KissMeData/004140/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184300	5352096980	2940	2940	2940	2940	24060
3	20240703	184200	5352096980	2940	2940	2940	2940	0
4	20240703	184100	5352096980	2940	2940	2940	2940	0
5	20240703	184000	5352096980	2940	2940	2940	2940	0
6	20240703	183900	5352096980	2940	2940	2940	2940	0
7	20240703	183800	5352096980	2940	2940	2940	2940	0
8	20240703	183700	5352096980	2940	2940	2940	2940	0
9	20240703	183600	5352096980	2940	2940	2940	2940	0
10	20240703	183500	5352096980	2940	2940	2940	2940	0
11	20240703	183400	5352096980	2940	2940	2940	2940	0
12	20240703	183300	5352096980	2940	2940	2940	2940	0
13	20240703	183200	5352096980	2940	2940	2940	2940	0
14	20240703	183100	5352096980	2940	2940	2940	2940	0
15	20240703	183000	5352096980	2940	2940	2940	2940	0
16	20240703	182900	5352096980	2940	2940	2940	2940	0
17	20240703	182800	5352096980	2940	2940	2940	2940	0
18	20240703	182700	5352096980	2940	2940	2940	2940	0
19	20240703	182600	5352096980	2940	2940	2940	2940	0
20	20240703	182500	5352096980	2940	2940	2940	2940	0
21	20240703	182400	5352096980	2940	2940	2940	2940	0
22	20240703	182300	5352096980	2940	2940	2940	2940	0
23	20240703	182200	5352096980	2940	2940	2940	2940	0
24	20240703	182100	5352096980	2940	2940	2940	2940	0
25	20240703	182000	5352096980	2940	2940	2940	2940	0
26	20240703	181900	5352096980	2940	2940	2940	2940	0
27	20240703	181800	5352096980	2940	2940	2940	2940	0
28	20240703	181700	5352096980	2940	2940	2940	2940	0
29	20240703	181600	5352096980	2940	2940	2940	2940	0
30	20240703	181500	5352096980	2940	2940	2940	2940	0
31	20240703	181400	5352096980	2940	2940	2940	2940	0
32	20240703	181300	5352096980	2940	2940	2940	2940	24060
33	20240703	181200	5352096980	2940	2940	2940	2940	0
34	20240703	181100	5352096980	2940	2940	2940	2940	0
35	20240703	181000	5352096980	2940	2940	2940	2940	0
36	20240703	180900	5352096980	2940	2940	2940	2940	0
37	20240703	180800	5352096980	2940	2940	2940	2940	0
38	20240703	180700	5352096980	2940	2940	2940	2940	0
39	20240703	180600	5352096980	2940	2940	2940	2940	0
40	20240703	180500	5352096980	2940	2940	2940	2940	0
41	20240703	180400	5352096980	2940	2940	2940	2940	0
42	20240703	180300	5352096980	2940	2940	2940	2940	0
43	20240703	180200	5352096980	2940	2940	2940	2940	0
44	20240703	180100	5352096980	2940	2940	2940	2940	0
45	20240703	180000	5352096980	2940	2940	2940	2940	0
46	20240703	175900	5352096980	2940	2940	2940	2940	0
47	20240703	175800	5352096980	2940	2940	2940	2940	0
48	20240703	175700	5352096980	2940	2940	2940	2940	0
49	20240703	175600	5352096980	2940	2940	2940	2940	0
50	20240703	175500	5352096980	2940	2940	2940	2940	0
51	20240703	175400	5352096980	2940	2940	2940	2940	0
52	20240703	175300	5352096980	2940	2940	2940	2940	0
53	20240703	175200	5352096980	2940	2940	2940	2940	0
54	20240703	175100	5352096980	2940	2940	2940	2940	0
55	20240703	175000	5352096980	2940	2940	2940	2940	0
56	20240703	174900	5352096980	2940	2940	2940	2940	0
57	20240703	174800	5352096980	2940	2940	2940	2940	0
58	20240703	174700	5352096980	2940	2940	2940	2940	0
59	20240703	174600	5352096980	2940	2940	2940	2940	0
60	20240703	174500	5352096980	2940	2940	2940	2940	0
61	20240703	174400	5352096980	2940	2940	2940	2940	0
62	20240703	174300	5352096980	2940	2940	2940	2940	24060
63	20240703	174200	5352096980	2940	2940	2940	2940	0
64	20240703	174100	5352096980	2940	2940	2940	2940	0
65	20240703	174000	5352096980	2940	2940	2940	2940	0
66	20240703	173900	5352096980	2940	2940	2940	2940	0
67	20240703	173800	5352096980	2940	2940	2940	2940	0
68	20240703	173700	5352096980	2940	2940	2940	2940	0
69	20240703	173600	5352096980	2940	2940	2940	2940	0
70	20240703	173500	5352096980	2940	2940	2940	2940	0
71	20240703	173400	5352096980	2940	2940	2940	2940	0
72	20240703	173300	5352096980	2940	2940	2940	2940	0
73	20240703	173200	5352096980	2940	2940	2940	2940	0
74	20240703	173100	5352096980	2940	2940	2940	2940	0
75	20240703	173000	5352096980	2940	2940	2940	2940	0
76	20240703	172900	5352096980	2940	2940	2940	2940	0
77	20240703	172800	5352096980	2940	2940	2940	2940	0
