KissMeData/027050/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191300	1254751545	2950	2950	2950	2950	8793
3	20240712	191200	1254751545	2950	2950	2950	2950	0
4	20240712	191100	1254751545	2950	2950	2950	2950	0
5	20240712	191000	1254751545	2950	2950	2950	2950	0
6	20240712	190900	1254751545	2950	2950	2950	2950	0
7	20240712	190800	1254751545	2950	2950	2950	2950	0
8	20240712	190700	1254751545	2950	2950	2950	2950	0
9	20240712	190600	1254751545	2950	2950	2950	2950	0
10	20240712	190500	1254751545	2950	2950	2950	2950	0
11	20240712	190400	1254751545	2950	2950	2950	2950	0
12	20240712	190300	1254751545	2950	2950	2950	2950	0
13	20240712	190200	1254751545	2950	2950	2950	2950	0
14	20240712	190100	1254751545	2950	2950	2950	2950	0
15	20240712	190000	1254751545	2950	2950	2950	2950	0
16	20240712	185900	1254751545	2950	2950	2950	2950	0
17	20240712	185800	1254751545	2950	2950	2950	2950	0
18	20240712	185700	1254751545	2950	2950	2950	2950	0
19	20240712	185600	1254751545	2950	2950	2950	2950	0
20	20240712	185500	1254751545	2950	2950	2950	2950	0
21	20240712	185400	1254751545	2950	2950	2950	2950	0
22	20240712	185300	1254751545	2950	2950	2950	2950	0
23	20240712	185200	1254751545	2950	2950	2950	2950	0
24	20240712	185100	1254751545	2950	2950	2950	2950	0
25	20240712	185000	1254751545	2950	2950	2950	2950	0
26	20240712	184900	1254751545	2950	2950	2950	2950	0
27	20240712	184800	1254751545	2950	2950	2950	2950	0
28	20240712	184700	1254751545	2950	2950	2950	2950	0
29	20240712	184600	1254751545	2950	2950	2950	2950	0
30	20240712	184500	1254751545	2950	2950	2950	2950	0
31	20240712	184400	1254751545	2950	2950	2950	2950	0
32	20240712	184300	1254751545	2950	2950	2950	2950	8793
33	20240712	184200	1254751545	2950	2950	2950	2950	0
34	20240712	184100	1254751545	2950	2950	2950	2950	0
35	20240712	184000	1254751545	2950	2950	2950	2950	0
36	20240712	183900	1254751545	2950	2950	2950	2950	0
37	20240712	183800	1254751545	2950	2950	2950	2950	0
38	20240712	183700	1254751545	2950	2950	2950	2950	0
39	20240712	183600	1254751545	2950	2950	2950	2950	0
40	20240712	183500	1254751545	2950	2950	2950	2950	0
41	20240712	183400	1254751545	2950	2950	2950	2950	0
42	20240712	183300	1254751545	2950	2950	2950	2950	0
43	20240712	183200	1254751545	2950	2950	2950	2950	0
44	20240712	183100	1254751545	2950	2950	2950	2950	0
45	20240712	183000	1254751545	2950	2950	2950	2950	0
46	20240712	182900	1254751545	2950	2950	2950	2950	0
47	20240712	182800	1254751545	2950	2950	2950	2950	0
48	20240712	182700	1254751545	2950	2950	2950	2950	0
49	20240712	182600	1254751545	2950	2950	2950	2950	0
50	20240712	182500	1254751545	2950	2950	2950	2950	0
51	20240712	182400	1254751545	2950	2950	2950	2950	0
52	20240712	182300	1254751545	2950	2950	2950	2950	0
53	20240712	182200	1254751545	2950	2950	2950	2950	0
54	20240712	182100	1254751545	2950	2950	2950	2950	0
55	20240712	182000	1254751545	2950	2950	2950	2950	0
56	20240712	181900	1254751545	2950	2950	2950	2950	0
57	20240712	181800	1254751545	2950	2950	2950	2950	0
58	20240712	181700	1254751545	2950	2950	2950	2950	0
59	20240712	181600	1254751545	2950	2950	2950	2950	0
60	20240712	181500	1254751545	2950	2950	2950	2950	0
61	20240712	181400	1254751545	2950	2950	2950	2950	0
62	20240712	181300	1254751545	2950	2950	2950	2950	8793
63	20240712	181200	1254751545	2950	2950	2950	2950	0
64	20240712	181100	1254751545	2950	2950	2950	2950	0
65	20240712	181000	1254751545	2950	2950	2950	2950	0
66	20240712	180900	1254751545	2950	2950	2950	2950	0
67	20240712	180800	1254751545	2950	2950	2950	2950	0
68	20240712	180700	1254751545	2950	2950	2950	2950	0
69	20240712	180600	1254751545	2950	2950	2950	2950	0
70	20240712	180500	1254751545	2950	2950	2950	2950	0
71	20240712	180400	1254751545	2950	2950	2950	2950	0
72	20240712	180300	1254751545	2950	2950	2950	2950	0
73	20240712	180200	1254751545	2950	2950	2950	2950	0
74	20240712	180100	1254751545	2950	2950	2950	2950	0
75	20240712	180000	1254751545	2950	2950	2950	2950	0
76	20240712	175900	1254751545	2950	2950	2950	2950	0
77	20240712	175800	1254751545	2950	2950	2950	2950	0
78	20240712	175700	1254751545	2950	2950	2950	2950	0
79	20240712	175600	1254751545	2950	2950	2950	2950	0
