KissMeData/027360/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191300	1354843205	2990	2990	2990	2990	16040
3	20240704	191200	1354843205	2990	2990	2990	2990	0
4	20240704	191100	1354843205	2990	2990	2990	2990	0
5	20240704	191000	1354843205	2990	2990	2990	2990	0
6	20240704	190900	1354843205	2990	2990	2990	2990	0
7	20240704	190800	1354843205	2990	2990	2990	2990	0
8	20240704	190700	1354843205	2990	2990	2990	2990	0
9	20240704	190600	1354843205	2990	2990	2990	2990	0
10	20240704	190500	1354843205	2990	2990	2990	2990	0
11	20240704	190400	1354843205	2990	2990	2990	2990	0
12	20240704	190300	1354843205	2990	2990	2990	2990	0
13	20240704	190200	1354843205	2990	2990	2990	2990	0
14	20240704	190100	1354843205	2990	2990	2990	2990	0
15	20240704	190000	1354843205	2990	2990	2990	2990	0
16	20240704	185900	1354843205	2990	2990	2990	2990	0
17	20240704	185800	1354843205	2990	2990	2990	2990	0
18	20240704	185700	1354843205	2990	2990	2990	2990	0
19	20240704	185600	1354843205	2990	2990	2990	2990	0
20	20240704	185500	1354843205	2990	2990	2990	2990	0
21	20240704	185400	1354843205	2990	2990	2990	2990	0
22	20240704	185300	1354843205	2990	2990	2990	2990	0
23	20240704	185200	1354843205	2990	2990	2990	2990	0
24	20240704	185100	1354843205	2990	2990	2990	2990	0
25	20240704	185000	1354843205	2990	2990	2990	2990	0
26	20240704	184900	1354843205	2990	2990	2990	2990	0
27	20240704	184800	1354843205	2990	2990	2990	2990	0
28	20240704	184700	1354843205	2990	2990	2990	2990	0
29	20240704	184600	1354843205	2990	2990	2990	2990	0
30	20240704	184500	1354843205	2990	2990	2990	2990	0
31	20240704	184400	1354843205	2990	2990	2990	2990	0
32	20240704	184300	1354843205	2990	2990	2990	2990	16040
33	20240704	184200	1354843205	2990	2990	2990	2990	0
34	20240704	184100	1354843205	2990	2990	2990	2990	0
35	20240704	184000	1354843205	2990	2990	2990	2990	0
36	20240704	183900	1354843205	2990	2990	2990	2990	0
37	20240704	183800	1354843205	2990	2990	2990	2990	0
38	20240704	183700	1354843205	2990	2990	2990	2990	0
39	20240704	183600	1354843205	2990	2990	2990	2990	0
40	20240704	183500	1354843205	2990	2990	2990	2990	0
41	20240704	183400	1354843205	2990	2990	2990	2990	0
42	20240704	183300	1354843205	2990	2990	2990	2990	0
43	20240704	183200	1354843205	2990	2990	2990	2990	0
44	20240704	183100	1354843205	2990	2990	2990	2990	0
45	20240704	183000	1354843205	2990	2990	2990	2990	0
46	20240704	182900	1354843205	2990	2990	2990	2990	0
47	20240704	182800	1354843205	2990	2990	2990	2990	0
48	20240704	182700	1354843205	2990	2990	2990	2990	0
49	20240704	182600	1354843205	2990	2990	2990	2990	0
50	20240704	182500	1354843205	2990	2990	2990	2990	0
51	20240704	182400	1354843205	2990	2990	2990	2990	0
52	20240704	182300	1354843205	2990	2990	2990	2990	0
53	20240704	182200	1354843205	2990	2990	2990	2990	0
54	20240704	182100	1354843205	2990	2990	2990	2990	0
55	20240704	182000	1354843205	2990	2990	2990	2990	0
56	20240704	181900	1354843205	2990	2990	2990	2990	0
57	20240704	181800	1354843205	2990	2990	2990	2990	0
58	20240704	181700	1354843205	2990	2990	2990	2990	0
59	20240704	181600	1354843205	2990	2990	2990	2990	0