78	20240703	172700	5352096980	2940	2940	2940	2940	0
79	20240703	172600	5352096980	2940	2940	2940	2940	0
80	20240703	172500	5352096980	2940	2940	2940	2940	0
81	20240703	172400	5352096980	2940	2940	2940	2940	0
82	20240703	172300	5352096980	2940	2940	2940	2940	0
83	20240703	172200	5352096980	2940	2940	2940	2940	0
84	20240703	172100	5352096980	2940	2940	2940	2940	0
85	20240703	172000	5352096980	2940	2940	2940	2940	0
86	20240703	171900	5352096980	2940	2940	2940	2940	0
87	20240703	171800	5352096980	2940	2940	2940	2940	0
88	20240703	171700	5352096980	2940	2940	2940	2940	0
89	20240703	171600	5352096980	2940	2940	2940	2940	0
90	20240703	171500	5352096980	2940	2940	2940	2940	0
91	20240703	171400	5352096980	2940	2940	2940	2940	0
92	20240703	171300	5352096980	2940	2940	2940	2940	24060
93	20240703	171200	5352096980	2940	2940	2940	2940	0
94	20240703	171100	5352096980	2940	2940	2940	2940	0
95	20240703	171000	5352096980	2940	2940	2940	2940	0
96	20240703	170900	5352096980	2940	2940	2940	2940	0
97	20240703	170800	5352096980	2940	2940	2940	2940	0
98	20240703	170700	5352096980	2940	2940	2940	2940	0
99	20240703	170600	5352096980	2940	2940	2940	2940	0
100	20240703	170500	5352096980	2940	2940	2940	2940	0
101	20240703	170400	5352096980	2940	2940	2940	2940	0
102	20240703	170300	5352096980	2940	2940	2940	2940	0
103	20240703	170200	5352096980	2940	2940	2940	2940	0
104	20240703	170100	5352096980	2940	2940	2940	2940	0
105	20240703	170000	5352096980	2940	2940	2940	2940	0
106	20240703	165900	5352096980	2940	2940	2940	2940	0
107	20240703	165800	5352096980	2940	2940	2940	2940	0
108	20240703	165700	5352096980	2940	2940	2940	2940	0
109	20240703	165600	5352096980	2940	2940	2940	2940	0
110	20240703	165500	5352096980	2940	2940	2940	2940	0
111	20240703	165400	5352096980	2940	2940	2940	2940	0
112	20240703	165300	5352096980	2940	2940	2940	2940	0
113	20240703	165200	5352096980	2940	2940	2940	2940	0
114	20240703	165100	5352096980	2940	2940	2940	2940	0
115	20240703	165000	5352096980	2940	2940	2940	2940	0
116	20240703	164900	5352096980	2940	2940	2940	2940	0
117	20240703	164800	5352096980	2940	2940	2940	2940	0
118	20240703	164700	5352096980	2940	2940	2940	2940	0
119	20240703	164600	5352096980	2940	2940	2940	2940	0
120	20240703	164500	5352096980	2940	2940	2940	2940	0
121	20240703	164400	5352096980	2940	2940	2940	2940	0
122	20240703	164300	5352096980	2940	2940	2940	2940	24060
123	20240703	164200	5352096980	2940	2940	2940	2940	0
124	20240703	164100	5352096980	2940	2940	2940	2940	0
125	20240703	164000	5352096980	2940	2940	2940	2940	0
126	20240703	163900	5352096980	2940	2940	2940	2940	0
127	20240703	163800	5352096980	2940	2940	2940	2940	0
128	20240703	163700	5352096980	2940	2940	2940	2940	0
129	20240703	163600	5352096980	2940	2940	2940	2940	0
130	20240703	163500	5352096980	2940	2940	2940	2940	0
131	20240703	163400	5352096980	2940	2940	2940	2940	0
132	20240703	163300	5352096980	2940	2940	2940	2940	0
133	20240703	163200	5352096980	2940	2940	2940	2940	0
134	20240703	163100	5352096980	2940	2940	2940	2940	0
135	20240703	163000	5352096980	2940	2940	2940	2940	0
136	20240703	162900	5352096980	2940	2940	2940	2940	0
137	20240703	162800	5352096980	2940	2940	2940	2940	0
138	20240703	162700	5352096980	2940	2940	2940	2940	0
139	20240703	162600	5352096980	2940	2940	2940	2940	0
140	20240703	162500	5352096980	2940	2940	2940	2940	0
141	20240703	162400	5352096980	2940	2940	2940	2940	0
142	20240703	162300	5352096980	2940	2940	2940	2940	0
143	20240703	162200	5352096980	2940	2940	2940	2940	0
144	20240703	162100	5352096980	2940	2940	2940	2940	0
145	20240703	162000	5352096980	2940	2940	2940	2940	0
146	20240703	161900	5352096980	2940	2940	2940	2940	0
147	20240703	161800	5352096980	2940	2940	2940	2940	0
148	20240703	161700	5352096980	2940	2940	2940	2940	0
149	20240703	161600	5352096980	2940	2940	2940	2940	0
150	20240703	161500	5352096980	2940	2940	2940	2940	0
151	20240703	161400	5352096980	2940	2940	2940	2940	0
152	20240703	161300	5352096980	2940	2940	2940	2940	24060
