202800	575052710	2940	2940	2940	2940	0
22	20240701	202700	575052710	2940	2940	2940	2940	0
23	20240701	202600	575052710	2940	2940	2940	2940	0
24	20240701	202500	575052710	2940	2940	2940	2940	0
25	20240701	202400	575052710	2940	2940	2940	2940	0
26	20240701	202300	575052710	2940	2940	2940	2940	0
27	20240701	202200	575052710	2940	2940	2940	2940	0
28	20240701	202100	575052710	2940	2940	2940	2940	0
29	20240701	202000	575052710	2940	2940	2940	2940	0
30	20240701	201900	575052710	2940	2940	2940	2940	0
31	20240701	201800	575052710	2940	2940	2940	2940	0
32	20240701	201700	575052710	2940	2940	2940	2940	3197
33	20240701	201600	575052710	2940	2940	2940	2940	0
34	20240701	201500	575052710	2940	2940	2940	2940	0
35	20240701	201400	575052710	2940	2940	2940	2940	0
36	20240701	201300	575052710	2940	2940	2940	2940	0
37	20240701	201200	575052710	2940	2940	2940	2940	0
38	20240701	201100	575052710	2940	2940	2940	2940	0
39	20240701	201000	575052710	2940	2940	2940	2940	0
40	20240701	200900	575052710	2940	2940	2940	2940	0
41	20240701	200800	575052710	2940	2940	2940	2940	0
42	20240701	200700	575052710	2940	2940	2940	2940	0
43	20240701	200600	575052710	2940	2940	2940	2940	0
44	20240701	200500	575052710	2940	2940	2940	2940	0
45	20240701	200400	575052710	2940	2940	2940	2940	0
46	20240701	200300	575052710	2940	2940	2940	2940	0
47	20240701	200200	575052710	2940	2940	2940	2940	0
48	20240701	200100	575052710	2940	2940	2940	2940	0
49	20240701	200000	575052710	2940	2940	2940	2940	0
50	20240701	195900	575052710	2940	2940	2940	2940	0
51	20240701	195800	575052710	2940	2940	2940	2940	0
52	20240701	195700	575052710	2940	2940	2940	2940	0
53	20240701	195600	575052710	2940	2940	2940	2940	0
54	20240701	195500	575052710	2940	2940	2940	2940	0
55	20240701	195400	575052710	2940	2940	2940	2940	0
56	20240701	195300	575052710	2940	2940	2940	2940	0
57	20240701	195200	575052710	2940	2940	2940	2940	0
58	20240701	195100	575052710	2940	2940	2940	2940	0
59	20240701	195000	575052710	2940	2940	2940	2940	0
60	20240701	194900	575052710	2940	2940	2940	2940	0
61	20240701	194800	575052710	2940	2940	2940	2940	0
62	20240701	194700	575052710	2940	2940	2940	2940	3197
63	20240701	194600	575052710	2940	2940	2940	2940	0
64	20240701	194500	575052710	2940	2940	2940	2940	0
65	20240701	194400	575052710	2940	2940	2940	2940	0
66	20240701	194300	575052710	2940	2940	2940	2940	0
67	20240701	194200	575052710	2940	2940	2940	2940	0
68	20240701	194100	575052710	2940	2940	2940	2940	0
69	20240701	194000	575052710	2940	2940	2940	2940	0
70	20240701	193900	575052710	2940	2940	2940	2940	0
71	20240701	193800	575052710	2940	2940	2940	2940	0
72	20240701	193700	575052710	2940	2940	2940	2940	0
73	20240701	193600	575052710	2940	2940	2940	2940	0
74	20240701	193500	575052710	2940	2940	2940	2940	0
75	20240701	193400	575052710	2940	2940	2940	2940	0
76	20240701	193300	575052710	2940	2940	2940	2940	0
77	20240701	193200	575052710	2940	2940	2940	2940	0
78	20240701	193100	575052710	2940	2940	2940	2940	0
79	20240701	193000	575052710	2940	2940	2940	2940	0
80	20240701	192900	575052710	2940	2940	2940	2940	0
81	20240701	192800	575052710	2940	2940	2940	2940	0
82	20240701	192700	575052710	2940	2940	2940	2940	0
83	20240701	192600	575052710	2940	2940	2940	2940	0
84	20240701	192500	575052710	2940	2940	2940	2940	0
85	20240701	192400	575052710	2940	2940	2940	2940	0
86	20240701	192300	575052710	2940	2940	2940	2940	0
87	20240701	192200	575052710	2940	2940	2940	2940	0
88	20240701	192100	575052710	2940	2940	2940	2940	0
89	20240701	192000	575052710	2940	2940	2940	2940	0
90	20240701	191900	575052710	2940	2940	2940	2940	0
91	20240701	191800	575052710	2940	2940	2940	2940	0
92	20240701	191700	575052710	2940	2940	2940	2940	3197
93	20240701	191600	575052710	2940	2940	2940	2940	0
94	20240701	191500	575052710	2940	2940	2940	2940	0
95	20240701	191400	575052710	2940	2940	2940	2940	0
96	20240701	191300	575052710	2940	2940	2940	2940	0
97	20240701	191200	575052710	2940	2940	2940	2940	0
98	20240701	191100	575052710	2940	2940	2940	2940	0
99	20240701	191000	575052710	2940	2940	2940	2940	0
100	20240701	190900	575052710	2940	2940	2940	2940	0
101	20240701	190800	575052710	2940	2940	2940	2940	0
102	20240701	190700	575052710	2940	2940	2940	2940	0
103	20240701	190600	575052710	2940	2940	2940	2940	0
104	20240701	190500	575052710	2940	2940	2940	2940	0
105	20240701	190400	575052710	2940	2940	2940	2940	0
106	20240701	190300	575052710	2940	2940	2940	2940	0
107	20240701	190200	575052710	2940	2940	2940	2940	0
108	20240701	190100	575052710	2940	2940	2940	2940	0