80	20240712	175500	1254751545	2950	2950	2950	2950	0
81	20240712	175400	1254751545	2950	2950	2950	2950	0
82	20240712	175300	1254751545	2950	2950	2950	2950	0
83	20240712	175200	1254751545	2950	2950	2950	2950	0
84	20240712	175100	1254751545	2950	2950	2950	2950	0
85	20240712	175000	1254751545	2950	2950	2950	2950	0
86	20240712	174900	1254751545	2950	2950	2950	2950	0
87	20240712	174800	1254751545	2950	2950	2950	2950	0
88	20240712	174700	1254751545	2950	2950	2950	2950	0
89	20240712	174600	1254751545	2950	2950	2950	2950	0
90	20240712	174500	1254751545	2950	2950	2950	2950	0
91	20240712	174400	1254751545	2950	2950	2950	2950	0
92	20240712	174300	1254751545	2950	2950	2950	2950	8793
93	20240712	174200	1254751545	2950	2950	2950	2950	0
94	20240712	174100	1254751545	2950	2950	2950	2950	0
95	20240712	174000	1254751545	2950	2950	2950	2950	0
96	20240712	173900	1254751545	2950	2950	2950	2950	0
97	20240712	173800	1254751545	2950	2950	2950	2950	0
98	20240712	173700	1254751545	2950	2950	2950	2950	0
99	20240712	173600	1254751545	2950	2950	2950	2950	0
100	20240712	173500	1254751545	2950	2950	2950	2950	0
101	20240712	173400	1254751545	2950	2950	2950	2950	0
102	20240712	173300	1254751545	2950	2950	2950	2950	0
103	20240712	173200	1254751545	2950	2950	2950	2950	0
104	20240712	173100	1254751545	2950	2950	2950	2950	0
105	20240712	173000	1254751545	2950	2950	2950	2950	0
106	20240712	172900	1254751545	2950	2950	2950	2950	0
107	20240712	172800	1254751545	2950	2950	2950	2950	0
108	20240712	172700	1254751545	2950	2950	2950	2950	0
109	20240712	172600	1254751545	2950	2950	2950	2950	0
110	20240712	172500	1254751545	2950	2950	2950	2950	0
111	20240712	172400	1254751545	2950	2950	2950	2950	0
112	20240712	172300	1254751545	2950	2950	2950	2950	0
113	20240712	172200	1254751545	2950	2950	2950	2950	0
114	20240712	172100	1254751545	2950	2950	2950	2950	0
115	20240712	172000	1254751545	2950	2950	2950	2950	0
116	20240712	171900	1254751545	2950	2950	2950	2950	0
117	20240712	171800	1254751545	2950	2950	2950	2950	0
118	20240712	171700	1254751545	2950	2950	2950	2950	0
119	20240712	171600	1254751545	2950	2950	2950	2950	0
120	20240712	171500	1254751545	2950	2950	2950	2950	0
121	20240712	171400	1254751545	2950	2950	2950	2950	0
122	20240712	171300	1254751545	2950	2950	2950	2950	8793
123	20240712	171200	1254751545	2950	2950	2950	2950	0
124	20240712	171100	1254751545	2950	2950	2950	2950	0
125	20240712	171000	1254751545	2950	2950	2950	2950	0
126	20240712	170900	1254751545	2950	2950	2950	2950	0
127	20240712	170800	1254751545	2950	2950	2950	2950	0
128	20240712	170700	1254751545	2950	2950	2950	2950	0
129	20240712	170600	1254751545	2950	2950	2950	2950	0
130	20240712	170500	1254751545	2950	2950	2950	2950	0
131	20240712	170400	1254751545	2950	2950	2950	2950	0
132	20240712	170300	1254751545	2950	2950	2950	2950	0
133	20240712	170200	1254751545	2950	2950	2950	2950	0
134	20240712	170100	1254751545	2950	2950	2950	2950	0
135	20240712	170000	1254751545	2950	2950	2950	2950	0
136	20240712	165900	1254751545	2950	2950	2950	2950	0
137	20240712	165800	1254751545	2950	2950	2950	2950	0
138	20240712	165700	1254751545	2950	2950	2950	2950	0
139	20240712	165600	1254751545	2950	2950	2950	2950	0
140	20240712	165500	1254751545	2950	2950	2950	2950	0
141	20240712	165400	1254751545	2950	2950	2950	2950	0
142	20240712	165300	1254751545	2950	2950	2950	2950	0
143	20240712	165200	1254751545	2950	2950	2950	2950	0
144	20240712	165100	1254751545	2950	2950	2950	2950	0
145	20240712	165000	1254751545	2950	2950	2950	2950	0
146	20240712	164900	1254751545	2950	2950	2950	2950	0
147	20240712	164800	1254751545	2950	2950	2950	2950	0
148	20240712	164700	1254751545	2950	2950	2950	2950	0
149	20240712	164600	1254751545	2950	2950	2950	2950	0
150	20240712	164500	1254751545	2950	2950	2950	2950	0
151	20240712	164400	1254751545	2950	2950	2950	2950	0
152	20240712	164300	1254751545	2950	2950	2950	2950	8793
153	20240712	164200	1254751545	2950	2950	2950	2950	0
154	20240712	164100	1254751545	2950	2950	2950	2950	0
155	20240712	164000	1254751545	2950	2950	2950	2950	0
156	20240712	163900	1254751545	2950	2950	2950	2950	0
