KissMeData/037560/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192400	310554525	2930	2930	2930	2930	914
3	20240704	192300	310554525	2930	2930	2930	2930	0
4	20240704	192200	310554525	2930	2930	2930	2930	0
5	20240704	192100	310554525	2930	2930	2930	2930	0
6	20240704	192000	310554525	2930	2930	2930	2930	0
7	20240704	191900	310554525	2930	2930	2930	2930	0
8	20240704	191800	310554525	2930	2930	2930	2930	0
9	20240704	191700	310554525	2930	2930	2930	2930	0
10	20240704	191600	310554525	2930	2930	2930	2930	0
11	20240704	191500	310554525	2930	2930	2930	2930	0
12	20240704	191400	310554525	2930	2930	2930	2930	0
13	20240704	191300	310554525	2930	2930	2930	2930	0
14	20240704	191200	310554525	2930	2930	2930	2930	0
15	20240704	191100	310554525	2930	2930	2930	2930	0
16	20240704	191000	310554525	2930	2930	2930	2930	0
17	20240704	190900	310554525	2930	2930	2930	2930	0
18	20240704	190800	310554525	2930	2930	2930	2930	0
19	20240704	190700	310554525	2930	2930	2930	2930	0
20	20240704	190600	310554525	2930	2930	2930	2930	0
21	20240704	190500	310554525	2930	2930	2930	2930	0
22	20240704	190400	310554525	2930	2930	2930	2930	0
23	20240704	190300	310554525	2930	2930	2930	2930	0
24	20240704	190200	310554525	2930	2930	2930	2930	0
25	20240704	190100	310554525	2930	2930	2930	2930	0
26	20240704	190000	310554525	2930	2930	2930	2930	0
27	20240704	185900	310554525	2930	2930	2930	2930	0
28	20240704	185800	310554525	2930	2930	2930	2930	0
29	20240704	185700	310554525	2930	2930	2930	2930	0
30	20240704	185600	310554525	2930	2930	2930	2930	0
31	20240704	185500	310554525	2930	2930	2930	2930	0
32	20240704	185400	310554525	2930	2930	2930	2930	914
33	20240704	185300	310554525	2930	2930	2930	2930	0
34	20240704	185200	310554525	2930	2930	2930	2930	0
35	20240704	185100	310554525	2930	2930	2930	2930	0
36	20240704	185000	310554525	2930	2930	2930	2930	0
37	20240704	184900	310554525	2930	2930	2930	2930	0
38	20240704	184800	310554525	2930	2930	2930	2930	0
39	20240704	184700	310554525	2930	2930	2930	2930	0
40	20240704	184600	310554525	2930	2930	2930	2930	0
41	20240704	184500	310554525	2930	2930	2930	2930	0
42	20240704	184400	310554525	2930	2930	2930	2930	0
43	20240704	184300	310554525	2930	2930	2930	2930	0
44	20240704	184200	310554525	2930	2930	2930	2930	0
45	20240704	184100	310554525	2930	2930	2930	2930	0
46	20240704	184000	310554525	2930	2930	2930	2930	0
47	20240704	183900	310554525	2930	2930	2930	2930	0
48	20240704	183800	310554525	2930	2930	2930	2930	0
49	20240704	183700	310554525	2930	2930	2930	2930	0
50	20240704	183600	310554525	2930	2930	2930	2930	0
51	20240704	183500	310554525	2930	2930	2930	2930	0
52	20240704	183400	310554525	2930	2930	2930	2930	0
53	20240704	183300	310554525	2930	2930	2930	2930	0
54	20240704	183200	310554525	2930	2930	2930	2930	0
55	20240704	183100	310554525	2930	2930	2930	2930	0
56	20240704	183000	310554525	2930	2930	2930	2930	0
57	20240704	182900	310554525	2930	2930	2930	2930	0
58	20240704	182800	310554525	2930	2930	2930	2930	0
59	20240704	182700	310554525	2930	2930	2930	2930	0
60	20240704	182600	310554525	2930	2930	2930	2930	0
61	20240704	182500	310554525	2930	2930	2930	2930	0
62	20240704	182400	310554525	2930	2930	2930	2930	914
63	20240704	182300	310554525	2930	2930	2930	2930	0
64	20240704	182200	310554525	2930	2930	2930	2930	0
65	20240704	182100	310554525	2930	2930	2930	2930	0
66	20240704	182000	310554525	2930	2930	2930	2930	0
67	20240704	181900	310554525	2930	2930	2930	2930	0
68	20240704	181800	310554525	2930	2930	2930	2930	0
69	20240704	181700	310554525	2930	2930	2930	2930	0
70	20240704	181600	310554525	2930	2930	2930	2930	0
71	20240704	181500	310554525	2930	2930	2930	2930	0
72	20240704	181400	310554525	2930	2930	2930	2930	0
73	20240704	181300	310554525	2930	2930	2930	2930	0
74	20240704	181200	310554525	2930	2930	2930	2930	0
75	20240704	181100	310554525	2930	2930	2930	2930	0
76	20240704	181000	310554525	2930	2930	2930	2930	0
77	20240704	180900	310554525	2930	2930	2930	2930	0
78	20240704	180800	310554525	2930	2930	2930	2930	0
79	20240704	180700	310554525	2930	2930	2930	2930	0
80	20240704	180600	310554525	2930	2930	2930	2930	0