109	20240701	190000	575052710	2940	2940	2940	2940	0
110	20240701	185900	575052710	2940	2940	2940	2940	0
111	20240701	185800	575052710	2940	2940	2940	2940	0
112	20240701	185700	575052710	2940	2940	2940	2940	0
113	20240701	185600	575052710	2940	2940	2940	2940	0
114	20240701	185500	575052710	2940	2940	2940	2940	0
115	20240701	185400	575052710	2940	2940	2940	2940	0
116	20240701	185300	575052710	2940	2940	2940	2940	0
117	20240701	185200	575052710	2940	2940	2940	2940	0
118	20240701	185100	575052710	2940	2940	2940	2940	0
119	20240701	185000	575052710	2940	2940	2940	2940	0
120	20240701	184900	575052710	2940	2940	2940	2940	0
121	20240701	184800	575052710	2940	2940	2940	2940	0
122	20240701	184700	575052710	2940	2940	2940	2940	3197
123	20240701	184600	575052710	2940	2940	2940	2940	0
124	20240701	184500	575052710	2940	2940	2940	2940	0
125	20240701	184400	575052710	2940	2940	2940	2940	0
126	20240701	184300	575052710	2940	2940	2940	2940	0
127	20240701	184200	575052710	2940	2940	2940	2940	0
128	20240701	184100	575052710	2940	2940	2940	2940	0
129	20240701	184000	575052710	2940	2940	2940	2940	0
130	20240701	183900	575052710	2940	2940	2940	2940	0
131	20240701	183800	575052710	2940	2940	2940	2940	0
132	20240701	183700	575052710	2940	2940	2940	2940	0
133	20240701	183600	575052710	2940	2940	2940	2940	0
134	20240701	183500	575052710	2940	2940	2940	2940	0
135	20240701	183400	575052710	2940	2940	2940	2940	0
136	20240701	183300	575052710	2940	2940	2940	2940	0
137	20240701	183200	575052710	2940	2940	2940	2940	0
138	20240701	183100	575052710	2940	2940	2940	2940	0
139	20240701	183000	575052710	2940	2940	2940	2940	0
140	20240701	182900	575052710	2940	2940	2940	2940	0
141	20240701	182800	575052710	2940	2940	2940	2940	0
142	20240701	182700	575052710	2940	2940	2940	2940	0
143	20240701	182600	575052710	2940	2940	2940	2940	0
144	20240701	182500	575052710	2940	2940	2940	2940	0
145	20240701	182400	575052710	2940	2940	2940	2940	0
146	20240701	182300	575052710	2940	2940	2940	2940	0
147	20240701	182200	575052710	2940	2940	2940	2940	0
148	20240701	182100	575052710	2940	2940	2940	2940	0
149	20240701	182000	575052710	2940	2940	2940	2940	0
150	20240701	181900	575052710	2940	2940	2940	2940	0
151	20240701	181800	575052710	2940	2940	2940	2940	0
152	20240701	181700	575052710	2940	2940	2940	2940	3197
153	20240701	181600	575052710	2940	2940	2940	2940	0
154	20240701	181500	575052710	2940	2940	2940	2940	0
155	20240701	181400	575052710	2940	2940	2940	2940	0
156	20240701	181300	575052710	2940	2940	2940	2940	0
157	20240701	181200	575052710	2940	2940	2940	2940	0
158	20240701	181100	575052710	2940	2940	2940	2940	0
159	20240701	181000	575052710	2940	2940	2940	2940	0
160	20240701	180900	575052710	2940	2940	2940	2940	0
161	20240701	180800	575052710	2940	2940	2940	2940	0
162	20240701	180700	575052710	2940	2940	2940	2940	0
163	20240701	180600	575052710	2940	2940	2940	2940	0
164	20240701	180500	575052710	2940	2940	2940	2940	0
165	20240701	180400	575052710	2940	2940	2940	2940	0
166	20240701	180300	575052710	2940	2940	2940	2940	0
167	20240701	180200	575052710	2940	2940	2940	2940	0
168	20240701	180100	575052710	2940	2940	2940	2940	0
169	20240701	180000	575052710	2940	2940	2940	2940	0
170	20240701	175900	575052710	2940	2940	2940	2940	0
171	20240701	175800	575052710	2940	2940	2940	2940	0
172	20240701	175700	575052710	2940	2940	2940	2940	0
173	20240701	175600	575052710	2940	2940	2940	2940	0
174	20240701	175500	575052710	2940	2940	2940	2940	0
175	20240701	175400	575052710	2940	2940	2940	2940	0
176	20240701	175300	575052710	2940	2940	2940	2940	0
177	20240701	175200	575052710	2940	2940	2940	2940	0
178	20240701	175100	575052710	2940	2940	2940	2940	0
179	20240701	175000	575052710	2940	2940	2940	2940	0
180	20240701	174900	575052710	2940	2940	2940	2940	0
181	20240701	174800	575052710	2940	2940	2940	2940	0
182	20240701	174700	575052710	2940	2940	2940	2940	3197
183	20240701	174600	575052710	2940	2940	2940	2940	0
184	20240701	174500	575052710	2940	2940	2940	2940	0
185	20240701	174400	575052710	2940	2940	2940	2940	0
186	20240701	174300	575052710	2940	2940	2940	2940	0
187	20240701	174200	575052710	2940	2940	2940	2940	0
188	20240701	174100	575052710	2940	2940	2940	2940	0
189	20240701	174000	575052710	2940	2940	2940	2940	0
190	20240701	173900	575052710	2940	2940	2940	2940	0
191	20240701	173800	575052710	2940	2940	2940	2940	0
192	20240701	173700	575052710	2940	2940	2940	2940	0
193	20240701	173600	575052710	2940	2940	2940	2940	0
194	20240701	173500	575052710	2940	2940	2940	2940	0
195	20240701	173400	575052710	2940	2940	2940	2940	0