157	20240712	163800	1254751545	2950	2950	2950	2950	0
158	20240712	163700	1254751545	2950	2950	2950	2950	0
159	20240712	163600	1254751545	2950	2950	2950	2950	0
160	20240712	163500	1254751545	2950	2950	2950	2950	0
161	20240712	163400	1254751545	2950	2950	2950	2950	0
162	20240712	163300	1254751545	2950	2950	2950	2950	0
163	20240712	163200	1254751545	2950	2950	2950	2950	0
164	20240712	163100	1254751545	2950	2950	2950	2950	0
165	20240712	163000	1254751545	2950	2950	2950	2950	0
166	20240712	162900	1254751545	2950	2950	2950	2950	0
167	20240712	162800	1254751545	2950	2950	2950	2950	0
168	20240712	162700	1254751545	2950	2950	2950	2950	0
169	20240712	162600	1254751545	2950	2950	2950	2950	0
170	20240712	162500	1254751545	2950	2950	2950	2950	0
171	20240712	162400	1254751545	2950	2950	2950	2950	0
172	20240712	162300	1254751545	2950	2950	2950	2950	0
173	20240712	162200	1254751545	2950	2950	2950	2950	0
174	20240712	162100	1254751545	2950	2950	2950	2950	0
175	20240712	162000	1254751545	2950	2950	2950	2950	0
176	20240712	161900	1254751545	2950	2950	2950	2950	0
177	20240712	161800	1254751545	2950	2950	2950	2950	0
178	20240712	161700	1254751545	2950	2950	2950	2950	0
179	20240712	161600	1254751545	2950	2950	2950	2950	0
180	20240712	161500	1254751545	2950	2950	2950	2950	0
181	20240712	161400	1254751545	2950	2950	2950	2950	0
182	20240712	161300	1254751545	2950	2950	2950	2950	8793
183	20240712	161200	1254751545	2950	2950	2950	2950	0
184	20240712	161100	1254751545	2950	2950	2950	2950	0
185	20240712	161000	1254751545	2950	2950	2950	2950	0
186	20240712	160900	1254751545	2950	2950	2950	2950	0
187	20240712	160800	1254751545	2950	2950	2950	2950	0
188	20240712	160700	1254751545	2950	2950	2950	2950	0
189	20240712	160600	1254751545	2950	2950	2950	2950	0
190	20240712	160500	1254751545	2950	2950	2950	2950	0
191	20240712	160400	1254751545	2950	2950	2950	2950	0
192	20240712	160300	1254751545	2950	2950	2950	2950	0
193	20240712	160200	1254751545	2950	2950	2950	2950	0
194	20240712	160100	1254751545	2950	2950	2950	2950	0
195	20240712	160000	1254751545	2950	2950	2950	2950	0
196	20240712	155900	1254751545	2950	2950	2950	2950	0
197	20240712	155800	1254751545	2950	2950	2950	2950	0
198	20240712	155700	1254751545	2950	2950	2950	2950	0
199	20240712	155600	1254751545	2950	2950	2950	2950	0
200	20240712	155500	1254751545	2950	2950	2950	2950	0
201	20240712	155400	1254751545	2950	2950	2950	2950	0
202	20240712	155300	1254751545	2950	2950	2950	2950	0
203	20240712	155200	1254751545	2950	2950	2950	2950	0
204	20240712	155100	1254751545	2950	2950	2950	2950	0
205	20240712	155000	1254751545	2950	2950	2950	2950	0
206	20240712	154900	1254751545	2950	2950	2950	2950	0
207	20240712	154800	1254751545	2950	2950	2950	2950	0
208	20240712	154700	1254751545	2950	2950	2950	2950	0
209	20240712	154600	1254751545	2950	2950	2950	2950	0
210	20240712	154500	1254751545	2950	2950	2950	2950	0
211	20240712	154400	1254751545	2950	2950	2950	2950	0
212	20240712	154300	1254751545	2950	2950	2950	2950	8793
213	20240712	154200	1254751545	2950	2950	2950	2950	0
214	20240712	154100	1254751545	2950	2950	2950	2950	0
215	20240712	154000	1254751545	2950	2950	2950	2950	0
216	20240712	153900	1254751545	2950	2950	2950	2950	0
217	20240712	153800	1254751545	2950	2950	2950	2950	0
218	20240712	153700	1254751545	2950	2950	2950	2950	0
219	20240712	153600	1254751545	2950	2950	2950	2950	0
220	20240712	153500	1254751545	2950	2950	2950	2950	0
221	20240712	153400	1254751545	2950	2950	2950	2950	0
222	20240712	153300	1254751545	2950	2950	2950	2950	0
223	20240712	153200	1254751545	2950	2950	2950	2950	0
224	20240712	153100	1254751545	2950	2950	2950	2950	0
225	20240712	153000	1254751545	2950	2950	2950	2950	8793
226	20240712	152900	1228812195	2975	2975	2975	2975	0
227	20240712	152800	1228812195	2975	2975	2975	2975	0
228	20240712	152700	1228812195	2975	2975	2975	2975	0
229	20240712	152600	1228812195	2975	2975	2975	2975	0
230	20240712	152500	1228812195	2975	2975	2975	2975	0
231	20240712	152400	1228812195	2975	2975	2975	2975	0
232	20240712	152300	1228812195	2975	2975	2975	2975	0
233	20240712	152200	1228812195	2975	2975	2975	2975	0