81	20240704	180500	310554525	2930	2930	2930	2930	0
82	20240704	180400	310554525	2930	2930	2930	2930	0
83	20240704	180300	310554525	2930	2930	2930	2930	0
84	20240704	180200	310554525	2930	2930	2930	2930	0
85	20240704	180100	310554525	2930	2930	2930	2930	0
86	20240704	180000	310554525	2930	2930	2930	2930	0
87	20240704	175900	310554525	2930	2930	2930	2930	0
88	20240704	175800	310554525	2930	2930	2930	2930	0
89	20240704	175700	310554525	2930	2930	2930	2930	0
90	20240704	175600	310554525	2930	2930	2930	2930	0
91	20240704	175500	310554525	2930	2930	2930	2930	0
92	20240704	175400	310554525	2930	2930	2930	2930	914
93	20240704	175300	310554525	2930	2930	2930	2930	0
94	20240704	175200	310554525	2930	2930	2930	2930	0
95	20240704	175100	310554525	2930	2930	2930	2930	0
96	20240704	175000	310554525	2930	2930	2930	2930	0
97	20240704	174900	310554525	2930	2930	2930	2930	0
98	20240704	174800	310554525	2930	2930	2930	2930	0
99	20240704	174700	310554525	2930	2930	2930	2930	0
100	20240704	174600	310554525	2930	2930	2930	2930	0
101	20240704	174500	310554525	2930	2930	2930	2930	0
102	20240704	174400	310554525	2930	2930	2930	2930	0
103	20240704	174300	310554525	2930	2930	2930	2930	0
104	20240704	174200	310554525	2930	2930	2930	2930	0
105	20240704	174100	310554525	2930	2930	2930	2930	0
106	20240704	174000	310554525	2930	2930	2930	2930	0
107	20240704	173900	310554525	2930	2930	2930	2930	0
108	20240704	173800	310554525	2930	2930	2930	2930	0
109	20240704	173700	310554525	2930	2930	2930	2930	0
110	20240704	173600	310554525	2930	2930	2930	2930	0
111	20240704	173500	310554525	2930	2930	2930	2930	0
112	20240704	173400	310554525	2930	2930	2930	2930	0
113	20240704	173300	310554525	2930	2930	2930	2930	0
114	20240704	173200	310554525	2930	2930	2930	2930	0
115	20240704	173100	310554525	2930	2930	2930	2930	0
116	20240704	173000	310554525	2930	2930	2930	2930	0
117	20240704	172900	310554525	2930	2930	2930	2930	0
118	20240704	172800	310554525	2930	2930	2930	2930	0
119	20240704	172700	310554525	2930	2930	2930	2930	0
120	20240704	172600	310554525	2930	2930	2930	2930	0
121	20240704	172500	310554525	2930	2930	2930	2930	0
122	20240704	172400	310554525	2930	2930	2930	2930	914
123	20240704	172300	310554525	2930	2930	2930	2930	0
124	20240704	172200	310554525	2930	2930	2930	2930	0
125	20240704	172100	310554525	2930	2930	2930	2930	0
126	20240704	172000	310554525	2930	2930	2930	2930	0
127	20240704	171900	310554525	2930	2930	2930	2930	0
128	20240704	171800	310554525	2930	2930	2930	2930	0
129	20240704	171700	310554525	2930	2930	2930	2930	0
130	20240704	171600	310554525	2930	2930	2930	2930	0
131	20240704	171500	310554525	2930	2930	2930	2930	0
132	20240704	171400	310554525	2930	2930	2930	2930	0
133	20240704	171300	310554525	2930	2930	2930	2930	0
134	20240704	171200	310554525	2930	2930	2930	2930	0
135	20240704	171100	310554525	2930	2930	2930	2930	0
136	20240704	171000	310554525	2930	2930	2930	2930	0
137	20240704	170900	310554525	2930	2930	2930	2930	0
138	20240704	170800	310554525	2930	2930	2930	2930	0
139	20240704	170700	310554525	2930	2930	2930	2930	0
140	20240704	170600	310554525	2930	2930	2930	2930	0
141	20240704	170500	310554525	2930	2930	2930	2930	0
142	20240704	170400	310554525	2930	2930	2930	2930	0
143	20240704	170300	310554525	2930	2930	2930	2930	0
144	20240704	170200	310554525	2930	2930	2930	2930	0
145	20240704	170100	310554525	2930	2930	2930	2930	0
146	20240704	170000	310554525	2930	2930	2930	2930	0
147	20240704	165900	310554525	2930	2930	2930	2930	0
148	20240704	165800	310554525	2930	2930	2930	2930	0
149	20240704	165700	310554525	2930	2930	2930	2930	0
150	20240704	165600	310554525	2930	2930	2930	2930	0
151	20240704	165500	310554525	2930	2930	2930	2930	0
152	20240704	165400	310554525	2930	2930	2930	2930	914
153	20240704	165300	310554525	2930	2930	2930	2930	0
154	20240704	165200	310554525	2930	2930	2930	2930	0
155	20240704	165100	310554525	2930	2930	2930	2930	0
156	20240704	165000	310554525	2930	2930	2930	2930	0
157	20240704	164900	310554525	2930	2930	2930	2930	0
158	20240704	164800	310554525	2930	2930	2930	2930	0
159	20240704	164700	310554525	2930	2930	2930	2930	0