60	20240704	181500	1354843205	2990	2990	2990	2990	0
61	20240704	181400	1354843205	2990	2990	2990	2990	0
62	20240704	181300	1354843205	2990	2990	2990	2990	16040
63	20240704	181200	1354843205	2990	2990	2990	2990	0
64	20240704	181100	1354843205	2990	2990	2990	2990	0
65	20240704	181000	1354843205	2990	2990	2990	2990	0
66	20240704	180900	1354843205	2990	2990	2990	2990	0
67	20240704	180800	1354843205	2990	2990	2990	2990	0
68	20240704	180700	1354843205	2990	2990	2990	2990	0
69	20240704	180600	1354843205	2990	2990	2990	2990	0
70	20240704	180500	1354843205	2990	2990	2990	2990	0
71	20240704	180400	1354843205	2990	2990	2990	2990	0
72	20240704	180300	1354843205	2990	2990	2990	2990	0
73	20240704	180200	1354843205	2990	2990	2990	2990	0
74	20240704	180100	1354843205	2990	2990	2990	2990	0
75	20240704	180000	1354843205	2990	2990	2990	2990	0
76	20240704	175900	1354843205	2990	2990	2990	2990	0
77	20240704	175800	1354843205	2990	2990	2990	2990	0
78	20240704	175700	1354843205	2990	2990	2990	2990	0
79	20240704	175600	1354843205	2990	2990	2990	2990	0
80	20240704	175500	1354843205	2990	2990	2990	2990	0
81	20240704	175400	1354843205	2990	2990	2990	2990	0
82	20240704	175300	1354843205	2990	2990	2990	2990	0
83	20240704	175200	1354843205	2990	2990	2990	2990	0
84	20240704	175100	1354843205	2990	2990	2990	2990	0
85	20240704	175000	1354843205	2990	2990	2990	2990	0
86	20240704	174900	1354843205	2990	2990	2990	2990	0
87	20240704	174800	1354843205	2990	2990	2990	2990	0
88	20240704	174700	1354843205	2990	2990	2990	2990	0
89	20240704	174600	1354843205	2990	2990	2990	2990	0
90	20240704	174500	1354843205	2990	2990	2990	2990	0
91	20240704	174400	1354843205	2990	2990	2990	2990	0
92	20240704	174300	1354843205	2990	2990	2990	2990	16040
93	20240704	174200	1354843205	2990	2990	2990	2990	0
94	20240704	174100	1354843205	2990	2990	2990	2990	0
95	20240704	174000	1354843205	2990	2990	2990	2990	0
96	20240704	173900	1354843205	2990	2990	2990	2990	0
97	20240704	173800	1354843205	2990	2990	2990	2990	0
98	20240704	173700	1354843205	2990	2990	2990	2990	0
99	20240704	173600	1354843205	2990	2990	2990	2990	0
100	20240704	173500	1354843205	2990	2990	2990	2990	0
101	20240704	173400	1354843205	2990	2990	2990	2990	0
102	20240704	173300	1354843205	2990	2990	2990	2990	0
103	20240704	173200	1354843205	2990	2990	2990	2990	0
104	20240704	173100	1354843205	2990	2990	2990	2990	0
105	20240704	173000	1354843205	2990	2990	2990	2990	0
106	20240704	172900	1354843205	2990	2990	2990	2990	0
107	20240704	172800	1354843205	2990	2990	2990	2990	0
108	20240704	172700	1354843205	2990	2990	2990	2990	0
109	20240704	172600	1354843205	2990	2990	2990	2990	0
110	20240704	172500	1354843205	2990	2990	2990	2990	0
111	20240704	172400	1354843205	2990	2990	2990	2990	0
112	20240704	172300	1354843205	2990	2990	2990	2990	0
113	20240704	172200	1354843205	2990	2990	2990	2990	0
114	20240704	172100	1354843205	2990	2990	2990	2990	0
115	20240704	172000	1354843205	2990	2990	2990	2990	0
116	20240704	171900	1354843205	2990	2990	2990	2990	0
117	20240704	171800	1354843205	2990	2990	2990	2990	0
118	20240704	171700	1354843205	2990	2990	2990	2990	0