153	20240703	161200	5352096980	2940	2940	2940	2940	0
154	20240703	161100	5352096980	2940	2940	2940	2940	0
155	20240703	161000	5352096980	2940	2940	2940	2940	0
156	20240703	160900	5352096980	2940	2940	2940	2940	0
157	20240703	160800	5352096980	2940	2940	2940	2940	0
158	20240703	160700	5352096980	2940	2940	2940	2940	0
159	20240703	160600	5352096980	2940	2940	2940	2940	0
160	20240703	160500	5352096980	2940	2940	2940	2940	0
161	20240703	160400	5352096980	2940	2940	2940	2940	0
162	20240703	160300	5352096980	2940	2940	2940	2940	0
163	20240703	160200	5352096980	2940	2940	2940	2940	0
164	20240703	160100	5352096980	2940	2940	2940	2940	0
165	20240703	160000	5352096980	2940	2940	2940	2940	0
166	20240703	155900	5352096980	2940	2940	2940	2940	0
167	20240703	155800	5352096980	2940	2940	2940	2940	0
168	20240703	155700	5352096980	2940	2940	2940	2940	0
169	20240703	155600	5352096980	2940	2940	2940	2940	0
170	20240703	155500	5352096980	2940	2940	2940	2940	0
171	20240703	155400	5352096980	2940	2940	2940	2940	0
172	20240703	155300	5352096980	2940	2940	2940	2940	0
173	20240703	155200	5352096980	2940	2940	2940	2940	0
174	20240703	155100	5352096980	2940	2940	2940	2940	0
175	20240703	155000	5352096980	2940	2940	2940	2940	0
176	20240703	154900	5352096980	2940	2940	2940	2940	0
177	20240703	154800	5352096980	2940	2940	2940	2940	0
178	20240703	154700	5352096980	2940	2940	2940	2940	0
179	20240703	154600	5352096980	2940	2940	2940	2940	0
180	20240703	154500	5352096980	2940	2940	2940	2940	0
181	20240703	154400	5352096980	2940	2940	2940	2940	0
182	20240703	154300	5352096980	2940	2940	2940	2940	24060
183	20240703	154200	5352096980	2940	2940	2940	2940	0
184	20240703	154100	5352096980	2940	2940	2940	2940	0
185	20240703	154000	5352096980	2940	2940	2940	2940	0
186	20240703	153900	5352096980	2940	2940	2940	2940	0
187	20240703	153800	5352096980	2940	2940	2940	2940	0
188	20240703	153700	5352096980	2940	2940	2940	2940	0
189	20240703	153600	5352096980	2940	2940	2940	2940	0
190	20240703	153500	5352096980	2940	2940	2940	2940	0
191	20240703	153400	5352096980	2940	2940	2940	2940	0
192	20240703	153300	5352096980	2940	2940	2940	2940	0
193	20240703	153200	5352096980	2940	2940	2940	2940	0
194	20240703	153100	5352096980	2940	2940	2940	2940	0
195	20240703	153000	5352096980	2940	2940	2940	2940	24060
196	20240703	152900	5281360580	2930	2930	2930	2930	0
197	20240703	152800	5281360580	2930	2930	2930	2930	0
198	20240703	152700	5281360580	2930	2930	2930	2930	0
199	20240703	152600	5281360580	2930	2930	2930	2930	0
200	20240703	152500	5281360580	2930	2930	2930	2930	0
201	20240703	152400	5281360580	2930	2930	2930	2930	0
202	20240703	152300	5281360580	2930	2930	2930	2930	0
203	20240703	152200	5281360580	2930	2930	2930	2930	0
204	20240703	152100	5281360580	2930	2930	2930	2930	0
205	20240703	152000	5281360580	2930	2930	2930	2930	0
206	20240703	151900	5281360580	2930	2925	2930	2920	12817
207	20240703	151800	5243854915	2925	2925	2930	2925	4340
208	20240703	151700	5231159160	2925	2930	2930	2920	14814
209	20240703	151600	5187875900	2925	2930	2930	2925	2840
210	20240703	151500	5179562855	2930	2925	2930	2925	3203
211	20240703	151400	5170191915	2925	2930	2930	2925	3901
212	20240703	151300	5158781340	2930	2930	2930	2925	796
213	20240703	151200	5156452430	2930	2925	2930	2920	2778
214	20240703	151100	5148328065	2925	2925	2930	2925	2804
215	20240703	151000	5140126350	2925	2930	2930	2925	4512
216	20240703	150900	5126928690	2930	2920	2930	2920	3985
217	20240703	150800	5115274505	2925	2930	2930	2920	6436
218	20240703	150700	5096452145	2930	2925	2930	2925	8891
219	20240703	150600	5070432075	2925	2930	2930	2925	8988
220	20240703	150500	5044121120	2935	2935	2935	2925	4407
221	20240703	150400	5031206995	2930	2935	2935	2930	5045
222	20240703	150300	5016411730	2935	2940	2945	2935	4551
223	20240703	150200	5003038930	2940	2945	2945	2940	1865
224	20240703	150100	4997555555	2945	2940	2945	2940	280
225	20240703	150000	4996731250	2945	2945	2950	2940	1391
226	20240703	145900	4992634540	2945	2945	2945	2940	2527