160	20240704	164600	310554525	2930	2930	2930	2930	0
161	20240704	164500	310554525	2930	2930	2930	2930	0
162	20240704	164400	310554525	2930	2930	2930	2930	0
163	20240704	164300	310554525	2930	2930	2930	2930	0
164	20240704	164200	310554525	2930	2930	2930	2930	0
165	20240704	164100	310554525	2930	2930	2930	2930	0
166	20240704	164000	310554525	2930	2930	2930	2930	0
167	20240704	163900	310554525	2930	2930	2930	2930	0
168	20240704	163800	310554525	2930	2930	2930	2930	0
169	20240704	163700	310554525	2930	2930	2930	2930	0
170	20240704	163600	310554525	2930	2930	2930	2930	0
171	20240704	163500	310554525	2930	2930	2930	2930	0
172	20240704	163400	310554525	2930	2930	2930	2930	0
173	20240704	163300	310554525	2930	2930	2930	2930	0
174	20240704	163200	310554525	2930	2930	2930	2930	0
175	20240704	163100	310554525	2930	2930	2930	2930	0
176	20240704	163000	310554525	2930	2930	2930	2930	0
177	20240704	162900	310554525	2930	2930	2930	2930	0
178	20240704	162800	310554525	2930	2930	2930	2930	0
179	20240704	162700	310554525	2930	2930	2930	2930	0
180	20240704	162600	310554525	2930	2930	2930	2930	0
181	20240704	162500	310554525	2930	2930	2930	2930	0
182	20240704	162400	310554525	2930	2930	2930	2930	914
183	20240704	162300	310554525	2930	2930	2930	2930	0
184	20240704	162200	310554525	2930	2930	2930	2930	0
185	20240704	162100	310554525	2930	2930	2930	2930	0
186	20240704	162000	310554525	2930	2930	2930	2930	0
187	20240704	161900	310554525	2930	2930	2930	2930	0
188	20240704	161800	310554525	2930	2930	2930	2930	0
189	20240704	161700	310554525	2930	2930	2930	2930	0
190	20240704	161600	310554525	2930	2930	2930	2930	0
191	20240704	161500	310554525	2930	2930	2930	2930	0
192	20240704	161400	310554525	2930	2930	2930	2930	0
193	20240704	161300	310554525	2930	2930	2930	2930	0
194	20240704	161200	310554525	2930	2930	2930	2930	0
195	20240704	161100	310554525	2930	2930	2930	2930	0
196	20240704	161000	310554525	2930	2930	2930	2930	0
197	20240704	160900	310554525	2930	2930	2930	2930	0
198	20240704	160800	310554525	2930	2930	2930	2930	0
199	20240704	160700	310554525	2930	2930	2930	2930	0
200	20240704	160600	310554525	2930	2930	2930	2930	0
201	20240704	160500	310554525	2930	2930	2930	2930	0
202	20240704	160400	310554525	2930	2930	2930	2930	0
203	20240704	160300	310554525	2930	2930	2930	2930	0
204	20240704	160200	310554525	2930	2930	2930	2930	0
205	20240704	160100	310554525	2930	2930	2930	2930	0
206	20240704	160000	310554525	2930	2930	2930	2930	0
207	20240704	155900	310554525	2930	2930	2930	2930	0
208	20240704	155800	310554525	2930	2930	2930	2930	0
209	20240704	155700	310554525	2930	2930	2930	2930	0
210	20240704	155600	310554525	2930	2930	2930	2930	0
211	20240704	155500	310554525	2930	2930	2930	2930	0
212	20240704	155400	310554525	2930	2930	2930	2930	914
213	20240704	155300	310554525	2930	2930	2930	2930	0
214	20240704	155200	310554525	2930	2930	2930	2930	0
215	20240704	155100	310554525	2930	2930	2930	2930	0
216	20240704	155000	310554525	2930	2930	2930	2930	0
217	20240704	154900	310554525	2930	2930	2930	2930	0
218	20240704	154800	310554525	2930	2930	2930	2930	0
219	20240704	154700	310554525	2930	2930	2930	2930	0
220	20240704	154600	310554525	2930	2930	2930	2930	0
221	20240704	154500	310554525	2930	2930	2930	2930	0
222	20240704	154400	310554525	2930	2930	2930	2930	0
223	20240704	154300	310554525	2930	2930	2930	2930	0
224	20240704	154200	310554525	2930	2930	2930	2930	0
225	20240704	154100	310554525	2930	2930	2930	2930	0
226	20240704	154000	310554525	2930	2930	2930	2930	0
227	20240704	153900	310554525	2930	2930	2930	2930	0
228	20240704	153800	310554525	2930	2930	2930	2930	0
229	20240704	153700	310554525	2930	2930	2930	2930	0
230	20240704	153600	310554525	2930	2930	2930	2930	0
231	20240704	153500	310554525	2930	2930	2930	2930	0
232	20240704	153400	310554525	2930	2930	2930	2930	0
233	20240704	153300	310554525	2930	2930	2930	2930	0
234	20240704	153200	310554525	2930	2930	2930	2930	0
235	20240704	153100	310554525	2930	2930	2930	2930	0
236	20240704	153000	310554525	2930	2930	2930	2930	914
237	20240704	152900	307876505	2930	2930	2930	2930	0