119	20240704	171600	1354843205	2990	2990	2990	2990	0
120	20240704	171500	1354843205	2990	2990	2990	2990	0
121	20240704	171400	1354843205	2990	2990	2990	2990	0
122	20240704	171300	1354843205	2990	2990	2990	2990	16040
123	20240704	171200	1354843205	2990	2990	2990	2990	0
124	20240704	171100	1354843205	2990	2990	2990	2990	0
125	20240704	171000	1354843205	2990	2990	2990	2990	0
126	20240704	170900	1354843205	2990	2990	2990	2990	0
127	20240704	170800	1354843205	2990	2990	2990	2990	0
128	20240704	170700	1354843205	2990	2990	2990	2990	0
129	20240704	170600	1354843205	2990	2990	2990	2990	0
130	20240704	170500	1354843205	2990	2990	2990	2990	0
131	20240704	170400	1354843205	2990	2990	2990	2990	0
132	20240704	170300	1354843205	2990	2990	2990	2990	0
133	20240704	170200	1354843205	2990	2990	2990	2990	0
134	20240704	170100	1354843205	2990	2990	2990	2990	0
135	20240704	170000	1354843205	2990	2990	2990	2990	0
136	20240704	165900	1354843205	2990	2990	2990	2990	0
137	20240704	165800	1354843205	2990	2990	2990	2990	0
138	20240704	165700	1354843205	2990	2990	2990	2990	0
139	20240704	165600	1354843205	2990	2990	2990	2990	0
140	20240704	165500	1354843205	2990	2990	2990	2990	0
141	20240704	165400	1354843205	2990	2990	2990	2990	0
142	20240704	165300	1354843205	2990	2990	2990	2990	0
143	20240704	165200	1354843205	2990	2990	2990	2990	0
144	20240704	165100	1354843205	2990	2990	2990	2990	0
145	20240704	165000	1354843205	2990	2990	2990	2990	0
146	20240704	164900	1354843205	2990	2990	2990	2990	0
147	20240704	164800	1354843205	2990	2990	2990	2990	0
148	20240704	164700	1354843205	2990	2990	2990	2990	0
149	20240704	164600	1354843205	2990	2990	2990	2990	0
150	20240704	164500	1354843205	2990	2990	2990	2990	0
151	20240704	164400	1354843205	2990	2990	2990	2990	0
152	20240704	164300	1354843205	2990	2990	2990	2990	16040
153	20240704	164200	1354843205	2990	2990	2990	2990	0
154	20240704	164100	1354843205	2990	2990	2990	2990	0
155	20240704	164000	1354843205	2990	2990	2990	2990	0
156	20240704	163900	1354843205	2990	2990	2990	2990	0
157	20240704	163800	1354843205	2990	2990	2990	2990	0
158	20240704	163700	1354843205	2990	2990	2990	2990	0
159	20240704	163600	1354843205	2990	2990	2990	2990	0
160	20240704	163500	1354843205	2990	2990	2990	2990	0
161	20240704	163400	1354843205	2990	2990	2990	2990	0
162	20240704	163300	1354843205	2990	2990	2990	2990	0
163	20240704	163200	1354843205	2990	2990	2990	2990	0
164	20240704	163100	1354843205	2990	2990	2990	2990	0
165	20240704	163000	1354843205	2990	2990	2990	2990	0
166	20240704	162900	1354843205	2990	2990	2990	2990	0
167	20240704	162800	1354843205	2990	2990	2990	2990	0
168	20240704	162700	1354843205	2990	2990	2990	2990	0
169	20240704	162600	1354843205	2990	2990	2990	2990	0
170	20240704	162500	1354843205	2990	2990	2990	2990	0
171	20240704	162400	1354843205	2990	2990	2990	2990	0
172	20240704	162300	1354843205	2990	2990	2990	2990	0
173	20240704	162200	1354843205	2990	2990	2990	2990	0
174	20240704	162100	1354843205	2990	2990	2990	2990	0
175	20240704	162000	1354843205	2990	2990	2990	2990	0