234	20240712	152100	1228812195	2975	2975	2975	2975	0
235	20240712	152000	1228812195	2975	2975	2975	2975	0
236	20240712	151900	1228812195	2975	2975	2975	2975	0
237	20240712	151800	1228812195	2975	2970	2975	2955	5211
238	20240712	151700	1213398485	2975	2970	2975	2970	321
239	20240712	151600	1212445090	2975	2975	2975	2965	181
240	20240712	151500	1211908405	2960	2970	2975	2960	380
241	20240712	151400	1210779795	2970	2960	2970	2960	94
242	20240712	151300	1210501045	2975	2975	2975	2975	0
243	20240712	151200	1210501045	2975	2975	2975	2955	13814
244	20240712	151100	1169473560	2975	2975	2975	2975	1033
245	20240712	151000	1166400385	2975	2975	2975	2975	173
246	20240712	150900	1165885710	2975	2985	2985	2975	1782
247	20240712	150800	1160581270	2990	2990	2990	2990	718
248	20240712	150700	1158434450	2995	2985	2995	2975	2513
249	20240712	150600	1150925740	2985	2985	2990	2975	3573
250	20240712	150500	1140282025	2985	2965	2995	2965	23464
251	20240712	150400	1070439905	2955	2955	2955	2955	780
252	20240712	150300	1068135005	2955	2960	2970	2955	8455
253	20240712	150200	1043051635	2960	2960	2960	2960	31
254	20240712	150100	1042959875	2960	2960	2960	2960	679
255	20240712	150000	1040950035	2960	2960	2960	2960	0
256	20240712	145900	1040950035	2960	2960	2960	2960	3
257	20240712	145800	1040941155	2960	2960	2960	2960	3541
258	20240712	145700	1030459795	2965	2965	2965	2965	2010
259	20240712	145600	1024500145	2970	2950	2970	2950	9070
260	20240712	145500	997643860	2955	2955	2955	2955	0
261	20240712	145400	997643860	2955	2955	2955	2955	0
262	20240712	145300	997643860	2955	2955	2955	2955	0
263	20240712	145200	997643860	2955	2950	2955	2950	812
264	20240712	145100	995248410	2940	2940	2940	2940	120
265	20240712	145000	994895610	2940	2945	2945	2940	270
266	20240712	144900	994101805	2950	2950	2950	2945	276
267	20240712	144800	993288160	2960	2960	2960	2960	0
268	20240712	144700	993288160	2960	2960	2960	2960	1
269	20240712	144600	993285200	2960	2960	2960	2960	0
270	20240712	144500	993285200	2960	2960	2960	2960	2
271	20240712	144400	993279280	2945	2950	2950	2945	5364
272	20240712	144300	977471015	2955	2955	2955	2955	1090
273	20240712	144200	974250065	2960	2960	2960	2960	0
274	20240712	144100	974250065	2960	2960	2960	2960	300
275	20240712	144000	973362065	2960	2960	2960	2960	1
276	20240712	143900	973359105	2960	2960	2960	2960	1
277	20240712	143800	973356145	2960	2960	2960	2960	81
278	20240712	143700	973116385	2960	2955	2960	2955	553
279	20240712	143600	971482255	2955	2960	2960	2955	2280
280	20240712	143500	964742920	2960	2960	2960	2960	200
281	20240712	143400	964150920	2960	2960	2960	2960	666
282	20240712	143300	962179560	2960	2960	2960	2960	0
283	20240712	143200	962179560	2960	2960	2960	2960	200
284	20240712	143100	961587560	2960	2960	2960	2960	1224
285	20240712	143000	957964520	2960	2960	2960	2960	520
286	20240712	142900	956425320	2965	2960	2965	2960	5688
287	20240712	142800	939585970	2960	2960	2960	2960	114
288	20240712	142700	939248530	2960	2955	2960	2955	502
289	20240712	142600	937765110	2960	2955	2960	2955	75
290	20240712	142500	937543470	2955	2955	2955	2955	601
291	20240712	142400	935767515	2955	2955	2955	2955	272
292	20240712	142300	934963755	2960	2960	2960	2955	107
293	20240712	142200	934647065	2960	2960	2960	2960	103
294	20240712	142100	934342185	2955	2960	2960	2955	1727
295	20240712	142000	929238890	2955	2955	2955	2955	0
296	20240712	141900	929238890	2955	2955	2955	2955	301
297	20240712	141800	928349435	2960	2955	2960	2955	552
298	20240712	141700	926718015	2955	2955	2955	2955	517
299	20240712	141600	925190280	2955	2955	2955	2955	0
300	20240712	141500	925190280	2955	2955	2955	2955	253
301	20240712	141400	924442665	2955	2950	2955	2950	449
302	20240712	141300	923116865	2950	2955	2955	2950	441
303	20240712	141200	921814165	2955	2955	2955	2955	0
304	20240712	141100	921814165	2955	2955	2955	2955	1889
305	20240712	141000	916232170	2950	2950	2950	2950	700
306	20240712	140900	914167170	2955	2950	2955	2950	98
307	20240712	140800	913878065	2955	2955	2955	2955	1
308	20240712	140700	913875110	2955	2955	2955	2950	187
309	20240712	140600	913323380	2950	2955	2955	2950	2188