227	20240703	145800	4985192530	2945	2950	2950	2945	592
228	20240703	145700	4983448580	2945	2945	2945	2940	3085
229	20240703	145600	4974364255	2940	2940	2945	2930	2228
230	20240703	145500	4967822565	2940	2940	2945	2940	1048
231	20240703	145400	4964741430	2940	2940	2940	2940	31
232	20240703	145300	4964650290	2945	2945	2945	2935	6165
233	20240703	145200	4946512335	2935	2935	2945	2935	1239
234	20240703	145100	4942875515	2945	2940	2950	2940	5421
235	20240703	145000	4926920800	2945	2935	2945	2935	5453
236	20240703	144900	4910889490	2935	2935	2940	2935	161
237	20240703	144800	4910416950	2940	2935	2940	2935	650
238	20240703	144700	4908508560	2940	2935	2940	2930	127
239	20240703	144600	4908135790	2930	2930	2930	2930	2573
240	20240703	144500	4900596900	2930	2935	2935	2930	2671
241	20240703	144400	4892759515	2935	2935	2935	2930	1631
242	20240703	144300	4887972655	2930	2925	2930	2925	6336
243	20240703	144200	4869428205	2925	2925	2925	2925	1331
244	20240703	144100	4865535030	2925	2925	2930	2925	3512
245	20240703	144000	4855254920	2925	2930	2930	2925	3617
246	20240703	143900	4844674645	2935	2930	2935	2925	1429
247	20240703	143800	4840492835	2935	2930	2935	2930	541
248	20240703	143700	4838906000	2930	2930	2935	2930	3420
249	20240703	143600	4828885375	2935	2940	2940	2935	3547
250	20240703	143500	4818474430	2935	2935	2935	2925	3603
251	20240703	143400	4807911175	2935	2935	2940	2925	3353
252	20240703	143300	4798091175	2935	2925	2935	2925	818
253	20240703	143200	4795694940	2925	2930	2930	2925	202
254	20240703	143100	4795104080	2930	2925	2930	2920	2659
255	20240703	143000	4787338080	2935	2920	2935	2915	5484
256	20240703	142900	4771334930	2920	2930	2935	2920	4088
257	20240703	142800	4759382800	2930	2925	2930	2925	1017
258	20240703	142700	4756406840	2925	2925	2925	2920	2844
259	20240703	142600	4748097225	2925	2930	2930	2920	630
260	20240703	142500	4746254615	2925	2925	2935	2920	4302
261	20240703	142400	4733670830	2930	2930	2930	2915	7024
262	20240703	142300	4713151415	2925	2930	2930	2925	1380
263	20240703	142200	4709110975	2930	2925	2930	2920	18062
264	20240703	142100	4656362615	2930	2925	2930	2920	5165
265	20240703	142000	4641264230	2925	2935	2940	2920	30040
266	20240703	141900	4553401275	2940	2940	2940	2935	272
267	20240703	141800	4552602595	2940	2935	2940	2935	1510
268	20240703	141700	4548170410	2935	2930	2935	2930	1472
269	20240703	141600	4543854645	2935	2930	2935	2930	158
270	20240703	141500	4543391685	2930	2935	2935	2925	636
271	20240703	141400	4541530120	2935	2930	2935	2930	100
272	20240703	141300	4541237115	2930	2935	2935	2925	915
273	20240703	141200	4538559785	2925	2925	2925	2925	2260
274	20240703	141100	4531949285	2925	2940	2940	2925	4605
275	20240703	141000	4518448615	2940	2935	2940	2935	4375
276	20240703	140900	4505606150	2925	2925	2935	2920	13084
277	20240703	140800	4467335020	2925	2925	2930	2925	6675
278	20240703	140700	4447804645	2925	2925	2935	2925	11703
279	20240703	140600	4413562340	2925	2925	2935	2920	3677
280	20240703	140500	4402799545	2930	2930	2930	2925	4329
281	20240703	140400	4390134695	2930	2930	2935	2930	837
282	20240703	140300	4387681785	2935	2935	2935	2930	102
283	20240703	140200	4387382915	2930	2935	2935	2930	4117
284	20240703	140100	4375319545	2935	2935	2935	2935	172
285	20240703	140000	4374814725	2935	2935	2935	2935	2266
286	20240703	135900	4368164015	2935	2935	2940	2935	592
287	20240703	135800	4366426390	2935	2930	2935	2930	493
288	20240703	135700	4364981285	2935	2935	2935	2925	24404
289	20240703	135600	4293494925	2940	2950	2950	2935	2315
290	20240703	135500	4286687850	2940	2955	2960	2940	15143
291	20240703	135400	4242068680	2960	2960	2960	2960	0
292	20240703	135300	4242068680	2960	2955	2960	2950	1922
293	20240703	135200	4236394160	2960	2960	2960	2960	2
294	20240703	135100	4236388240	2955	2955	2955	2955	43
295	20240703	135000	4236261175	2960	2960	2960	2960	104
296	20240703	134900	4235953335	2965	2965	2965	2955	287
297	20240703	134800	4235105140	2965	2955	2965	2955	2220
298	20240703	134700	4228539215	2950	2945	2950	2945	4656