176	20240704	161900	1354843205	2990	2990	2990	2990	0
177	20240704	161800	1354843205	2990	2990	2990	2990	0
178	20240704	161700	1354843205	2990	2990	2990	2990	0
179	20240704	161600	1354843205	2990	2990	2990	2990	0
180	20240704	161500	1354843205	2990	2990	2990	2990	0
181	20240704	161400	1354843205	2990	2990	2990	2990	0
182	20240704	161300	1354843205	2990	2990	2990	2990	16040
183	20240704	161200	1354843205	2990	2990	2990	2990	0
184	20240704	161100	1354843205	2990	2990	2990	2990	0
185	20240704	161000	1354843205	2990	2990	2990	2990	0
186	20240704	160900	1354843205	2990	2990	2990	2990	0
187	20240704	160800	1354843205	2990	2990	2990	2990	0
188	20240704	160700	1354843205	2990	2990	2990	2990	0
189	20240704	160600	1354843205	2990	2990	2990	2990	0
190	20240704	160500	1354843205	2990	2990	2990	2990	0
191	20240704	160400	1354843205	2990	2990	2990	2990	0
192	20240704	160300	1354843205	2990	2990	2990	2990	0
193	20240704	160200	1354843205	2990	2990	2990	2990	0
194	20240704	160100	1354843205	2990	2990	2990	2990	0
195	20240704	160000	1354843205	2990	2990	2990	2990	0
196	20240704	155900	1354843205	2990	2990	2990	2990	0
197	20240704	155800	1354843205	2990	2990	2990	2990	0
198	20240704	155700	1354843205	2990	2990	2990	2990	0
199	20240704	155600	1354843205	2990	2990	2990	2990	0
200	20240704	155500	1354843205	2990	2990	2990	2990	0
201	20240704	155400	1354843205	2990	2990	2990	2990	0
202	20240704	155300	1354843205	2990	2990	2990	2990	0
203	20240704	155200	1354843205	2990	2990	2990	2990	0
204	20240704	155100	1354843205	2990	2990	2990	2990	0
205	20240704	155000	1354843205	2990	2990	2990	2990	0
206	20240704	154900	1354843205	2990	2990	2990	2990	0
207	20240704	154800	1354843205	2990	2990	2990	2990	0
208	20240704	154700	1354843205	2990	2990	2990	2990	0
209	20240704	154600	1354843205	2990	2990	2990	2990	0
210	20240704	154500	1354843205	2990	2990	2990	2990	0
211	20240704	154400	1354843205	2990	2990	2990	2990	0
212	20240704	154300	1354843205	2990	2990	2990	2990	16040
213	20240704	154200	1354843205	2990	2990	2990	2990	0
214	20240704	154100	1354843205	2990	2990	2990	2990	0
215	20240704	154000	1354843205	2990	2990	2990	2990	0
216	20240704	153900	1354843205	2990	2990	2990	2990	0
217	20240704	153800	1354843205	2990	2990	2990	2990	0
218	20240704	153700	1354843205	2990	2990	2990	2990	0
219	20240704	153600	1354843205	2990	2990	2990	2990	0
220	20240704	153500	1354843205	2990	2990	2990	2990	0
221	20240704	153400	1354843205	2990	2990	2990	2990	0
222	20240704	153300	1354843205	2990	2990	2990	2990	0
223	20240704	153200	1354843205	2990	2990	2990	2990	0
224	20240704	153100	1354843205	2990	2990	2990	2990	0
225	20240704	153000	1354843205	2990	2990	2990	2990	16040
226	20240704	152900	1306883605	3000	3000	3000	3000	0
227	20240704	152800	1306883605	3000	3000	3000	3000	0
228	20240704	152700	1306883605	3000	3000	3000	3000	0
229	20240704	152600	1306883605	3000	3000	3000	3000	0
230	20240704	152500	1306883605	3000	3000	3000	3000	0
231	20240704	152400	1306883605	3000	3000	3000	3000	0
232	20240704	152300	1306883605	3000	3000	3000	3000	0
233	20240704	152200	1306883605	3000	3000	3000	3000	0