196	20240701	173300	575052710	2940	2940	2940	2940	0
197	20240701	173200	575052710	2940	2940	2940	2940	0
198	20240701	173100	575052710	2940	2940	2940	2940	0
199	20240701	173000	575052710	2940	2940	2940	2940	0
200	20240701	172900	575052710	2940	2940	2940	2940	0
201	20240701	172800	575052710	2940	2940	2940	2940	0
202	20240701	172700	575052710	2940	2940	2940	2940	0
203	20240701	172600	575052710	2940	2940	2940	2940	0
204	20240701	172500	575052710	2940	2940	2940	2940	0
205	20240701	172400	575052710	2940	2940	2940	2940	0
206	20240701	172300	575052710	2940	2940	2940	2940	0
207	20240701	172200	575052710	2940	2940	2940	2940	0
208	20240701	172100	575052710	2940	2940	2940	2940	0
209	20240701	172000	575052710	2940	2940	2940	2940	0
210	20240701	171900	575052710	2940	2940	2940	2940	0
211	20240701	171800	575052710	2940	2940	2940	2940	0
212	20240701	171700	575052710	2940	2940	2940	2940	3197
213	20240701	171600	575052710	2940	2940	2940	2940	0
214	20240701	171500	575052710	2940	2940	2940	2940	0
215	20240701	171400	575052710	2940	2940	2940	2940	0
216	20240701	171300	575052710	2940	2940	2940	2940	0
217	20240701	171200	575052710	2940	2940	2940	2940	0
218	20240701	171100	575052710	2940	2940	2940	2940	0
219	20240701	171000	575052710	2940	2940	2940	2940	0
220	20240701	170900	575052710	2940	2940	2940	2940	0
221	20240701	170800	575052710	2940	2940	2940	2940	0
222	20240701	170700	575052710	2940	2940	2940	2940	0
223	20240701	170600	575052710	2940	2940	2940	2940	0
224	20240701	170500	575052710	2940	2940	2940	2940	0
225	20240701	170400	575052710	2940	2940	2940	2940	0
226	20240701	170300	575052710	2940	2940	2940	2940	0
227	20240701	170200	575052710	2940	2940	2940	2940	0
228	20240701	170100	575052710	2940	2940	2940	2940	0
229	20240701	170000	575052710	2940	2940	2940	2940	0
230	20240701	165900	575052710	2940	2940	2940	2940	0
231	20240701	165800	575052710	2940	2940	2940	2940	0
232	20240701	165700	575052710	2940	2940	2940	2940	0
233	20240701	165600	575052710	2940	2940	2940	2940	0
234	20240701	165500	575052710	2940	2940	2940	2940	0
235	20240701	165400	575052710	2940	2940	2940	2940	0
236	20240701	165300	575052710	2940	2940	2940	2940	0
237	20240701	165200	575052710	2940	2940	2940	2940	0
238	20240701	165100	575052710	2940	2940	2940	2940	0
239	20240701	165000	575052710	2940	2940	2940	2940	0
240	20240701	164900	575052710	2940	2940	2940	2940	0
241	20240701	164800	575052710	2940	2940	2940	2940	0
242	20240701	164700	575052710	2940	2940	2940	2940	3197
243	20240701	164600	575052710	2940	2940	2940	2940	0
244	20240701	164500	575052710	2940	2940	2940	2940	0
245	20240701	164400	575052710	2940	2940	2940	2940	0
246	20240701	164300	575052710	2940	2940	2940	2940	0
247	20240701	164200	575052710	2940	2940	2940	2940	0
248	20240701	164100	575052710	2940	2940	2940	2940	0
249	20240701	164000	575052710	2940	2940	2940	2940	0
250	20240701	163900	575052710	2940	2940	2940	2940	0
251	20240701	163800	575052710	2940	2940	2940	2940	0
252	20240701	163700	575052710	2940	2940	2940	2940	0
253	20240701	163600	575052710	2940	2940	2940	2940	0
254	20240701	163500	575052710	2940	2940	2940	2940	0
255	20240701	163400	575052710	2940	2940	2940	2940	0
256	20240701	163300	575052710	2940	2940	2940	2940	0
257	20240701	163200	575052710	2940	2940	2940	2940	0
258	20240701	163100	575052710	2940	2940	2940	2940	0
259	20240701	163000	575052710	2940	2940	2940	2940	0
260	20240701	162900	575052710	2940	2940	2940	2940	0
261	20240701	162800	575052710	2940	2940	2940	2940	0
262	20240701	162700	575052710	2940	2940	2940	2940	0
263	20240701	162600	575052710	2940	2940	2940	2940	0
264	20240701	162500	575052710	2940	2940	2940	2940	0
265	20240701	162400	575052710	2940	2940	2940	2940	0
266	20240701	162300	575052710	2940	2940	2940	2940	0
267	20240701	162200	575052710	2940	2940	2940	2940	0
268	20240701	162100	575052710	2940	2940	2940	2940	0
269	20240701	162000	575052710	2940	2940	2940	2940	0
270	20240701	161900	575052710	2940	2940	2940	2940	0
271	20240701	161800	575052710	2940	2940	2940	2940	0
272	20240701	161700	575052710	2940	2940	2940	2940	3197
273	20240701	161600	575052710	2940	2940	2940	2940	0
274	20240701	161500	575052710	2940	2940	2940	2940	0
275	20240701	161400	575052710	2940	2940	2940	2940	0
276	20240701	161300	575052710	2940	2940	2940	2940	0
277	20240701	161200	575052710	2940	2940	2940	2940	0
278	20240701	161100	575052710	2940	2940	2940	2940	0
279	20240701	161000	575052710	2940	2940	2940	2940	0
280	20240701	160900	575052710	2940	2940	2940	2940	0
281	20240701	160800	575052710	2940	2940	2940	2940	0
282	20240701	160700	575052710	2940	2940	2940	2940	0