299	20240703	134600	4214804515	2940	2935	2945	2935	1315
300	20240703	134500	4210933230	2935	2935	2935	2935	51
301	20240703	134400	4210783545	2935	2940	2940	2935	4633
302	20240703	134300	4197178550	2945	2935	2945	2935	184
303	20240703	134200	4196637625	2935	2940	2950	2935	1108
304	20240703	134100	4193379195	2945	2950	2950	2935	1295
305	20240703	134000	4189570975	2945	2945	2945	2940	810
306	20240703	133900	4187186025	2945	2945	2945	2945	702
307	20240703	133800	4185118635	2945	2945	2950	2945	1118
308	20240703	133700	4181825925	2945	2945	2945	2945	1
309	20240703	133600	4181822980	2945	2940	2945	2940	999
310	20240703	133500	4178885915	2935	2940	2940	2935	848
311	20240703	133400	4176396475	2945	2945	2945	2945	152
312	20240703	133300	4175948835	2945	2945	2945	2935	268
313	20240703	133200	4175160495	2940	2935	2940	2935	1664
314	20240703	133100	4170268360	2940	2940	2940	2940	200
315	20240703	133000	4169680360	2940	2940	2940	2935	2358
316	20240703	132900	4162747870	2940	2950	2950	2940	136
317	20240703	132800	4162347280	2950	2945	2950	2945	101
318	20240703	132700	4162049830	2950	2945	2950	2945	11
319	20240703	132600	4162017385	2935	2940	2940	2935	2000
320	20240703	132500	4156139735	2940	2940	2940	2935	1608
321	20240703	132400	4151416815	2940	2940	2945	2940	14099
322	20240703	132300	4109896090	2940	2945	2950	2940	2978
323	20240703	132200	4101138320	2955	2950	2955	2945	1037
324	20240703	132100	4098079205	2950	2945	2950	2945	1927
325	20240703	132000	4092394645	2950	2950	2950	2950	753
326	20240703	131900	4090173295	2950	2945	2950	2945	2054
327	20240703	131800	4084115745	2950	2950	2950	2945	676
328	20240703	131700	4082124545	2950	2945	2950	2945	1040
329	20240703	131600	4079058045	2950	2945	2950	2945	1001
330	20240703	131500	4076110095	2945	2945	2945	2945	387
331	20240703	131400	4074970380	2950	2950	2950	2945	1895
332	20240703	131300	4069380795	2940	2950	2950	2940	766
333	20240703	131200	4067128595	2945	2940	2950	2940	47
334	20240703	131100	4066990065	2945	2935	2945	2935	1765
335	20240703	131000	4061802965	2940	2940	2940	2940	2824
336	20240703	130900	4053500405	2940	2950	2950	2940	13
337	20240703	130800	4053462165	2950	2945	2950	2945	3536
338	20240703	130700	4043048530	2945	2945	2945	2945	181
339	20240703	130600	4042515485	2945	2945	2945	2945	550
340	20240703	130500	4040895735	2945	2950	2950	2945	1396
341	20240703	130400	4036784115	2945	2945	2950	2945	2873
342	20240703	130300	4028322995	2945	2945	2950	2945	2202
343	20240703	130200	4021838100	2945	2945	2945	2940	1931
344	20240703	130100	4016151310	2940	2940	2940	2940	949
345	20240703	130000	4013361250	2935	2935	2945	2935	114
346	20240703	125900	4013026610	2935	2945	2945	2935	1501
347	20240703	125800	4008620315	2935	2935	2945	2935	413
348	20240703	125700	4007408140	2935	2935	2935	2935	108
349	20240703	125600	4007091160	2935	2945	2945	2935	1055
350	20240703	125500	4003994725	2935	2950	2950	2935	2455
351	20240703	125400	3996773360	2950	2945	2950	2945	754
352	20240703	125300	3994550775	2945	2950	2950	2945	447
353	20240703	125200	3993234285	2950	2940	2950	2940	5819
354	20240703	125100	3976096675	2945	2940	2945	2940	5419
355	20240703	125000	3960163120	2940	2940	2940	2940	37
356	20240703	124900	3960054340	2940	2940	2940	2940	5285
357	20240703	124800	3944516440	2940	2940	2940	2930	1358
358	20240703	124700	3940537280	2930	2940	2945	2930	3055
359	20240703	124600	3931580475	2935	2935	2935	2935	1202
360	20240703	124500	3928052605	2935	2945	2945	2935	99
361	20240703	124400	3927762030	2935	2935	2935	2935	587
362	20240703	124300	3926039185	2945	2935	2950	2930	1479
363	20240703	124200	3921685475	2935	2935	2940	2935	672
364	20240703	124100	3919712760	2935	2940	2940	2930	3358
365	20240703	124000	3909858565	2930	2940	2940	2930	3413
366	20240703	123900	3899858140	2930	2940	2940	2930	1612
367	20240703	123800	3895134520	2945	2940	2950	2935	634
368	20240703	123700	3893270720	2940	2930	2950	2930	22556
369	20240703	123600	3827136260	2940	2940	2945	2935	3157
370	20240703	123500	3817868165	2935	2945	2945	2930	72297