234	20240704	152100	1306883605	3000	3000	3000	3000	0
235	20240704	152000	1306883605	3000	3000	3000	3000	0
236	20240704	151900	1306883605	3000	2980	3000	2975	1145
237	20240704	151800	1303460255	3000	2975	3000	2975	1595
238	20240704	151700	1298688635	2985	3000	3000	2970	7558
239	20240704	151600	1276199015	3005	3000	3005	3000	1580
240	20240704	151500	1271458940	3000	2990	3000	2990	4255
241	20240704	151400	1258715030	2995	2995	2995	2990	571
242	20240704	151300	1257004935	2995	2990	2995	2990	1359
243	20240704	151200	1252937870	2990	2990	2990	2975	1796
244	20240704	151100	1247589245	2990	2990	2990	2990	0
245	20240704	151000	1247589245	2990	2990	2990	2990	100
246	20240704	150900	1247290245	2990	2990	2990	2990	200
247	20240704	150800	1246692245	2990	2990	2990	2990	0
248	20240704	150700	1246692245	2990	2980	2990	2980	1215
249	20240704	150600	1243065570	2990	2985	2990	2980	1036
250	20240704	150500	1239978095	2990	2990	2995	2980	551
251	20240704	150400	1238334760	2990	2985	2995	2985	99
252	20240704	150300	1238038785	2995	2990	2995	2990	511
253	20240704	150200	1236510840	2995	2990	2995	2980	481
254	20240704	150100	1235072985	2990	2985	2990	2980	2240
255	20240704	150000	1228376490	2985	2980	2985	2980	3319
256	20240704	145900	1218478275	2990	2985	2990	2985	2501
257	20240704	145800	1211012785	2985	2980	2985	2980	554
258	20240704	145700	1209361845	2985	2980	2990	2965	9952
259	20240704	145600	1179786200	2995	2980	2995	2980	254
260	20240704	145500	1179029220	2995	2980	2995	2980	53
261	20240704	145400	1178871235	2995	2980	2995	2980	21
262	20240704	145300	1178808640	3000	3000	3000	3000	0
263	20240704	145200	1178808640	3000	2985	3000	2975	6054
264	20240704	145100	1160784230	3000	2990	3000	2985	80
265	20240704	145000	1160545405	3000	2995	3000	2995	5
266	20240704	144900	1160530425	2995	2995	2995	2995	0
267	20240704	144800	1160530425	2995	2990	3000	2985	1223
268	20240704	144700	1156877130	3000	2990	3000	2990	101
269	20240704	144600	1156575130	3000	2995	3000	2995	1600
270	20240704	144500	1151782875	2995	2990	2995	2990	1100
271	20240704	144400	1148493535	2990	2985	2990	2985	241
272	20240704	144300	1147774145	2990	2990	2990	2990	16
273	20240704	144200	1147726305	2990	2990	2990	2990	1
274	20240704	144100	1147723315	2980	2980	2980	2980	2
275	20240704	144000	1147717355	2980	2995	2995	2980	2708
276	20240704	143900	1139646515	2995	2995	2995	2995	0
277	20240704	143800	1139646515	2995	2995	2995	2995	0
278	20240704	143700	1139646515	2995	2995	2995	2985	44
279	20240704	143600	1139515125	2995	2995	2995	2995	0
280	20240704	143500	1139515125	2995	2990	2995	2985	5053
281	20240704	143400	1124431640	2995	2995	2995	2995	0
282	20240704	143300	1124431640	2995	2990	2995	2990	953
283	20240704	143200	1121582155	2990	2990	2990	2990	0
284	20240704	143100	1121582155	2990	2990	2990	2990	0
285	20240704	143000	1121582155	2990	2990	2990	2990	9
286	20240704	142900	1121555245	2995	2995	2995	2995	0
287	20240704	142800	1121555245	2995	2995	2995	2985	23
288	20240704	142700	1121486570	2995	2985	2995	2985	2502
289	20240704	142600	1113996175	2995	2995	2995	2995	0