283	20240701	160600	575052710	2940	2940	2940	2940	0
284	20240701	160500	575052710	2940	2940	2940	2940	0
285	20240701	160400	575052710	2940	2940	2940	2940	0
286	20240701	160300	575052710	2940	2940	2940	2940	0
287	20240701	160200	575052710	2940	2940	2940	2940	0
288	20240701	160100	575052710	2940	2940	2940	2940	0
289	20240701	160000	575052710	2940	2940	2940	2940	0
290	20240701	155900	575052710	2940	2940	2940	2940	0
291	20240701	155800	575052710	2940	2940	2940	2940	0
292	20240701	155700	575052710	2940	2940	2940	2940	0
293	20240701	155600	575052710	2940	2940	2940	2940	0
294	20240701	155500	575052710	2940	2940	2940	2940	0
295	20240701	155400	575052710	2940	2940	2940	2940	0
296	20240701	155300	575052710	2940	2940	2940	2940	0
297	20240701	155200	575052710	2940	2940	2940	2940	0
298	20240701	155100	575052710	2940	2940	2940	2940	0
299	20240701	155000	575052710	2940	2940	2940	2940	0
300	20240701	154900	575052710	2940	2940	2940	2940	0
301	20240701	154800	575052710	2940	2940	2940	2940	0
302	20240701	154700	575052710	2940	2940	2940	2940	3197
303	20240701	154600	575052710	2940	2940	2940	2940	0
304	20240701	154500	575052710	2940	2940	2940	2940	0
305	20240701	154400	575052710	2940	2940	2940	2940	0
306	20240701	154300	575052710	2940	2940	2940	2940	0
307	20240701	154200	575052710	2940	2940	2940	2940	0
308	20240701	154100	575052710	2940	2940	2940	2940	0
309	20240701	154000	575052710	2940	2940	2940	2940	0
310	20240701	153900	575052710	2940	2940	2940	2940	0
311	20240701	153800	575052710	2940	2940	2940	2940	0
312	20240701	153700	575052710	2940	2940	2940	2940	0
313	20240701	153600	575052710	2940	2940	2940	2940	0
314	20240701	153500	575052710	2940	2940	2940	2940	0
315	20240701	153400	575052710	2940	2940	2940	2940	0
316	20240701	153300	575052710	2940	2940	2940	2940	0
317	20240701	153200	575052710	2940	2940	2940	2940	0
318	20240701	153100	575052710	2940	2940	2940	2940	0
319	20240701	153000	575052710	2940	2940	2940	2940	3197
320	20240701	152900	565653530	2935	2935	2935	2935	0
321	20240701	152800	565653530	2935	2935	2935	2935	0
322	20240701	152700	565653530	2935	2935	2935	2935	0
323	20240701	152600	565653530	2935	2935	2935	2935	0
324	20240701	152500	565653530	2935	2935	2935	2935	0
325	20240701	152400	565653530	2935	2935	2935	2935	0
326	20240701	152300	565653530	2935	2935	2935	2935	0
327	20240701	152200	565653530	2935	2935	2935	2935	0
328	20240701	152100	565653530	2935	2935	2935	2935	0
329	20240701	152000	565653530	2935	2935	2935	2935	0
330	20240701	151900	565653530	2935	2940	2940	2935	2176
331	20240701	151800	559266805	2935	2935	2940	2935	770
332	20240701	151700	557006790	2935	2940	2940	2935	649
333	20240701	151600	555101755	2940	2940	2940	2935	394
334	20240701	151500	553943825	2935	2940	2940	2935	414
335	20240701	151400	552726975	2940	2940	2940	2935	698
336	20240701	151300	550676805	2940	2940	2940	2940	354
337	20240701	151200	549636045	2935	2945	2950	2935	2781
338	20240701	151100	541458205	2950	2950	2950	2945	978
339	20240701	151000	538577125	2945	2950	2950	2945	526
340	20240701	150900	537027190	2945	2950	2950	2945	348
341	20240701	150800	536001470	2945	2940	2950	2940	1093
342	20240701	150700	532783195	2945	2945	2945	2940	439
343	20240701	150600	531491360	2940	2940	2940	2940	792
344	20240701	150500	529162880	2940	2940	2940	2940	423
345	20240701	150400	527919260	2940	2940	2940	2935	647
346	20240701	150300	526019580	2940	2940	2940	2940	15
347	20240701	150200	525975480	2935	2940	2940	2935	249
348	20240701	150100	525244645	2940	2940	2940	2940	16
349	20240701	150000	525197605	2940	2940	2940	2940	16
350	20240701	145900	525150565	2935	2935	2935	2935	8
351	20240701	145800	525127085	2935	2940	2940	2935	2266
352	20240701	145700	518469390	2945	2945	2945	2945	33
353	20240701	145600	518372205	2940	2940	2940	2940	20
354	20240701	145500	518313405	2945	2945	2945	2945	0
355	20240701	145400	518313405	2945	2945	2945	2945	73
356	20240701	145300	518098420	2945	2945	2945	2945	0
357	20240701	145200	518098420	2945	2945	2945	2945	0
358	20240701	145100	518098420	2945	2945	2945	2945	0
359	20240701	145000	518098420	2945	2945	2945	2945	700
360	20240701	144900	516036920	2945	2945	2945	2945	21
361	20240701	144800	515975075	2950	2945	2950	2945	79
362	20240701	144700	515742275	2950	2945	2950	2945	3781
363	20240701	144600	504607220	2945	2945	2945	2945	899
364	20240701	144500	501959665	2945	2945	2945	2945	0
365	20240701	144400	501959665	2945	2945	2945	2945	1
366	20240701	144300	501956720	2940	2950	2950	2940	951
367	20240701	144200	499160755	2945	2950	2950	2945	87