310	20240712	140500	906868760	2950	2950	2950	2950	2005
311	20240712	140400	900954010	2955	2955	2955	2955	0
312	20240712	140300	900954010	2955	2955	2955	2955	2574
313	20240712	140200	893347840	2955	2950	2955	2950	750
314	20240712	140100	891132090	2955	2955	2955	2955	2239
315	20240712	140000	884515845	2960	2960	2960	2960	300
316	20240712	135900	883627845	2960	2955	2960	2955	823
317	20240712	135800	881195865	2955	2955	2955	2955	887
318	20240712	135700	878574780	2955	2955	2955	2955	0
319	20240712	135600	878574780	2955	2955	2955	2955	70
320	20240712	135500	878367930	2950	2955	2955	2950	1816
321	20240712	135400	873005890	2955	2955	2955	2955	500
322	20240712	135300	871528390	2955	2955	2955	2955	0
323	20240712	135200	871528390	2955	2955	2955	2955	200
324	20240712	135100	870937390	2955	2955	2955	2955	47
325	20240712	135000	870798505	2955	2955	2955	2955	3
326	20240712	134900	870789640	2950	2955	2955	2950	260
327	20240712	134800	870022140	2955	2955	2955	2955	0
328	20240712	134700	870022140	2955	2955	2955	2950	2286
329	20240712	134600	863277010	2955	2955	2955	2955	1026
330	20240712	134500	860245180	2955	2955	2955	2955	0
331	20240712	134400	860245180	2955	2955	2955	2955	200
332	20240712	134300	859654180	2955	2955	2955	2955	2005
333	20240712	134200	853729405	2955	2955	2960	2955	6009
334	20240712	134100	835971850	2955	2955	2955	2950	13
335	20240712	134000	835933440	2955	2955	2955	2955	123
336	20240712	133900	835569975	2955	2955	2955	2955	4
337	20240712	133800	835558155	2950	2955	2955	2950	101
338	20240712	133700	835260200	2955	2955	2955	2950	107
339	20240712	133600	834944530	2955	2955	2955	2940	5509
340	20240712	133500	818710265	2955	2955	2955	2955	100
341	20240712	133400	818414765	2950	2950	2955	2950	360
342	20240712	133300	817351405	2960	2960	2960	2960	61
343	20240712	133200	817170845	2960	2950	2960	2950	212
344	20240712	133100	816545375	2960	2960	2960	2960	20
345	20240712	133000	816486175	2960	2950	2960	2950	3951
346	20240712	132900	804815455	2955	2955	2955	2955	241
347	20240712	132800	804103300	2955	2945	2955	2945	3598
348	20240712	132700	793481495	2950	2950	2950	2945	1012
349	20240712	132600	790496140	2945	2950	2950	2945	216
350	20240712	132500	789859190	2950	2950	2950	2950	2
351	20240712	132400	789853290	2950	2945	2950	2945	2302
352	20240712	132300	783063890	2950	2950	2950	2950	3012
353	20240712	132200	774178490	2945	2950	2950	2945	6640
354	20240712	132100	754590635	2950	2950	2950	2950	2008
355	20240712	132000	748667035	2945	2940	2945	2940	1737
356	20240712	131900	743551595	2945	2945	2945	2945	0
357	20240712	131800	743551595	2945	2945	2945	2945	3
358	20240712	131700	743542760	2945	2950	2950	2945	2195
359	20240712	131600	737078465	2950	2945	2950	2945	3907
360	20240712	131500	725572320	2945	2935	2945	2935	3684
361	20240712	131400	714745675	2935	2935	2935	2935	25
362	20240712	131300	714672300	2935	2930	2935	2930	467
363	20240712	131200	713303520	2930	2930	2930	2930	421
364	20240712	131100	712069990	2930	2935	2935	2925	322
365	20240712	131000	711127270	2935	2925	2935	2925	2930
366	20240712	130900	702543350	2925	2925	2925	2915	1565
367	20240712	130800	697968590	2925	2925	2925	2920	4674
368	20240712	130700	684319640	2925	2920	2925	2920	311
369	20240712	130600	683411495	2915	2920	2920	2915	477
370	20240712	130500	682020605	2920	2920	2920	2920	555
371	20240712	130400	680400005	2925	2920	2925	2920	2105
372	20240712	130300	674245920	2920	2920	2920	2920	351
373	20240712	130200	673221000	2905	2915	2920	2905	832
374	20240712	130100	670795990	2915	2915	2915	2915	50
375	20240712	130000	670650240	2915	2910	2915	2910	19
376	20240712	125900	670594945	2915	2915	2915	2915	4
377	20240712	125800	670583285	2915	2910	2915	2905	1094
378	20240712	125700	667401590	2910	2910	2910	2910	3333
379	20240712	125600	657702560	2915	2915	2915	2915	10
380	20240712	125500	657673410	2915	2915	2915	2915	2521
381	20240712	125400	650324695	2920	2920	2920	2920	0
382	20240712	125300	650324695	2920	2920	2920	2920	0
383	20240712	125200	650324695	2920	2920	2920	2920	0
384	20240712	125100	650324695	2920	2920	2920	2920	5
385	20240712	125000	650310095	2915	2915	2915	2915	0