290	20240704	142500	1113996175	2995	2990	2995	2990	1013
291	20240704	142400	1110967300	2995	2995	2995	2995	1
292	20240704	142300	1110964305	2990	2990	2990	2990	10
293	20240704	142200	1110934405	2995	2995	2995	2995	1
294	20240704	142100	1110931410	2995	2985	2995	2985	3086
295	20240704	142000	1101704765	2985	2985	2985	2985	2
296	20240704	141900	1101698795	2990	2990	2990	2990	0
297	20240704	141800	1101698795	2990	2990	2990	2990	66
298	20240704	141700	1101501455	2990	2990	2990	2990	0
299	20240704	141600	1101501455	2990	2990	2990	2990	1
300	20240704	141500	1101498465	2990	2990	2990	2990	2351
301	20240704	141400	1094468975	2990	2990	2990	2990	0
302	20240704	141300	1094468975	2990	2990	2990	2980	1751
303	20240704	141200	1089248995	2990	2980	2990	2980	201
304	20240704	141100	1088650005	2990	2990	2990	2990	0
305	20240704	141000	1088650005	2990	2985	2990	2980	1060
306	20240704	140900	1085490195	2990	2990	2990	2990	9
307	20240704	140800	1085463285	2990	2980	2990	2980	97
308	20240704	140700	1085174205	2990	2990	2990	2990	20
309	20240704	140600	1085114405	2990	2985	2990	2985	3218
310	20240704	140500	1075508665	2985	2985	2985	2980	161
311	20240704	140400	1075028830	2985	2985	2985	2985	2
312	20240704	140300	1075022860	2980	2985	2990	2980	1203
313	20240704	140200	1071437900	2980	2980	2995	2970	5112
314	20240704	140100	1056230055	2985	2980	2995	2970	3069
315	20240704	140000	1047092130	2995	2990	2995	2990	21
316	20240704	135900	1047029335	2995	2990	2995	2985	1044
317	20240704	135800	1043905655	2990	2990	2990	2990	2
318	20240704	135700	1043899675	2990	2990	2990	2990	0
319	20240704	135600	1043899675	2990	2990	2990	2990	0
320	20240704	135500	1043899675	2990	2990	2990	2980	344
321	20240704	135400	1042873620	3000	3000	3000	3000	1
322	20240704	135300	1042870620	3000	3000	3000	3000	0
323	20240704	135200	1042870620	3000	3000	3000	3000	0
324	20240704	135100	1042870620	3000	2990	3000	2990	6
325	20240704	135000	1042852670	3000	3000	3000	3000	2
326	20240704	134900	1042846670	2995	2995	2995	2995	10
327	20240704	134800	1042816720	3000	3000	3000	3000	38
328	20240704	134700	1042702720	3000	3000	3005	2995	413
329	20240704	134600	1041464460	3005	3005	3005	3005	20
330	20240704	134500	1041404360	3010	3010	3010	3010	0
331	20240704	134400	1041404360	3010	3000	3010	2990	1311
332	20240704	134300	1037479895	3000	2995	3000	2995	31
333	20240704	134200	1037387045	2995	2990	2995	2990	312
334	20240704	134100	1036454155	2990	2990	2990	2990	100
335	20240704	134000	1036155155	2990	2990	2990	2990	2
336	20240704	133900	1036149175	2990	2990	2990	2990	11
337	20240704	133800	1036116285	2990	2995	2995	2975	6515
338	20240704	133700	1016718745	2995	2990	2995	2990	641
339	20240704	133600	1014799280	3000	2995	3010	2985	1970
340	20240704	133500	1008905370	2990	2990	3010	2985	2118
341	20240704	133400	1002563795	2995	2980	2995	2980	6
342	20240704	133300	1002545865	2985	3010	3010	2985	3603
343	20240704	133200	991787130	3000	3020	3020	2995	77
344	20240704	133100	991556360	3010	2990	3020	2990	7863
345	20240704	133000	967921065	2990	2990	2990	2980	2673
346	20240704	132900	959940825	3000	2990	3010	2990	3296