368	20240701	144100	498904165	2940	2940	2940	2940	0
369	20240701	144000	498904165	2940	2940	2940	2940	0
370	20240701	143900	498904165	2940	2940	2940	2940	328
371	20240701	143800	497939845	2950	2950	2950	2950	0
372	20240701	143700	497939845	2950	2950	2950	2950	0
373	20240701	143600	497939845	2950	2950	2950	2950	74
374	20240701	143500	497721545	2950	2950	2950	2950	6
375	20240701	143400	497703845	2950	2950	2950	2950	3
376	20240701	143300	497694995	2950	2950	2950	2950	813
377	20240701	143200	495296645	2950	2950	2950	2950	1243
378	20240701	143100	491629795	2950	2950	2950	2950	39
379	20240701	143000	491514745	2950	2950	2950	2950	77
380	20240701	142900	491287595	2950	2950	2950	2950	20
381	20240701	142800	491228595	2950	2950	2950	2950	0
382	20240701	142700	491228595	2950	2950	2950	2950	157
383	20240701	142600	490765445	2940	2945	2945	2940	71
384	20240701	142500	490556690	2950	2950	2950	2950	20
385	20240701	142400	490497690	2950	2950	2950	2950	0
386	20240701	142300	490497690	2950	2945	2950	2940	8006
387	20240701	142200	466936090	2950	2950	2950	2950	0
388	20240701	142100	466936090	2950	2950	2950	2950	0
389	20240701	142000	466936090	2950	2950	2950	2950	50
390	20240701	141900	466788590	2950	2950	2950	2950	2
391	20240701	141800	466782690	2950	2950	2950	2950	325
392	20240701	141700	465823940	2950	2950	2950	2950	0
393	20240701	141600	465823940	2950	2950	2950	2950	0
394	20240701	141500	465823940	2950	2950	2950	2950	1
395	20240701	141400	465820990	2945	2945	2945	2945	507
396	20240701	141300	464327875	2945	2945	2950	2945	14
397	20240701	141200	464286595	2950	2950	2950	2950	0
398	20240701	141100	464286595	2950	2945	2950	2945	4
399	20240701	141000	464274805	2945	2945	2945	2945	0
400	20240701	140900	464274805	2945	2945	2945	2945	1
401	20240701	140800	464271860	2945	2945	2945	2945	0
402	20240701	140700	464271860	2945	2945	2945	2945	0
403	20240701	140600	464271860	2945	2945	2945	2945	0
404	20240701	140500	464271860	2945	2945	2945	2945	0
405	20240701	140400	464271860	2945	2945	2945	2945	300
406	20240701	140300	463388360	2940	2950	2950	2940	251
407	20240701	140200	462650410	2945	2950	2950	2945	3226
408	20240701	140100	453149335	2950	2950	2950	2950	0
409	20240701	140000	453149335	2950	2950	2950	2950	122
410	20240701	135900	452789435	2950	2950	2950	2950	656
411	20240701	135800	450854235	2955	2955	2955	2955	0
412	20240701	135700	450854235	2955	2955	2955	2955	1
413	20240701	135600	450851280	2955	2955	2955	2955	5
414	20240701	135500	450836505	2955	2955	2955	2955	0
415	20240701	135400	450836505	2955	2955	2955	2955	0
416	20240701	135300	450836505	2955	2955	2955	2955	0
417	20240701	135200	450836505	2955	2955	2955	2955	0
418	20240701	135100	450836505	2955	2955	2955	2955	0
419	20240701	135000	450836505	2955	2955	2955	2950	12
420	20240701	134900	450801095	2950	2950	2950	2950	0
421	20240701	134800	450801095	2950	2950	2950	2950	0
422	20240701	134700	450801095	2950	2950	2950	2950	0
423	20240701	134600	450801095	2950	2955	2955	2950	85
424	20240701	134500	450550335	2955	2955	2955	2955	100
425	20240701	134400	450254835	2955	2955	2955	2955	5
426	20240701	134300	450240060	2955	2955	2955	2955	500
427	20240701	134200	448762560	2955	2955	2955	2955	1
428	20240701	134100	448759605	2950	2955	2955	2950	1681
429	20240701	134000	443800595	2955	2955	2955	2955	0
430	20240701	133900	443800595	2955	2955	2955	2955	0
431	20240701	133800	443800595	2955	2955	2955	2955	0
432	20240701	133700	443800595	2955	2950	2955	2950	675
433	20240701	133600	441809340	2950	2950	2950	2950	63
434	20240701	133500	441623490	2950	2950	2950	2950	0
435	20240701	133400	441623490	2950	2950	2950	2950	0
436	20240701	133300	441623490	2950	2950	2950	2950	1
437	20240701	133200	441620540	2945	2945	2945	2945	1005
438	20240701	133100	438660815	2950	2950	2950	2950	1001
439	20240701	133000	435707865	2955	2955	2955	2955	0
440	20240701	132900	435707865	2955	2955	2955	2955	0
441	20240701	132800	435707865	2955	2950	2955	2950	7344
442	20240701	132700	414042900	2955	2955	2955	2955	200
443	20240701	132600	413451900	2955	2960	2960	2955	28
444	20240701	132500	413369050	2960	2955	2960	2955	1714
445	20240701	132400	408304125	2960	2960	2960	2960	34
446	20240701	132300	408203485	2955	2955	2955	2955	150
447	20240701	132200	407760235	2960	2960	2960	2960	0
448	20240701	132100	407760235	2960	2960	2960	2960	0
449	20240701	132000	407760235	2960	2960	2960	2960	800
450	20240701	131900	405392235	2960	2960	2960	2960	500
451	20240701	131800	403912235	2960	2960	2960	2960	65
452	20240701	131700	403719835	2960	2960	2960	2960	0
453	20240701	131600	403719835	2960	2960	2960	2960	0