386	20240712	124900	650310095	2915	2915	2915	2915	50
387	20240712	124800	650164345	2920	2920	2920	2920	0
388	20240712	124700	650164345	2920	2920	2920	2920	0
389	20240712	124600	650164345	2920	2920	2920	2920	46
390	20240712	124500	650030025	2920	2920	2920	2915	4488
391	20240712	124400	636925565	2925	2925	2925	2925	2665
392	20240712	124300	629130440	2930	2930	2930	2930	0
393	20240712	124200	629130440	2930	2930	2930	2930	0
394	20240712	124100	629130440	2930	2930	2930	2930	0
395	20240712	124000	629130440	2930	2930	2930	2930	20
396	20240712	123900	629071840	2930	2930	2930	2930	0
397	20240712	123800	629071840	2930	2930	2930	2930	10
398	20240712	123700	629042540	2930	2930	2930	2930	0
399	20240712	123600	629042540	2930	2930	2930	2930	0
400	20240712	123500	629042540	2930	2930	2930	2930	0
401	20240712	123400	629042540	2930	2930	2930	2930	103
402	20240712	123300	628740750	2930	2930	2930	2930	200
403	20240712	123200	628154750	2930	2930	2935	2930	3012
404	20240712	123100	619329575	2925	2925	2925	2925	250
405	20240712	123000	618598325	2930	2925	2930	2925	202
406	20240712	122900	618007465	2925	2930	2930	2925	1046
407	20240712	122800	614944185	2925	2925	2925	2925	228
408	20240712	122700	614277285	2920	2925	2925	2920	2435
409	20240712	122600	607159910	2920	2920	2920	2920	190
410	20240712	122500	606605110	2920	2920	2920	2920	10
411	20240712	122400	606575910	2925	2925	2925	2925	0
412	20240712	122300	606575910	2925	2925	2925	2925	2
413	20240712	122200	606570060	2915	2915	2915	2915	3040
414	20240712	122100	597708460	2920	2920	2920	2920	3080
415	20240712	122000	588714860	2920	2920	2920	2920	1469
416	20240712	121900	584425380	2920	2920	2920	2920	1000
417	20240712	121800	581505380	2920	2920	2920	2920	0
418	20240712	121700	581505380	2920	2920	2920	2920	2
419	20240712	121600	581499540	2915	2915	2915	2915	40
420	20240712	121500	581382940	2915	2915	2915	2915	501
421	20240712	121400	579922525	2925	2925	2925	2925	0
422	20240712	121300	579922525	2925	2925	2925	2925	0
423	20240712	121200	579922525	2925	2915	2925	2915	104
424	20240712	121100	579619345	2920	2915	2920	2915	2627
425	20240712	121000	571953760	2910	2910	2910	2910	0
426	20240712	120900	571953760	2910	2905	2910	2905	2044
427	20240712	120800	566005915	2905	2910	2910	2905	2373
428	20240712	120700	559102350	2910	2915	2915	2910	5001
429	20240712	120600	544549435	2910	2915	2915	2910	513
430	20240712	120500	543056540	2915	2915	2915	2915	0
431	20240712	120400	543056540	2915	2915	2915	2915	100
432	20240712	120300	542765040	2915	2915	2915	2915	3
433	20240712	120200	542756295	2915	2915	2915	2915	1
434	20240712	120100	542753380	2915	2915	2915	2915	2
435	20240712	120000	542747550	2915	2915	2915	2915	20
436	20240712	115900	542689250	2915	2915	2915	2915	60
437	20240712	115800	542514350	2915	2915	2915	2915	0
438	20240712	115700	542514350	2915	2920	2920	2915	14
439	20240712	115600	542473515	2915	2915	2915	2915	300
440	20240712	115500	541599015	2920	2920	2920	2920	0
441	20240712	115400	541599015	2920	2920	2920	2920	0
442	20240712	115300	541599015	2920	2915	2920	2915	133
443	20240712	115200	541211315	2920	2920	2920	2920	5
444	20240712	115100	541196715	2920	2920	2920	2920	0
445	20240712	115000	541196715	2920	2915	2920	2915	301
446	20240712	114900	540319295	2920	2920	2920	2920	0
447	20240712	114800	540319295	2920	2920	2920	2920	0
448	20240712	114700	540319295	2920	2920	2920	2920	1
449	20240712	114600	540316375	2915	2915	2915	2915	145
450	20240712	114500	539893700	2920	2920	2920	2920	0
451	20240712	114400	539893700	2920	2920	2920	2920	70
452	20240712	114300	539689300	2920	2920	2920	2920	0
453	20240712	114200	539689300	2920	2915	2920	2915	348
454	20240712	114100	538674595	2920	2920	2920	2920	540
455	20240712	114000	537097795	2920	2915	2920	2915	40
456	20240712	113900	536981145	2920	2920	2920	2920	100
457	20240712	113800	536689145	2920	2920	2920	2915	277
458	20240712	113700	535881160	2920	2920	2920	2920	4
459	20240712	113600	535869480	2920	2920	2920	2920	0
460	20240712	113500	535869480	2920	2920	2920	2920	0
461	20240712	113400	535869480	2920	2920	2920	2920	0
462	20240712	113300	535869480	2920	2920	2920	2920	0