371	20240703	123400	3605883470	2945	2955	2955	2945	3681
372	20240703	123300	3595042915	2945	2945	2945	2945	292
373	20240703	123200	3594182975	2945	2955	2955	2945	5689
374	20240703	123100	3577415115	2950	2950	2955	2945	1169
375	20240703	123000	3573966765	2955	2950	2955	2950	1589
376	20240703	122900	3569279200	2950	2960	2960	2950	415
377	20240703	122800	3568052985	2960	2960	2960	2960	0
378	20240703	122700	3568052985	2960	2960	2960	2960	0
379	20240703	122600	3568052985	2960	2960	2960	2960	116
380	20240703	122500	3567709625	2950	2960	2960	2950	158
381	20240703	122400	3567242175	2950	2960	2960	2950	909
382	20240703	122300	3564554835	2960	2960	2960	2960	22
383	20240703	122200	3564489715	2955	2955	2955	2955	190
384	20240703	122100	3563928265	2955	2950	2955	2950	924
385	20240703	122000	3561201820	2950	2950	2960	2950	990
386	20240703	121900	3558280015	2950	2955	2960	2950	813
387	20240703	121800	3555877160	2955	2955	2960	2955	1373
388	20240703	121700	3551819870	2960	2960	2960	2960	1
389	20240703	121600	3551816910	2955	2960	2960	2955	458
390	20240703	121500	3550463230	2960	2960	2960	2955	258
391	20240703	121400	3549699850	2955	2955	2955	2955	66
392	20240703	121300	3549504820	2965	2965	2965	2965	6
393	20240703	121200	3549487030	2965	2965	2965	2950	1204
394	20240703	121100	3545925070	2965	2965	2965	2965	256
395	20240703	121000	3545166030	2970	2965	2970	2965	1507
396	20240703	120900	3540693350	2965	2960	2965	2960	148
397	20240703	120800	3540255265	2960	2965	2965	2960	1464
398	20240703	120700	3535919025	2970	2975	2975	2965	250
399	20240703	120600	3535176975	2975	2975	2975	2975	27
400	20240703	120500	3535096650	2965	2970	2975	2965	1502
401	20240703	120400	3530640810	2970	2970	2970	2965	202
402	20240703	120300	3530040875	2970	2965	2970	2965	3
403	20240703	120200	3530031975	2970	2970	2970	2970	30
404	20240703	120100	3529942875	2975	2970	2975	2960	1102
405	20240703	120000	3526670930	2970	2970	2970	2970	1006
406	20240703	115900	3523683110	2965	2975	2975	2965	203
407	20240703	115800	3523081200	2960	2970	2970	2960	2418
408	20240703	115700	3515920780	2970	2965	2970	2950	501
409	20240703	115600	3514442300	2950	2950	2950	2950	1
410	20240703	115500	3514439350	2945	2950	2955	2945	17599
411	20240703	115400	3462522390	2945	2945	2945	2945	29
412	20240703	115300	3462436985	2965	2945	2965	2945	23
413	20240703	115200	3462369210	2945	2955	2955	2945	25189
414	20240703	115100	3388052245	2960	2960	2965	2960	1428
415	20240703	115000	3383823275	2965	2965	2965	2960	3920
416	20240703	114900	3372210475	2965	2970	2970	2965	2013
417	20240703	114800	3366241865	2970	2970	2970	2970	1
418	20240703	114700	3366238895	2970	2970	2970	2970	997
419	20240703	114600	3363277805	2975	2975	2975	2975	103
420	20240703	114500	3362971380	2975	2975	2975	2975	11
421	20240703	114400	3362938655	2970	2975	2975	2970	2395
422	20240703	114300	3355824445	2970	2975	2975	2970	52
423	20240703	114200	3355669800	2975	2980	2980	2975	104
424	20240703	114100	3355359900	2970	2970	2970	2960	2748
425	20240703	114000	3347212030	2970	2970	2970	2970	68
426	20240703	113900	3347010070	2970	2960	2975	2960	3534
427	20240703	113800	3336514530	2970	2975	2975	2970	3
428	20240703	113700	3336505615	2960	2965	2965	2960	1296
429	20240703	113600	3332664105	2975	2980	2980	2965	3559
430	20240703	113500	3322098605	2975	2980	2980	2975	2029
431	20240703	113400	3316062225	2980	2980	2980	2980	1493
432	20240703	113300	3311613085	2980	2980	2980	2980	1100
433	20240703	113200	3308335085	2980	2980	2985	2980	1475
434	20240703	113100	3303938535	2985	2980	2985	2980	671
435	20240703	113000	3301938905	2980	2970	2980	2970	1378
436	20240703	112900	3297837045	2970	2980	2980	2970	210
437	20240703	112800	3297211685	2980	2980	2980	2975	1196
438	20240703	112700	3293650105	2980	2965	2985	2965	13652
439	20240703	112600	3253014910	2970	2955	2970	2955	14775
440	20240703	112500	3209284670	2950	2950	2955	2950	403
441	20240703	112400	3208095065	2950	2950	2950	2950	182
442	20240703	112300	3207558165	2950	2950	2950	2945	2025