454	20240701	131500	403719835	2960	2960	2960	2960	48
455	20240701	131400	403577755	2960	2960	2960	2960	27
456	20240701	131300	403497835	2955	2955	2955	2955	0
457	20240701	131200	403497835	2955	2955	2955	2955	2
458	20240701	131100	403491925	2955	2955	2955	2955	0
459	20240701	131000	403491925	2955	2955	2960	2955	358
460	20240701	130900	402434025	2960	2960	2960	2960	0
461	20240701	130800	402434025	2960	2960	2960	2960	11
462	20240701	130700	402401465	2965	2965	2965	2965	0
463	20240701	130600	402401465	2965	2965	2965	2965	65
464	20240701	130500	402208740	2965	2965	2965	2965	701
465	20240701	130400	400130275	2965	2965	2965	2965	299
466	20240701	130300	399243740	2965	2960	2965	2960	337
467	20240701	130200	398245130	2965	2965	2965	2965	7
468	20240701	130100	398224375	2970	2970	2970	2970	0
469	20240701	130000	398224375	2970	2970	2970	2970	0
470	20240701	125900	398224375	2970	2970	2970	2970	0
471	20240701	125800	398224375	2970	2970	2970	2970	0
472	20240701	125700	398224375	2970	2970	2970	2970	1
473	20240701	125600	398221405	2965	2965	2965	2965	4
474	20240701	125500	398209545	2970	2970	2970	2970	2
475	20240701	125400	398203605	2970	2970	2970	2970	65
476	20240701	125300	398010555	2965	2970	2970	2965	5
477	20240701	125200	397995720	2970	2965	2970	2965	2013
478	20240701	125100	392027170	2970	2970	2970	2970	0
479	20240701	125000	392027170	2970	2965	2970	2965	1201
480	20240701	124900	388460205	2965	2965	2965	2965	10
481	20240701	124800	388430555	2970	2965	2970	2965	3001
482	20240701	124700	379532585	2965	2955	2965	2955	5
483	20240701	124600	379517800	2965	2965	2965	2965	1
484	20240701	124500	379514835	2965	2960	2965	2960	114
485	20240701	124400	379177140	2960	2955	2960	2955	1301
486	20240701	124300	375328680	2960	2960	2960	2960	2
487	20240701	124200	375322760	2960	2960	2960	2960	365
488	20240701	124100	374242360	2960	2960	2960	2960	0
489	20240701	124000	374242360	2960	2960	2960	2960	0
490	20240701	123900	374242360	2960	2960	2960	2955	5
491	20240701	123800	374227570	2955	2955	2955	2955	359
492	20240701	123700	373166725	2960	2955	2960	2955	172
493	20240701	123600	372658460	2960	2960	2960	2960	0
494	20240701	123500	372658460	2960	2955	2960	2955	534
495	20240701	123400	371080485	2955	2955	2955	2955	1
496	20240701	123300	371077530	2960	2960	2960	2960	1
497	20240701	123200	371074570	2955	2955	2955	2955	188
498	20240701	123100	370519030	2960	2960	2960	2960	0
499	20240701	123000	370519030	2960	2965	2965	2960	75
500	20240701	122900	370296705	2960	2960	2960	2960	3
501	20240701	122800	370287825	2965	2965	2965	2965	0
502	20240701	122700	370287825	2965	2965	2965	2965	0
503	20240701	122600	370287825	2965	2965	2965	2965	390
504	20240701	122500	369131475	2965	2965	2965	2965	1
505	20240701	122400	369128510	2970	2970	2970	2970	0
506	20240701	122300	369128510	2970	2970	2970	2970	0
507	20240701	122200	369128510	2970	2970	2970	2970	5
508	20240701	122100	369113660	2970	2970	2970	2970	1
509	20240701	122000	369110690	2955	2955	2955	2955	1009
510	20240701	121900	366129095	2955	2955	2955	2955	50
511	20240701	121800	365981345	2960	2960	2960	2960	0
512	20240701	121700	365981345	2960	2960	2960	2960	0
513	20240701	121600	365981345	2960	2960	2960	2960	14
514	20240701	121500	365939905	2960	2960	2960	2960	300
515	20240701	121400	365051905	2960	2960	2960	2960	33
516	20240701	121300	364954225	2950	2955	2955	2950	3434
517	20240701	121200	354814230	2960	2960	2960	2960	334
518	20240701	121100	353825590	2965	2965	2965	2960	1855
519	20240701	121000	348334770	2970	2970	2970	2960	1008
520	20240701	120900	345351070	2960	2960	2970	2960	68
521	20240701	120800	345149780	2970	2970	2970	2970	0
522	20240701	120700	345149780	2970	2970	2970	2970	0
523	20240701	120600	345149780	2970	2970	2970	2970	1
524	20240701	120500	345146810	2960	2970	2970	2960	459
525	20240701	120400	343787385	2970	2970	2970	2970	1
526	20240701	120300	343784415	2965	2970	2970	2965	620
527	20240701	120200	341945520	2970	2970	2970	2970	0
528	20240701	120100	341945520	2970	2970	2970	2970	492
529	20240701	120000	340484280	2970	2965	2970	2965	4
530	20240701	115900	340472415	2970	2970	2970	2970	0
531	20240701	115800	340472415	2970	2970	2970	2970	1
532	20240701	115700	340469445	2965	2965	2965	2965	569
533	20240701	115600	338782360	2970	2970	2970	2970	0
534	20240701	115500	338782360	2970	2970	2970	2970	0
535	20240701	115400	338782360	2970	2970	2970	2970	0
536	20240701	115300	338782360	2970	2970	2970	2970	200
537	20240701	115200	338188360	2970	2970	2970	2970	0
538	20240701	115100	338188360	2970	2970	2970	2970	3973