463	20240712	113200	535869480	2920	2920	2920	2920	5
464	20240712	113100	535854880	2925	2925	2925	2925	0
465	20240712	113000	535854880	2925	2925	2925	2925	0
466	20240712	112900	535854880	2925	2920	2925	2915	1001
467	20240712	112800	532936945	2925	2925	2925	2925	2
468	20240712	112700	532931095	2915	2920	2920	2915	300
469	20240712	112600	532056430	2925	2920	2925	2920	101
470	20240712	112500	531761505	2925	2920	2925	2920	321
471	20240712	112400	530824180	2925	2925	2925	2925	0
472	20240712	112300	530824180	2925	2920	2925	2920	21
473	20240712	112200	530762855	2925	2925	2925	2925	115
474	20240712	112100	530426480	2925	2920	2925	2920	49
475	20240712	112000	530283395	2925	2920	2925	2920	31
476	20240712	111900	530192820	2925	2925	2925	2925	450
477	20240712	111800	528876570	2925	2925	2925	2925	9
478	20240712	111700	528850245	2925	2925	2925	2915	3002
479	20240712	111600	520091735	2920	2920	2925	2920	38
480	20240712	111500	519980735	2925	2925	2925	2925	1
481	20240712	111400	519977810	2925	2925	2925	2925	1
482	20240712	111300	519974885	2930	2930	2930	2930	0
483	20240712	111200	519974885	2930	2925	2930	2925	1031
484	20240712	111100	516959205	2925	2925	2925	2925	210
485	20240712	111000	516344955	2925	2920	2925	2920	809
486	20240712	110900	513978670	2925	2915	2925	2915	1001
487	20240712	110800	511060745	2925	2920	2925	2920	6
488	20240712	110700	511043220	2925	2925	2925	2925	1
489	20240712	110600	511040295	2925	2925	2925	2915	208
490	20240712	110500	510433895	2925	2920	2925	2915	504
491	20240712	110400	508964105	2925	2920	2925	2920	204
492	20240712	110300	508368405	2925	2925	2925	2925	16
493	20240712	110200	508321605	2925	2920	2925	2920	643
494	20240712	110100	506443930	2925	2920	2925	2920	3
495	20240712	110000	506435165	2925	2920	2925	2915	1315
496	20240712	105900	502594810	2915	2915	2920	2915	2004
497	20240712	105800	496750600	2915	2915	2915	2915	0
498	20240712	105700	496750600	2915	2910	2915	2910	200
499	20240712	105600	496168595	2910	2910	2915	2910	554
500	20240712	105500	494556445	2905	2905	2905	2905	900
501	20240712	105400	491941945	2910	2910	2910	2910	7
502	20240712	105300	491921575	2905	2905	2905	2905	4310
503	20240712	105200	479401025	2910	2910	2910	2910	12
504	20240712	105100	479366105	2915	2905	2915	2905	6
505	20240712	105000	479348665	2910	2910	2910	2910	509
506	20240712	104900	477867475	2910	2910	2910	2910	118
507	20240712	104800	477524095	2910	2910	2910	2910	30
508	20240712	104700	477436795	2910	2910	2910	2910	20
509	20240712	104600	477378595	2910	2910	2910	2910	0
510	20240712	104500	477378595	2910	2910	2910	2910	24
511	20240712	104400	477308755	2910	2910	2910	2910	111
512	20240712	104300	476985745	2915	2915	2915	2915	0
513	20240712	104200	476985745	2915	2910	2915	2910	53
514	20240712	104100	476831505	2910	2910	2910	2910	49
515	20240712	104000	476688915	2915	2915	2915	2910	205
516	20240712	103900	476092340	2915	2915	2915	2915	0
517	20240712	103800	476092340	2915	2915	2915	2915	0
518	20240712	103700	476092340	2915	2910	2915	2910	151
519	20240712	103600	475652925	2910	2910	2915	2910	101
520	20240712	103500	475359010	2915	2915	2915	2915	1
521	20240712	103400	475356095	2910	2910	2915	2910	1691
522	20240712	103300	470434460	2910	2910	2910	2910	0
523	20240712	103200	470434460	2910	2905	2910	2905	999
524	20240712	103100	467532325	2910	2910	2910	2910	20
525	20240712	103000	467474125	2910	2905	2910	2905	74
526	20240712	102900	467259135	2910	2910	2915	2910	1169
527	20240712	102800	463857340	2910	2905	2910	2905	3421
528	20240712	102700	453906780	2905	2905	2905	2905	101
529	20240712	102600	453613375	2900	2900	2900	2900	1
530	20240712	102500	453610475	2905	2895	2905	2895	806
531	20240712	102400	451273120	2900	2900	2900	2900	0
532	20240712	102300	451273120	2900	2900	2900	2900	1
533	20240712	102200	451270220	2890	2890	2900	2890	2001
534	20240712	102100	445487320	2900	2895	2900	2885	3853
535	20240712	102000	434350780	2900	2900	2900	2900	1100
536	20240712	101900	431160780	2900	2900	2900	2900	76
537	20240712	101800	430940380	2905	2905	2905	2905	9
538	20240712	101700	430914235	2905	2890	2905	2890	3923
539	20240712	101600	419546715	2890	2895	2900	2890	3497