238	20240704	152800	307876505	2930	2930	2930	2930	0
239	20240704	152700	307876505	2930	2930	2930	2930	0
240	20240704	152600	307876505	2930	2930	2930	2930	0
241	20240704	152500	307876505	2930	2930	2930	2930	0
242	20240704	152400	307876505	2930	2930	2930	2930	0
243	20240704	152300	307876505	2930	2930	2930	2930	0
244	20240704	152200	307876505	2930	2930	2930	2930	0
245	20240704	152100	307876505	2930	2930	2930	2930	0
246	20240704	152000	307876505	2930	2930	2930	2930	0
247	20240704	151900	307876505	2930	2930	2930	2930	788
248	20240704	151800	305567665	2925	2930	2930	2925	155
249	20240704	151700	305113735	2930	2930	2930	2930	20
250	20240704	151600	305055135	2925	2930	2930	2925	498
251	20240704	151500	303598435	2930	2930	2930	2930	1
252	20240704	151400	303595505	2930	2930	2930	2930	0
253	20240704	151300	303595505	2930	2930	2930	2930	76
254	20240704	151200	303372825	2930	2930	2930	2930	28
255	20240704	151100	303290785	2925	2925	2925	2925	300
256	20240704	151000	302413285	2930	2930	2930	2930	500
257	20240704	150900	300948285	2930	2930	2930	2930	323
258	20240704	150800	300001895	2930	2930	2930	2930	0
259	20240704	150700	300001895	2930	2930	2930	2930	528
260	20240704	150600	298454855	2930	2930	2930	2930	1
261	20240704	150500	298451925	2930	2930	2930	2930	100
262	20240704	150400	298158925	2930	2930	2930	2930	1
263	20240704	150300	298155995	2930	2935	2935	2930	1170
264	20240704	150200	294726470	2935	2935	2935	2935	36
265	20240704	150100	294620810	2935	2935	2935	2935	20
266	20240704	150000	294562110	2940	2940	2940	2940	0
267	20240704	145900	294562110	2940	2940	2940	2940	2
268	20240704	145800	294556230	2940	2940	2940	2940	0
269	20240704	145700	294556230	2940	2940	2940	2940	1
270	20240704	145600	294553290	2940	2940	2940	2940	0
271	20240704	145500	294553290	2940	2935	2940	2930	118
272	20240704	145400	294207015	2935	2935	2935	2935	223
273	20240704	145300	293552510	2935	2935	2935	2935	0
274	20240704	145200	293552510	2935	2935	2935	2935	0
275	20240704	145100	293552510	2935	2935	2935	2935	0
276	20240704	145000	293552510	2935	2935	2935	2935	0
277	20240704	144900	293552510	2935	2935	2935	2935	0
278	20240704	144800	293552510	2935	2935	2935	2935	0
279	20240704	144700	293552510	2935	2935	2935	2935	699
280	20240704	144600	291500945	2935	2935	2935	2935	686
281	20240704	144500	289487535	2935	2935	2935	2935	0
282	20240704	144400	289487535	2935	2935	2935	2935	1
283	20240704	144300	289484600	2935	2935	2935	2935	0
284	20240704	144200	289484600	2935	2935	2935	2935	0
285	20240704	144100	289484600	2935	2935	2935	2935	50
286	20240704	144000	289337850	2935	2935	2935	2935	0
287	20240704	143900	289337850	2935	2935	2935	2935	0
288	20240704	143800	289337850	2935	2935	2940	2935	3
289	20240704	143700	289329040	2925	2925	2925	2925	0
290	20240704	143600	289329040	2925	2925	2925	2925	0
291	20240704	143500	289329040	2925	2925	2925	2925	290
292	20240704	143400	288480790	2925	2925	2925	2925	0
293	20240704	143300	288480790	2925	2925	2925	2925	500
294	20240704	143200	287018290	2940	2940	2940	2940	0
295	20240704	143100	287018290	2940	2935	2940	2935	40
296	20240704	143000	286900880	2935	2930	2940	2925	503
297	20240704	142900	285429495	2935	2935	2935	2935	0
298	20240704	142800	285429495	2935	2935	2935	2935	0
299	20240704	142700	285429495	2935	2935	2935	2935	104
300	20240704	142600	285124255	2935	2935	2935	2935	3
301	20240704	142500	285115450	2940	2935	2940	2925	198
302	20240704	142400	284536040	2940	2935	2940	2935	143
303	20240704	142300	284116330	2940	2935	2940	2935	6
304	20240704	142200	284098705	2940	2940	2940	2920	8556
305	20240704	142100	259073205	2930	2930	2930	2930	0
306	20240704	142000	259073205	2930	2930	2930	2930	0
307	20240704	141900	259073205	2930	2930	2930	2930	0
308	20240704	141800	259073205	2930	2930	2930	2930	2500
309	20240704	141700	251748205	2930	2930	2930	2930	0
310	20240704	141600	251748205	2930	2930	2930	2930	1
311	20240704	141500	251745275	2930	2935	2935	2930	1650
312	20240704	141400	246904150	2940	2940	2940	2940	3
313	20240704	141300	246895330	2935	2935	2935	2935	2
314	20240704	141200	246889460	2935	2935	2935	2935	1
315	20240704	141100	246886525	2935	2935	2935	2935	0