443	20240703	112200	3201585165	2950	2950	2960	2950	1106
444	20240703	112100	3198322415	2960	2955	2960	2950	1823
445	20240703	112000	3192938230	2955	2950	2955	2945	2275
446	20240703	111900	3186231760	2945	2955	2955	2945	1940
447	20240703	111800	3180512595	2945	2950	2955	2945	874
448	20240703	111700	3177934315	2955	2955	2955	2955	172
449	20240703	111600	3177426055	2955	2950	2955	2945	7168
450	20240703	111500	3156272690	2950	2945	2955	2940	845
451	20240703	111400	3153782420	2950	2950	2950	2945	896
452	20240703	111300	3151142695	2950	2950	2955	2950	1732
453	20240703	111200	3146031500	2950	2950	2950	2945	8
454	20240703	111100	3146007910	2950	2950	2950	2935	2133
455	20240703	111000	3139745010	2945	2940	2945	2935	4241
456	20240703	110900	3127268655	2940	2940	2940	2940	1120
457	20240703	110800	3123975855	2945	2940	2945	2935	1201
458	20240703	110700	3120449285	2945	2945	2945	2935	579
459	20240703	110600	3118748720	2945	2935	2945	2935	82
460	20240703	110500	3118507410	2945	2940	2945	2930	4862
461	20240703	110400	3104255300	2935	2935	2945	2935	935
462	20240703	110300	3101510705	2940	2940	2940	2935	305
463	20240703	110200	3100615025	2940	2945	2945	2930	3326
464	20240703	110100	3090853375	2945	2935	2945	2935	21006
465	20240703	110000	3029197350	2935	2945	2945	2935	39
466	20240703	105900	3029082785	2945	2945	2945	2935	9342
467	20240703	105800	3001616430	2945	2940	2945	2935	4084
468	20240703	105700	2989616345	2935	2940	2940	2930	4528
469	20240703	105600	2976331475	2925	2935	2945	2925	6183
470	20240703	105500	2958192825	2945	2940	2945	2935	1700
471	20240703	105400	2953202260	2940	2930	2940	2925	5747
472	20240703	105300	2936335475	2930	2940	2940	2930	6261
473	20240703	105200	2917968405	2940	2940	2950	2935	5742
474	20240703	105100	2901086390	2940	2945	2945	2940	1857
475	20240703	105000	2895625785	2955	2950	2955	2940	6660
476	20240703	104900	2875995520	2955	2955	2955	2950	1494
477	20240703	104800	2871585340	2955	2955	2955	2955	3861
478	20240703	104700	2860176085	2955	2950	2955	2950	3205
479	20240703	104600	2850709130	2950	2955	2955	2950	5324
480	20240703	104500	2834978930	2955	2955	2955	2955	481
481	20240703	104400	2833557575	2960	2960	2960	2960	5040
482	20240703	104300	2818639175	2965	2965	2965	2965	2001
483	20240703	104200	2812706210	2955	2955	2955	2950	375
484	20240703	104100	2811598430	2955	2950	2960	2945	1990
485	20240703	104000	2805729900	2950	2960	2960	2950	1091
486	20240703	103900	2802509150	2960	2955	2965	2950	340
487	20240703	103800	2801502775	2950	2950	2950	2945	3511
488	20240703	103700	2791148975	2955	2950	2965	2950	358
489	20240703	103600	2790091065	2950	2960	2965	2950	1938
490	20240703	103500	2784367205	2955	2965	2970	2955	3231
491	20240703	103400	2774798540	2960	2965	2965	2955	1205
492	20240703	103300	2771230745	2965	2955	2965	2945	5161
493	20240703	103200	2755982220	2955	2950	2955	2945	5045
494	20240703	103100	2741099570	2950	2950	2950	2935	9354
495	20240703	103000	2713600090	2940	2950	2960	2940	19908
496	20240703	102900	2655037140	2945	2945	2960	2940	5597
497	20240703	102800	2638543200	2960	2955	2960	2940	8276
498	20240703	102700	2614168225	2955	2960	2965	2955	3473
499	20240703	102600	2603904940	2955	2950	2965	2950	5139
500	20240703	102500	2588693595	2965	2960	2965	2950	7729
501	20240703	102400	2565822255	2960	2965	2965	2960	6415
502	20240703	102300	2546805935	2965	2970	2970	2965	1409
503	20240703	102200	2542626945	2970	2970	2970	2965	660
504	20240703	102100	2540669935	2970	2970	2970	2950	5730
505	20240703	102000	2523698710	2970	2950	2975	2935	10604
506	20240703	101900	2492438315	2950	2950	2955	2945	10501
507	20240703	101800	2461482580	2950	2950	2960	2945	15235
508	20240703	101700	2416539705	2950	2955	2965	2945	21193
509	20240703	101600	2353960790	2955	2970	2975	2950	37854
510	20240703	101500	2241942930	2970	2970	2980	2970	3267
511	20240703	101400	2232239680	2980	2980	2985	2965	21077
512	20240703	101300	2169651445	2980	2985	2985	2970	2830
513	20240703	101200	2161233965	2975	2975	2985	2970	9949
514	20240703	101100	2131635720	2980	2990	2990	2975	2147