539	20240701	115000	326388550	2970	2970	2970	2970	0
540	20240701	114900	326388550	2970	2970	2970	2970	38
541	20240701	114800	326275690	2970	2970	2970	2970	0
542	20240701	114700	326275690	2970	2970	2970	2970	0
543	20240701	114600	326275690	2970	2970	2970	2970	0
544	20240701	114500	326275690	2970	2970	2970	2970	0
545	20240701	114400	326275690	2970	2970	2970	2960	911
546	20240701	114300	323579020	2965	2965	2965	2965	3
547	20240701	114200	323570125	2970	2970	2970	2970	1
548	20240701	114100	323567155	2960	2960	2970	2960	761
549	20240701	114000	321314335	2970	2970	2970	2970	1
550	20240701	113900	321311365	2965	2965	2965	2965	0
551	20240701	113800	321311365	2965	2965	2965	2965	3
552	20240701	113700	321302470	2960	2960	2960	2960	0
553	20240701	113600	321302470	2960	2960	2960	2960	0
554	20240701	113500	321302470	2960	2960	2960	2960	0
555	20240701	113400	321302470	2960	2960	2960	2960	37
556	20240701	113300	321192950	2960	2960	2960	2960	3378
557	20240701	113200	311194070	2960	2960	2960	2960	0
558	20240701	113100	311194070	2960	2960	2960	2960	3
559	20240701	113000	311185190	2960	2960	2960	2960	50
560	20240701	112900	311037190	2960	2960	2960	2960	0
561	20240701	112800	311037190	2960	2960	2960	2960	0
562	20240701	112700	311037190	2960	2960	2960	2960	500
563	20240701	112600	309557190	2955	2955	2955	2955	0
564	20240701	112500	309557190	2955	2955	2955	2955	760
565	20240701	112400	307311390	2955	2960	2960	2955	1176
566	20240701	112300	303830460	2965	2965	2965	2965	0
567	20240701	112200	303830460	2965	2965	2965	2965	0
568	20240701	112100	303830460	2965	2965	2965	2965	3
569	20240701	112000	303821565	2965	2965	2965	2965	0
570	20240701	111900	303821565	2965	2965	2965	2965	0
571	20240701	111800	303821565	2965	2965	2965	2965	5
572	20240701	111700	303806740	2965	2965	2965	2965	21
573	20240701	111600	303744475	2965	2965	2965	2965	2
574	20240701	111500	303738545	2960	2960	2960	2960	0
575	20240701	111400	303738545	2960	2960	2960	2960	2
576	20240701	111300	303732625	2970	2970	2970	2970	0
577	20240701	111200	303732625	2970	2970	2970	2970	0
578	20240701	111100	303732625	2970	2970	2970	2970	1
579	20240701	111000	303729655	2965	2965	2965	2965	0
580	20240701	110900	303729655	2965	2965	2965	2965	3
581	20240701	110800	303720760	2960	2970	2970	2960	1044
582	20240701	110700	300630510	2965	2965	2965	2965	0
583	20240701	110600	300630510	2965	2965	2965	2965	3
584	20240701	110500	300621615	2970	2970	2970	2970	3
585	20240701	110400	300612705	2975	2975	2975	2975	0
586	20240701	110300	300612705	2975	2970	2975	2970	679
587	20240701	110200	298596070	2970	2970	2970	2970	0
588	20240701	110100	298596070	2970	2970	2970	2970	0
589	20240701	110000	298596070	2970	2970	2970	2970	0
590	20240701	105900	298596070	2970	2970	2970	2965	8
591	20240701	105800	298572315	2970	2970	2970	2970	19
592	20240701	105700	298515885	2970	2965	2970	2965	13
593	20240701	105600	298477290	2970	2965	2970	2965	14
594	20240701	105500	298435775	2970	2960	2970	2960	701
595	20240701	105400	296353815	2965	2965	2970	2965	10
596	20240701	105300	296324160	2965	2965	2970	2965	301
597	20240701	105200	295431690	2965	2965	2965	2965	248
598	20240701	105100	294696370	2965	2965	2965	2965	0
599	20240701	105000	294696370	2965	2965	2965	2965	100
600	20240701	104900	294399870	2965	2965	2965	2965	0
601	20240701	104800	294399870	2965	2965	2965	2965	0
602	20240701	104700	294399870	2965	2965	2965	2965	1
603	20240701	104600	294396905	2955	2960	2960	2955	867
604	20240701	104500	291832280	2970	2970	2970	2960	9
605	20240701	104400	291805620	2960	2970	2970	2960	210
606	20240701	104300	291182290	2970	2970	2970	2970	0
607	20240701	104200	291182290	2970	2970	2970	2970	67
608	20240701	104100	290983300	2970	2970	2970	2970	1
609	20240701	104000	290980330	2970	2970	2970	2970	0
610	20240701	103900	290980330	2970	2970	2970	2970	77
611	20240701	103800	290751640	2975	2975	2975	2975	0
612	20240701	103700	290751640	2975	2960	2975	2960	1215
613	20240701	103600	287153215	2975	2975	2975	2975	0
614	20240701	103500	287153215	2975	2975	2975	2975	0
615	20240701	103400	287153215	2975	2975	2975	2975	0
616	20240701	103300	287153215	2975	2975	2975	2975	0
617	20240701	103200	287153215	2975	2975	2975	2975	0
618	20240701	103100	287153215	2975	2975	2975	2975	0
619	20240701	103000	287153215	2975	2975	2975	2965	2607
620	20240701	102900	279422110	2975	2975	2975	2975	1
621	20240701	102800	279419135	2975	2975	2975	2975	0
622	20240701	102700	279419135	2975	2975	2975	2975	0
623	20240701	102600	279419135	2975	2975	2975	2975	1
624	20240701	102500	279416160	2970	2970	2970	2970	323