316	20240704	141000	246886525	2935	2935	2935	2935	0
317	20240704	140900	246886525	2935	2935	2935	2935	0
318	20240704	140800	246886525	2935	2935	2935	2935	0
319	20240704	140700	246886525	2935	2935	2935	2935	0
320	20240704	140600	246886525	2935	2935	2935	2935	1
321	20240704	140500	246883590	2940	2940	2940	2940	0
322	20240704	140400	246883590	2940	2940	2940	2940	5
323	20240704	140300	246868890	2940	2945	2945	2940	1037
324	20240704	140200	243820060	2940	2940	2940	2940	0
325	20240704	140100	243820060	2940	2940	2940	2940	0
326	20240704	140000	243820060	2940	2940	2940	2940	0
327	20240704	135900	243820060	2940	2940	2940	2940	0
328	20240704	135800	243820060	2940	2940	2940	2940	0
329	20240704	135700	243820060	2940	2940	2940	2940	0
330	20240704	135600	243820060	2940	2940	2940	2940	20
331	20240704	135500	243761260	2940	2940	2940	2940	707
332	20240704	135400	241682680	2940	2940	2940	2940	0
333	20240704	135300	241682680	2940	2940	2940	2940	26
334	20240704	135200	241606240	2940	2940	2940	2940	7
335	20240704	135100	241585660	2940	2940	2940	2940	4
336	20240704	135000	241573900	2940	2940	2940	2940	0
337	20240704	134900	241573900	2940	2940	2940	2940	0
338	20240704	134800	241573900	2940	2940	2940	2940	50
339	20240704	134700	241426900	2930	2930	2930	2930	100
340	20240704	134600	241133900	2930	2930	2930	2930	0
341	20240704	134500	241133900	2930	2930	2930	2930	0
342	20240704	134400	241133900	2930	2930	2930	2930	0
343	20240704	134300	241133900	2930	2930	2930	2930	1
344	20240704	134200	241130970	2930	2930	2930	2930	0
345	20240704	134100	241130970	2930	2930	2930	2930	40
346	20240704	134000	241013770	2925	2930	2930	2925	171
347	20240704	133900	240513345	2930	2930	2930	2930	0
348	20240704	133800	240513345	2930	2930	2930	2930	14
349	20240704	133700	240472325	2930	2930	2930	2930	0
350	20240704	133600	240472325	2930	2930	2930	2930	30
351	20240704	133500	240384425	2930	2930	2930	2925	161
352	20240704	133400	239913015	2930	2930	2930	2930	100
353	20240704	133300	239620015	2930	2930	2930	2930	1053
354	20240704	133200	236534725	2930	2935	2935	2930	323
355	20240704	133100	235587515	2935	2935	2935	2935	0
356	20240704	133000	235587515	2935	2935	2935	2935	0
357	20240704	132900	235587515	2935	2935	2935	2935	0
358	20240704	132800	235587515	2935	2935	2935	2935	0
359	20240704	132700	235587515	2935	2935	2935	2935	0
360	20240704	132600	235587515	2935	2935	2935	2935	1
361	20240704	132500	235584580	2935	2935	2935	2935	1
362	20240704	132400	235581645	2935	2935	2935	2930	35
363	20240704	132300	235479070	2940	2940	2940	2940	0
364	20240704	132200	235479070	2940	2940	2940	2940	0
365	20240704	132100	235479070	2940	2940	2940	2940	0
366	20240704	132000	235479070	2940	2940	2940	2940	0
367	20240704	131900	235479070	2940	2940	2940	2940	0
368	20240704	131800	235479070	2940	2940	2940	2940	0
369	20240704	131700	235479070	2940	2940	2940	2940	0
370	20240704	131600	235479070	2940	2940	2940	2940	0
371	20240704	131500	235479070	2940	2940	2940	2940	0
372	20240704	131400	235479070	2940	2940	2940	2940	0
373	20240704	131300	235479070	2940	2940	2940	2940	0
374	20240704	131200	235479070	2940	2940	2940	2940	3
375	20240704	131100	235470250	2930	2930	2930	2930	0
376	20240704	131000	235470250	2930	2930	2930	2930	0
377	20240704	130900	235470250	2930	2930	2930	2930	1
378	20240704	130800	235467320	2935	2935	2935	2935	40
379	20240704	130700	235349920	2935	2935	2935	2935	22
380	20240704	130600	235285350	2935	2935	2935	2935	6
381	20240704	130500	235267740	2935	2930	2935	2930	121
382	20240704	130400	234912960	2930	2930	2930	2930	15
383	20240704	130300	234869010	2930	2930	2930	2930	1
384	20240704	130200	234866080	2935	2935	2935	2935	229
385	20240704	130100	234193965	2935	2935	2935	2935	0
386	20240704	130000	234193965	2935	2935	2935	2935	0
387	20240704	125900	234193965	2935	2935	2935	2935	0
388	20240704	125800	234193965	2935	2935	2935	2935	0
389	20240704	125700	234193965	2935	2935	2935	2935	0
390	20240704	125600	234193965	2935	2935	2935	2935	0
391	20240704	125500	234193965	2935	2935	2935	2935	0
392	20240704	125400	234193965	2935	2935	2935	2935	0
393	20240704	125300	234193965	2935	2935	2935	2935	0