515	20240703	101000	2125243775	2975	2985	2990	2970	54772
516	20240703	100900	1962054605	2990	3000	3000	2985	14670
517	20240703	100800	1918169825	2995	2995	3000	2995	1568
518	20240703	100700	1913473605	3000	3000	3000	2995	1121
519	20240703	100600	1910115665	3000	3000	3005	2995	3957
520	20240703	100500	1898254205	2995	2995	3005	2995	8077
521	20240703	100400	1874063340	2995	2990	3005	2990	4530
522	20240703	100300	1860510010	2990	3000	3000	2990	24786
523	20240703	100200	1786363740	3000	3000	3005	3000	4570
524	20240703	100100	1772653515	3005	3010	3010	3000	3540
525	20240703	100000	1762025815	3000	3005	3005	3000	6024
526	20240703	095900	1743940650	3005	3010	3010	3000	19798
527	20240703	095800	1684422450	3000	3020	3030	3000	25241
528	20240703	095700	1608276195	3030	3015	3030	3015	12313
529	20240703	095600	1571093345	3015	3010	3015	3005	3524
530	20240703	095500	1560487085	3010	3000	3010	3000	3169
531	20240703	095400	1550964735	3000	3015	3015	3000	11451
532	20240703	095300	1516561795	3010	3010	3015	3005	6970
533	20240703	095200	1495595580	3005	3010	3010	3005	4249
534	20240703	095100	1482819780	3010	3015	3015	3010	898
535	20240703	095000	1480115145	3015	3015	3015	3010	1937
536	20240703	094900	1474282760	3010	3015	3025	3010	11995
537	20240703	094800	1438147185	3015	3020	3025	3015	1904
538	20240703	094700	1432401980	3015	3025	3025	3010	10040
539	20240703	094600	1402169680	3025	3025	3030	3020	2901
540	20240703	094500	1393401495	3025	3020	3025	3020	7009
541	20240703	094400	1372234285	3020	3025	3030	3020	1730
542	20240703	094300	1367003190	3030	3020	3030	3020	1546
543	20240703	094200	1362326205	3020	3030	3030	3020	6687
544	20240703	094100	1342108310	3030	3040	3040	3030	5086
545	20240703	094000	1326668950	3040	3035	3040	3030	7311
546	20240703	093900	1304491455	3030	3020	3035	3020	11248
547	20240703	093800	1270450535	3020	3005	3020	3005	10165
548	20240703	093700	1239792990	3005	3000	3010	2990	10134
549	20240703	093600	1209411650	3010	3010	3010	2995	3991
550	20240703	093500	1197441240	2995	2995	3010	2995	6899
551	20240703	093400	1176760450	3000	2995	3000	2990	32717
552	20240703	093300	1078916590	2995	3010	3010	2995	8252
553	20240703	093200	1054143525	3010	3010	3020	3005	4640
554	20240703	093100	1040179305	3015	3010	3020	3010	1140
555	20240703	093000	1036745985	3020	3020	3025	3010	4345
556	20240703	092900	1023645120	3025	3015	3025	3010	2056
557	20240703	092800	1017436090	3020	3010	3025	3010	4378
558	20240703	092700	1004252510	3010	3015	3025	3010	4742
559	20240703	092600	989968535	3015	3010	3015	3010	3813
560	20240703	092500	978488655	3010	3010	3015	3010	2337
561	20240703	092400	971452700	3020	3015	3020	3015	1526
562	20240703	092300	966849580	3020	3010	3025	3000	3600
563	20240703	092200	956008770	3010	3010	3015	3010	4892
564	20240703	092100	941283840	3010	3010	3020	2975	58790
565	20240703	092000	765078785	3010	3030	3030	3010	8731
566	20240703	091900	738687350	3035	3040	3040	3030	741
567	20240703	091800	736439625	3040	3035	3040	3025	3720
568	20240703	091700	725150310	3035	3040	3040	3030	6669
569	20240703	091600	704924900	3040	3040	3040	3035	5403
570	20240703	091500	688510030	3040	3035	3040	3035	400
571	20240703	091400	687294885	3035	3035	3040	3035	2271
572	20240703	091300	680401525	3030	3025	3035	3025	2354
573	20240703	091200	673272555	3025	3025	3040	3020	10348
574	20240703	091100	641893815	3025	3025	3030	3020	8628
575	20240703	091000	615799585	3025	3030	3035	3025	2524
576	20240703	090900	608156515	3040	3040	3040	3030	12547
577	20240703	090800	570093165	3035	3040	3040	3030	11843
578	20240703	090700	534136645	3030	3035	3040	3025	4821
579	20240703	090600	519521770	3035	3050	3055	3035	13703
580	20240703	090500	477797695	3050	3045	3055	3040	2723
581	20240703	090400	469491830	3045	3010	3045	3010	6147
582	20240703	090300	450880875	3010	3020	3035	3000	39346
583	20240703	090200	332161330	3005	3010	3015	3000	32363
584	20240703	090100	234976005	3010	3050	3055	3010	39968
585	20240703	090000	114196260	3055	3035	3065	3035	37587