347	20240704	132800	950058475	2990	2990	2990	2980	6672
348	20240704	132700	930138285	3005	2990	3005	2990	15
349	20240704	132600	930093360	3010	3010	3010	3010	0
350	20240704	132500	930093360	3010	3010	3010	3010	0
351	20240704	132400	930093360	3010	3010	3010	3010	0
352	20240704	132300	930093360	3010	3005	3010	3000	2506
353	20240704	132200	922561365	3005	2985	3005	2975	8351
354	20240704	132100	897666520	3000	3000	3000	3000	10
355	20240704	132000	897636520	3000	2995	3000	2995	927
356	20240704	131900	894857005	3000	3000	3000	3000	0
357	20240704	131800	894857005	3000	2990	3000	2985	243
358	20240704	131700	894131250	3005	3005	3005	3005	2
359	20240704	131600	894125240	3005	2995	3005	2990	5
360	20240704	131500	894110240	3005	2995	3005	2995	831
361	20240704	131400	891618385	3005	3005	3005	3005	0
362	20240704	131300	891618385	3005	2995	3005	2995	308
363	20240704	131200	890695845	2995	2990	2995	2990	1968
364	20240704	131100	884804295	3005	2990	3005	2990	256
365	20240704	131000	884038840	3005	3005	3005	3005	0
366	20240704	130900	884038840	3005	2995	3005	2995	3202
367	20240704	130800	874435940	2980	2980	2980	2975	6936
368	20240704	130700	853795780	2990	2990	2990	2990	0
369	20240704	130600	853795780	2990	2990	2990	2985	9001
370	20240704	130500	826926580	2995	2995	2995	2995	0
371	20240704	130400	826926580	2995	2995	3000	2995	10
372	20240704	130300	826896625	3000	2995	3000	2995	1029
373	20240704	130200	823814745	2995	2995	2995	2995	31
374	20240704	130100	823721900	2995	2990	2995	2990	1508
375	20240704	130000	819212975	2995	2995	2995	2995	10
376	20240704	125900	819183025	2995	2995	2995	2995	12
377	20240704	125800	819147085	2995	2995	2995	2995	1
378	20240704	125700	819144090	2995	2990	2995	2990	1010
379	20240704	125600	816123435	2990	2990	2990	2990	3
380	20240704	125500	816114465	2990	2990	2990	2985	3385
381	20240704	125400	805993325	2990	2985	2990	2985	336
382	20240704	125300	804990360	2985	2975	2985	2975	42
383	20240704	125200	804865245	2985	2990	2990	2965	50744
384	20240704	125100	654141205	2990	2990	2990	2990	1
385	20240704	125000	654138215	2975	2985	2990	2975	63
386	20240704	124900	653950380	2990	2990	2990	2990	0
387	20240704	124800	653950380	2990	2985	2990	2985	1072
388	20240704	124700	650750455	2985	2980	2985	2975	3256
389	20240704	124600	641059235	2985	2985	2985	2985	0
390	20240704	124500	641059235	2985	2980	2985	2980	18
391	20240704	124400	641005590	2985	2985	2985	2985	25
392	20240704	124300	640930965	2985	2985	2985	2975	72
393	20240704	124200	640716495	2985	2980	2985	2980	1983
394	20240704	124100	634807000	2980	2975	2980	2975	1889
395	20240704	124000	629187220	2980	2980	2985	2980	600
396	20240704	123900	627399215	2985	2985	2985	2985	1
397	20240704	123800	627396230	2985	2985	2985	2985	0
398	20240704	123700	627396230	2985	2980	2985	2980	4
399	20240704	123600	627384305	2985	2985	2985	2980	1004
400	20240704	123500	624392365	2985	2980	2985	2980	74
401	20240704	123400	624171765	2985	2985	2985	2985	0
402	20240704	123300	624171765	2985	2985	2985	2985	1
403	20240704	123200	624168780	2985	2985	2985	2980	121