540	20240712	101500	409440350	2890	2900	2900	2890	622
541	20240712	101400	407642760	2890	2900	2900	2890	103
542	20240712	101300	407345060	2900	2900	2900	2900	1
543	20240712	101200	407342160	2890	2890	2900	2890	649
544	20240712	101100	405466540	2890	2895	2895	2890	42
545	20240712	101000	405345150	2900	2900	2900	2890	1144
546	20240712	100900	402037705	2900	2895	2900	2890	1102
547	20240712	100800	398851220	2895	2890	2895	2890	741
548	20240712	100700	396709725	2895	2895	2895	2895	174
549	20240712	100600	396205995	2890	2890	2890	2890	203
550	20240712	100500	395619325	2895	2895	2895	2890	61
551	20240712	100400	395442780	2890	2895	2895	2890	1531
552	20240712	100300	391016035	2895	2895	2895	2895	224
553	20240712	100200	390367555	2900	2905	2905	2900	877
554	20240712	100100	387824235	2905	2900	2905	2895	5085
555	20240712	100000	373064710	2895	2895	2895	2895	2842
556	20240712	095900	364837120	2895	2895	2895	2895	17
557	20240712	095800	364787905	2895	2895	2895	2895	7
558	20240712	095700	364767640	2895	2895	2895	2895	74
559	20240712	095600	364553410	2895	2895	2895	2890	4
560	20240712	095500	364541835	2885	2895	2895	2885	158
561	20240712	095400	364085165	2885	2895	2895	2885	2096
562	20240712	095300	358027965	2895	2895	2895	2890	2297
563	20240712	095200	351389575	2895	2900	2900	2890	1199
564	20240712	095100	347922465	2900	2900	2900	2895	220
565	20240712	095000	347285465	2900	2900	2900	2895	54
566	20240712	094900	347129115	2895	2900	2900	2895	835
567	20240712	094800	344711455	2900	2905	2905	2900	711
568	20240712	094700	342649540	2905	2900	2905	2900	67
569	20240712	094600	342455230	2900	2900	2905	2895	1510
570	20240712	094500	338077525	2905	2905	2905	2905	1
571	20240712	094400	338074620	2895	2900	2905	2895	706
572	20240712	094300	336026710	2905	2900	2905	2900	1068
573	20240712	094200	332924500	2905	2905	2905	2900	179
574	20240712	094100	332405380	2905	2900	2905	2900	169
575	20240712	094000	331915265	2900	2895	2900	2895	1799
576	20240712	093900	326707140	2895	2890	2895	2885	6647
577	20240712	093800	307498640	2890	2890	2890	2885	328
578	20240712	093700	306551445	2890	2890	2890	2885	1234
579	20240712	093600	302991185	2890	2890	2890	2885	825
580	20240712	093500	300610735	2890	2885	2890	2885	61
581	20240712	093400	300434510	2890	2890	2890	2885	5974
582	20240712	093300	283190805	2890	2890	2895	2890	2599
583	20240712	093200	275679680	2895	2900	2900	2895	1657
584	20240712	093100	270881855	2905	2905	2905	2905	25
585	20240712	093000	270809230	2905	2900	2905	2895	528
586	20240712	092900	269279845	2900	2905	2905	2900	416
587	20240712	092800	268072890	2905	2895	2905	2890	3152
588	20240712	092700	258945265	2895	2890	2895	2885	2026
589	20240712	092600	253098365	2890	2890	2890	2880	7479
590	20240712	092500	231525380	2895	2890	2895	2890	1535
591	20240712	092400	227089065	2895	2890	2895	2890	401
592	20240712	092300	225930165	2890	2895	2900	2890	1772
593	20240712	092200	220806565	2895	2900	2910	2890	12841
594	20240712	092100	183584095	2910	2915	2915	2905	3628
595	20240712	092000	173033055	2915	2920	2920	2915	9972
596	20240712	091900	143939705	2920	2925	2925	2920	517
597	20240712	091800	142429810	2930	2925	2930	2920	1231
598	20240712	091700	138823685	2935	2935	2935	2925	12
599	20240712	091600	138788475	2925	2935	2935	2925	2094
600	20240712	091500	132662860	2935	2930	2935	2930	10
601	20240712	091400	132633550	2935	2930	2935	2925	50
602	20240712	091300	132487195	2925	2925	2935	2925	1737
603	20240712	091200	127406310	2930	2935	2935	2930	8274
604	20240712	091100	103163415	2940	2940	2940	2940	0
605	20240712	091000	103163415	2940	2940	2940	2940	22
606	20240712	090900	103098735	2925	2935	2940	2925	9430
607	20240712	090800	75469150	2935	2935	2935	2935	1
608	20240712	090700	75466215	2930	2940	2940	2930	388
609	20240712	090600	74329275	2930	2930	2930	2930	30
610	20240712	090500	74241375	2945	2945	2945	2945	51
611	20240712	090400	74091180	2945	2945	2950	2930	10343
612	20240712	090300	43586205	2950	2945	2955	2940	853
613	20240712	090200	41074870	2945	2940	2945	2935	2005
614	20240712	090100	35177140	2945	2925	2945	2920	1325
615	20240712	090000	31303940	2945	2940	2950	2930	10149