394	20240704	125200	234193965	2935	2935	2935	2935	0
395	20240704	125100	234193965	2935	2935	2935	2935	1020
396	20240704	125000	231200265	2935	2935	2935	2935	0
397	20240704	124900	231200265	2935	2940	2940	2935	31
398	20240704	124800	231109275	2940	2935	2940	2935	8
399	20240704	124700	231085775	2935	2935	2935	2935	0
400	20240704	124600	231085775	2935	2935	2935	2935	0
401	20240704	124500	231085775	2935	2935	2935	2935	0
402	20240704	124400	231085775	2935	2935	2935	2935	1
403	20240704	124300	231082840	2935	2935	2935	2935	10
404	20240704	124200	231053490	2935	2935	2935	2935	119
405	20240704	124100	230704225	2935	2935	2935	2935	100
406	20240704	124000	230410725	2930	2930	2930	2930	0
407	20240704	123900	230410725	2930	2930	2930	2930	0
408	20240704	123800	230410725	2930	2930	2935	2930	397
409	20240704	123700	229247385	2930	2930	2930	2930	1
410	20240704	123600	229244455	2930	2930	2930	2930	33
411	20240704	123500	229147765	2930	2930	2930	2930	1000
412	20240704	123400	226217765	2930	2935	2935	2930	513
413	20240704	123300	224713915	2945	2945	2945	2945	0
414	20240704	123200	224713915	2945	2945	2945	2945	0
415	20240704	123100	224713915	2945	2935	2945	2930	301
416	20240704	123000	223831965	2940	2940	2940	2940	0
417	20240704	122900	223831965	2940	2940	2940	2940	0
418	20240704	122800	223831965	2940	2940	2940	2940	0
419	20240704	122700	223831965	2940	2935	2945	2930	552
420	20240704	122600	222211370	2940	2940	2940	2940	0
421	20240704	122500	222211370	2940	2940	2940	2940	51
422	20240704	122400	222061430	2935	2935	2935	2935	60
423	20240704	122300	221885330	2930	2930	2930	2930	0
424	20240704	122200	221885330	2930	2930	2930	2930	0
425	20240704	122100	221885330	2930	2930	2930	2930	25
426	20240704	122000	221812080	2930	2930	2930	2930	0
427	20240704	121900	221812080	2930	2930	2930	2930	930
428	20240704	121800	219087180	2930	2930	2930	2930	2593
429	20240704	121700	211489690	2935	2935	2935	2935	0
430	20240704	121600	211489690	2935	2935	2935	2935	0
431	20240704	121500	211489690	2935	2935	2935	2935	298
432	20240704	121400	210615060	2940	2940	2940	2940	0
433	20240704	121300	210615060	2940	2940	2940	2940	2
434	20240704	121200	210609180	2930	2930	2930	2930	0
435	20240704	121100	210609180	2930	2930	2930	2930	0
436	20240704	121000	210609180	2930	2930	2930	2930	0
437	20240704	120900	210609180	2930	2930	2930	2930	0
438	20240704	120800	210609180	2930	2930	2930	2930	0
439	20240704	120700	210609180	2930	2930	2930	2930	1
440	20240704	120600	210606250	2930	2930	2930	2930	0
441	20240704	120500	210606250	2930	2930	2930	2930	307
442	20240704	120400	209706740	2940	2930	2940	2930	2
443	20240704	120300	209700870	2930	2940	2940	2930	1959
444	20240704	120200	203960845	2945	2945	2945	2945	0
445	20240704	120100	203960845	2945	2945	2945	2945	5
446	20240704	120000	203946120	2945	2945	2945	2945	1
447	20240704	115900	203943175	2940	2940	2940	2940	0
448	20240704	115800	203943175	2940	2940	2940	2940	0
449	20240704	115700	203943175	2940	2940	2940	2940	3
450	20240704	115600	203934355	2940	2935	2940	2930	513
451	20240704	115500	202431100	2930	2935	2935	2930	41
452	20240704	115400	202310935	2945	2945	2945	2945	0
453	20240704	115300	202310935	2945	2945	2945	2945	298
454	20240704	115200	201433325	2945	2945	2945	2945	0
455	20240704	115100	201433325	2945	2945	2945	2945	0
456	20240704	115000	201433325	2945	2945	2945	2945	499
457	20240704	114900	199963770	2935	2935	2935	2935	0
458	20240704	114800	199963770	2935	2935	2935	2935	6
459	20240704	114700	199946160	2935	2940	2940	2930	5679
460	20240704	114600	183272215	2945	2945	2945	2945	0
461	20240704	114500	183272215	2945	2945	2945	2945	0
462	20240704	114400	183272215	2945	2945	2945	2945	20
463	20240704	114300	183213315	2945	2945	2945	2945	2
464	20240704	114200	183207425	2945	2945	2945	2945	0
465	20240704	114100	183207425	2945	2945	2945	2945	0
466	20240704	114000	183207425	2945	2945	2945	2945	60
467	20240704	113900	183030725	2940	2940	2940	2940	0
468	20240704	113800	183030725	2940	2940	2940	2940	0
469	20240704	113700	183030725	2940	2940	2940	2940	0
470	20240704	113600	183030725	2940	2940	2940	2940	0
471	20240704	113500	183030725	2940	2940	2940	2940	0