625	20240701	102400	278456850	2975	2975	2975	2975	300
626	20240701	102300	277564350	2975	2975	2975	2975	4
627	20240701	102200	277552450	2975	2975	2975	2975	26
628	20240701	102100	277475100	2970	2970	2970	2970	1716
629	20240701	102000	272378580	2970	2975	2975	2970	509
630	20240701	101900	270866805	2975	2975	2975	2975	1
631	20240701	101800	270863830	2970	2975	2975	2970	55
632	20240701	101700	270700375	2975	2975	2975	2975	126
633	20240701	101600	270325525	2985	2980	2990	2980	3070
634	20240701	101500	261166485	2980	2980	2980	2980	165
635	20240701	101400	260674785	2980	2980	2980	2980	50
636	20240701	101300	260525785	2970	2980	2980	2970	2794
637	20240701	101200	252226790	2980	2980	2980	2980	1
638	20240701	101100	252223810	2980	2980	2980	2980	53
639	20240701	101000	252065870	2985	2985	2985	2985	0
640	20240701	100900	252065870	2985	2990	2990	2985	196
641	20240701	100800	251480660	2990	2990	2990	2990	0
642	20240701	100700	251480660	2990	2980	2990	2980	2
643	20240701	100600	251474690	2990	2990	2990	2990	0
644	20240701	100500	251474690	2990	2985	2990	2985	12
645	20240701	100400	251438865	2990	2990	2990	2990	533
646	20240701	100300	249845195	2990	2990	2990	2990	12
647	20240701	100200	249809315	2990	2985	2995	2985	2527
648	20240701	100100	242253690	2990	2990	2990	2980	1123
649	20240701	100000	238896130	2990	2990	2990	2980	463
650	20240701	095900	237512170	2990	2980	2990	2980	298
651	20240701	095800	236622620	2980	2980	2980	2980	301
652	20240701	095700	235725640	2970	2975	2975	2970	1013
653	20240701	095600	232711985	2980	2985	2985	2980	158
654	20240701	095500	232240800	2975	2995	2995	2975	1954
655	20240701	095400	226423970	2995	2995	2995	2995	6
656	20240701	095300	226406000	3000	2990	3000	2990	5448
657	20240701	095200	210089580	2995	2975	2995	2970	17883
658	20240701	095100	156609510	2975	2975	2975	2970	470
659	20240701	095000	155213125	2975	2980	2980	2975	47
660	20240701	094900	155073265	2980	2980	2980	2980	0
661	20240701	094800	155073265	2980	2980	2980	2980	0
662	20240701	094700	155073265	2980	2970	2980	2970	3
663	20240701	094600	155064345	2980	2980	2980	2980	0
664	20240701	094500	155064345	2980	2980	2980	2970	5
665	20240701	094400	155049465	2980	2980	2980	2980	0
666	20240701	094300	155049465	2980	2975	2980	2975	15
667	20240701	094200	155004800	2970	2970	2970	2970	687
668	20240701	094100	152964410	2970	2970	2970	2970	100
669	20240701	094000	152667410	2970	2970	2970	2970	17
670	20240701	093900	152616920	2970	2970	2970	2970	164
671	20240701	093800	152129840	2970	2970	2970	2970	72
672	20240701	093700	151916000	2970	2965	2970	2950	13953
673	20240701	093600	110698480	2970	2965	2970	2960	502
674	20240701	093500	109212490	2970	2960	2970	2960	1272
675	20240701	093400	105447360	2960	2960	2960	2960	1
676	20240701	093300	105444400	2955	2950	2955	2950	9292
677	20240701	093200	77991605	2955	2955	2955	2950	49
678	20240701	093100	77846880	2955	2955	2970	2955	3619
679	20240701	093000	67151970	2970	2970	2970	2970	12
680	20240701	092900	67116330	2970	2975	2975	2955	3745
681	20240701	092800	56034080	2975	2965	2975	2960	1332
682	20240701	092700	52085690	2980	2965	2980	2965	53
683	20240701	092600	51928380	2980	2970	2980	2965	9
684	20240701	092500	51901610	2970	2970	2980	2970	20
685	20240701	092400	51842050	2975	2980	2980	2975	7
686	20240701	092300	51821205	2980	2980	2980	2980	1
687	20240701	092200	51818225	2965	2965	2965	2965	0
688	20240701	092100	51818225	2965	2965	2965	2965	760
689	20240701	092000	49564825	2965	2965	2965	2965	101
690	20240701	091900	49265360	2965	2970	2980	2965	381
691	20240701	091800	48134020	2980	2970	2980	2970	76
692	20240701	091700	47907865	2975	2975	2980	2975	144
693	20240701	091600	47479250	2980	2980	2980	2980	52
694	20240701	091500	47324290	2980	2980	2980	2980	0
695	20240701	091400	47324290	2980	2965	2980	2965	493
696	20240701	091300	45862475	2965	2980	2980	2965	644
697	20240701	091200	43948450	2980	2980	2980	2980	712
698	20240701	091100	41826690	2985	2975	2985	2965	2341
699	20240701	091000	34845120	2985	2985	2985	2985	1
700	20240701	090900	34842135	2975	2985	2985	2975	494
701	20240701	090800	33371975	2985	2985	2985	2980	165
702	20240701	090700	32879890	2990	2985	2990	2985	785
703	20240701	090600	30536655	2990	2980	2995	2980	5204
704	20240701	090500	14977715	2980	2980	2980	2980	610
705	20240701	090400	13159915	2975	2970	2975	2970	400
706	20240701	090300	11971200	2965	2965	2965	2965	35
707	20240701	090200	11867425	2965	2965	2965	2965	1
708	20240701	090100	11864460	2955	2955	2955	2955	1704
709	20240701	090000	6829140	2965	2955	2965	2955	2308