472	20240704	113400	183030725	2940	2940	2940	2940	0
473	20240704	113300	183030725	2940	2940	2940	2940	150
474	20240704	113200	182589725	2940	2940	2940	2940	500
475	20240704	113100	181119725	2940	2940	2940	2940	0
476	20240704	113000	181119725	2940	2940	2940	2940	0
477	20240704	112900	181119725	2940	2940	2940	2940	0
478	20240704	112800	181119725	2940	2940	2940	2940	0
479	20240704	112700	181119725	2940	2940	2940	2940	7
480	20240704	112600	181099145	2945	2945	2945	2945	100
481	20240704	112500	180804645	2945	2945	2945	2945	0
482	20240704	112400	180804645	2945	2940	2945	2940	71
483	20240704	112300	180595900	2940	2940	2940	2940	0
484	20240704	112200	180595900	2940	2940	2940	2940	0
485	20240704	112100	180595900	2940	2940	2940	2940	657
486	20240704	112000	178664320	2945	2945	2945	2945	2003
487	20240704	111900	172765485	2945	2945	2945	2945	0
488	20240704	111800	172765485	2945	2945	2945	2945	0
489	20240704	111700	172765485	2945	2945	2945	2945	10
490	20240704	111600	172736035	2945	2945	2945	2940	7627
491	20240704	111500	150312640	2945	2945	2945	2945	0
492	20240704	111400	150312640	2945	2945	2945	2945	338
493	20240704	111300	149317230	2940	2940	2940	2940	182
494	20240704	111200	148782150	2940	2940	2940	2940	0
495	20240704	111100	148782150	2940	2940	2940	2940	0
496	20240704	111000	148782150	2940	2940	2940	2940	0
497	20240704	110900	148782150	2940	2940	2940	2940	0
498	20240704	110800	148782150	2940	2940	2940	2940	0
499	20240704	110700	148782150	2940	2940	2940	2940	0
500	20240704	110600	148782150	2940	2945	2945	2940	305
501	20240704	110500	147885425	2940	2940	2940	2940	0
502	20240704	110400	147885425	2940	2940	2940	2940	13
503	20240704	110300	147847205	2940	2940	2940	2940	0
504	20240704	110200	147847205	2940	2940	2940	2940	0
505	20240704	110100	147847205	2940	2940	2940	2940	5
506	20240704	110000	147832505	2945	2945	2945	2945	10
507	20240704	105900	147803055	2940	2940	2940	2940	0
508	20240704	105800	147803055	2940	2940	2940	2940	0
509	20240704	105700	147803055	2940	2940	2940	2940	0
510	20240704	105600	147803055	2940	2940	2940	2940	0
511	20240704	105500	147803055	2940	2940	2945	2940	2607
512	20240704	105400	140138360	2945	2945	2945	2945	41
513	20240704	105300	140017615	2945	2945	2945	2945	0
514	20240704	105200	140017615	2945	2945	2945	2945	2
515	20240704	105100	140011725	2945	2945	2945	2945	0
516	20240704	105000	140011725	2945	2945	2945	2945	0
517	20240704	104900	140011725	2945	2940	2945	2940	116
518	20240704	104800	139670610	2940	2940	2940	2940	0
519	20240704	104700	139670610	2940	2940	2940	2940	0
520	20240704	104600	139670610	2940	2945	2945	2940	51
521	20240704	104500	139520665	2940	2940	2940	2940	782
522	20240704	104400	137221585	2940	2940	2940	2940	1
523	20240704	104300	137218645	2940	2940	2940	2940	138
524	20240704	104200	136812925	2945	2945	2945	2945	1
525	20240704	104100	136809980	2945	2945	2945	2945	0
526	20240704	104000	136809980	2945	2940	2945	2940	48
527	20240704	103900	136668810	2940	2940	2940	2940	0
528	20240704	103800	136668810	2940	2940	2940	2940	0
529	20240704	103700	136668810	2940	2940	2940	2940	200
530	20240704	103600	136080810	2945	2945	2945	2945	0
531	20240704	103500	136080810	2945	2945	2945	2945	102
532	20240704	103400	135780420	2940	2940	2940	2940	1
533	20240704	103300	135777480	2940	2945	2945	2940	2775
534	20240704	103200	127607155	2945	2945	2945	2945	1161
535	20240704	103100	124188010	2945	2945	2945	2945	0
536	20240704	103000	124188010	2945	2945	2945	2945	1
537	20240704	102900	124185065	2945	2945	2945	2945	1683
538	20240704	102800	119228630	2950	2950	2950	2950	449
539	20240704	102700	117904080	2950	2950	2950	2950	25
540	20240704	102600	117830330	2950	2950	2950	2950	30
541	20240704	102500	117741830	2945	2945	2945	2945	310
542	20240704	102400	116828880	2950	2950	2950	2950	159
543	20240704	102300	116359830	2950	2950	2950	2950	51
544	20240704	102200	116209380	2950	2950	2950	2950	0
545	20240704	102100	116209380	2950	2950	2950	2950	0
546	20240704	102000	116209380	2950	2950	2950	2950	991
547	20240704	101900	113285930	2950	2950	2950	2950	0
548	20240704	101800	113285930	2950	2950	2950	2950	0
549	20240704	101700	113285930	2950	2950	2950	2950	0
550	20240704	101600	113285930	2950	2950	2950	2950	1
551	20240704	101500	113282980	2950	2950	2950	2950	70
552	20240704	101400	113076480	2950	2950	2950	2950	4
553	20240704	101300	113064680	2950	2950	2950	2950	501
554	20240704	101200	111586730	2945	2945	2945	2945	335
555	20240704	101100	110600155	2945	2945	2945	2945	60
556	20240704	101000	110423455	2950	2950	2950	2950	0
557	20240704	100900	110423455	2950	2950	2950	2950	31
558	20240704	100800	110332005	2950	2950	2950	2950	0
559	20240704	100700	110332005	2950	2950	2950	2950	116
560	20240704	100600	109989805	2950	2950	2950	2950	486
561	20240704	100500	108556105	2945	2950	2950	2945	19
562	20240704	100400	108500085	2950	2950	2950	2950	0
563	20240704	100300	108500085	2950	2950	2950	2950	530
564	20240704	100200	106936585	2950	2950	2950	2950	2
565	20240704	100100	106930685	2950	2950	2950	2950	616
566	20240704	100000	105113485	2945	2945	2945	2945	0
567	20240704	095900	105113485	2945	2945	2945	2945	0
568	20240704	095800	105113485	2945	2950	2950	2945	52
569	20240704	095700	104960265	2950	2950	2950	2950	0
570	20240704	095600	104960265	2950	2950	2950	2950	2
571	20240704	095500	104954365	2950	2950	2950	2950	6
572	20240704	095400	104936665	2945	2945	2945	2945	2
573	20240704	095300	104930775	2950	2950	2950	2950	3
574	20240704	095200	104921925	2950	2950	2950	2950	202
575	20240704	095100	104326025	2950	2950	2950	2950	21
576	20240704	095000	104264075	2950	2950	2950	2950	1
577	20240704	094900	104261125	2945	2950	2950	2945	110
578	20240704	094800	103937125	2945	2945	2945	2945	0
579	20240704	094700	103937125	2945	2945	2945	2945	0
580	20240704	094600	103937125	2945	2945	2945	2945	6
581	20240704	094500	103919455	2945	2945	2945	2945	1
582	20240704	094400	103916510	2950	2945	2950	2945	563
583	20240704	094300	102258395	2940	2945	2945	2940	63
584	20240704	094200	102073150	2945	2940	2945	2940	3109
585	20240704	094100	92932580	2945	2945	2945	2945	16
586	20240704	094000	92885460	2945	2945	2945	2945	220
587	20240704	093900	92237560	2945	2945	2945	2945	0
588	20240704	093800	92237560	2945	2945	2945	2940	690
589	20240704	093700	90208010	2945	2940	2945	2940	37
590	20240704	093600	90099200	2945	2945	2945	2945	14
591	20240704	093500	90057970	2945	2945	2945	2945	3
592	20240704	093400	90049135	2940	2945	2945	2940	143
593	20240704	093300	89628030	2945	2945	2945	2945	0
594	20240704	093200	89628030	2945	2945	2945	2945	681
595	20240704	093100	87622485	2940	2940	2940	2940	0
596	20240704	093000	87622485	2940	2940	2940	2940	2380
597	20240704	092900	80625285	2940	2940	2940	2940	0
598	20240704	092800	80625285	2940	2940	2940	2940	504
599	20240704	092700	79143525	2940	2945	2945	2940	1003
600	20240704	092600	76194690	2940	2940	2940	2940	0
601	20240704	092500	76194690	2940	2940	2940	2940	1
602	20240704	092400	76191750	2945	2940	2945	2940	34
603	20240704	092300	76091775	2940	2940	2940	2940	5412
604	20240704	092200	60180495	2940	2945	2945	2940	42
605	20240704	092100	60057005	2940	2945	2945	2940	1800
606	20240704	092000	54764255	2945	2945	2945	2945	0
607	20240704	091900	54764255	2945	2945	2945	2945	0
608	20240704	091800	54764255	2945	2945	2945	2945	1
609	20240704	091700	54761310	2945	2945	2945	2945	1
610	20240704	091600	54758365	2940	2940	2940	2940	300
611	20240704	091500	53876365	2940	2945	2945	2940	4836
612	20240704	091400	39634350	2945	2945	2945	2945	1840
613	20240704	091300	34215550	2950	2945	2950	2945	409
614	20240704	091200	33010495	2945	2945	2945	2945	5
615	20240704	091100	32995770	2945	2945	2945	2945	696
616	20240704	091000	30946050	2945	2945	2945	2945	97
617	20240704	090900	30660385	2940	2940	2945	2940	2249
618	20240704	090800	24048320	2940	2940	2940	2940	249
619	20240704	090700	23316260	2940	2950	2950	2940	2734
620	20240704	090600	15278220	2940	2940	2940	2940	73
621	20240704	090500	15063600	2940	2940	2940	2940	1
622	20240704	090400	15060660	2940	2950	2950	2940	25
623	20240704	090300	14987150	2950	2950	2950	2950	1
624	20240704	090200	14984200	2950	2950	2950	2950	0
625	20240704	090100	14984200	2950	2950	2950	2950	8
626	20240704	090000	14960600	2930	2930	2930	2930	5105