404	20240704	123100	623808095	2985	2985	2985	2985	0
405	20240704	123000	623808095	2985	2985	2985	2985	49
406	20240704	122900	623661830	2985	2985	2985	2985	6
407	20240704	122800	623643920	2990	2985	2990	2980	359
408	20240704	122700	622574075	2990	2990	2990	2990	0
409	20240704	122600	622574075	2990	2980	2990	2980	1013
410	20240704	122500	619555320	2985	2985	2985	2985	4
411	20240704	122400	619543380	2990	2975	2990	2975	1648
412	20240704	122300	614633075	2985	2980	2985	2975	155
413	20240704	122200	614171765	2985	2980	2985	2980	2398
414	20240704	122100	607025720	2990	2990	2990	2990	0
415	20240704	122000	607025720	2990	2985	2990	2975	5001
416	20240704	121900	592122310	2990	2990	2990	2990	90
417	20240704	121800	591853210	2990	2990	2990	2990	7
418	20240704	121700	591832280	2990	2990	2990	2990	206
419	20240704	121600	591216340	2990	2990	2990	2990	6
420	20240704	121500	591198400	2990	2990	2990	2990	2
421	20240704	121400	591192420	2990	2990	2990	2990	0
422	20240704	121300	591192420	2990	2990	2990	2985	24
423	20240704	121200	591120675	2990	2990	2990	2990	0
424	20240704	121100	591120675	2990	2990	2990	2990	200
425	20240704	121000	590522675	2990	2985	2990	2985	1401
426	20240704	120900	586340685	2990	2990	2990	2990	0
427	20240704	120800	586340685	2990	2980	2990	2980	1002
428	20240704	120700	583354705	2990	2990	2990	2990	250
429	20240704	120600	582607205	2990	2990	2990	2990	0
430	20240704	120500	582607205	2990	2990	2990	2990	0
431	20240704	120400	582607205	2990	2990	2990	2990	0
432	20240704	120300	582607205	2990	2980	2990	2980	1101
433	20240704	120200	579326215	2990	2985	2990	2985	872
434	20240704	120100	576723290	2995	2995	2995	2995	33
435	20240704	120000	576624455	2995	2995	2995	2995	1
436	20240704	115900	576621460	2995	2990	2995	2990	101
437	20240704	115800	576319465	2995	2995	2995	2995	0
438	20240704	115700	576319465	2995	2995	2995	2995	0
439	20240704	115600	576319465	2995	2995	2995	2995	0
440	20240704	115500	576319465	2995	2980	3000	2980	2369
441	20240704	115400	569236025	2990	2990	2990	2990	0
442	20240704	115300	569236025	2990	2990	2990	2985	891
443	20240704	115200	566576355	3000	2995	3000	2990	558
444	20240704	115100	564907855	3000	3000	3000	3000	0
445	20240704	115000	564907855	3000	3000	3000	3000	1
446	20240704	114900	564904855	3000	3000	3000	3000	1
447	20240704	114800	564901855	3000	3000	3000	3000	0
448	20240704	114700	564901855	3000	2990	3000	2990	201
449	20240704	114600	564300855	3000	3000	3000	3000	32
450	20240704	114500	564204855	3000	3000	3000	2990	4397
451	20240704	114400	551027715	2995	2995	2995	2995	1051
452	20240704	114300	547879970	2995	2995	2995	2995	0
453	20240704	114200	547879970	2995	2990	2995	2990	723
454	20240704	114100	545718195	2990	2990	2990	2990	183
455	20240704	114000	545171025	2990	2985	2990	2985	309
456	20240704	113900	544248655	2985	2980	2990	2980	1137
457	20240704	113800	540855030	2990	2980	2990	2980	206
458	20240704	113700	540241090	2990	2990	2990	2980	8
459	20240704	113600	540217180	2990	2990	2990	2990	0
460	20240704	113500	540217180	2990	2985	2990	2985	252
461	20240704	113400	539464955	2995	2995	2995	2995	0
462	20240704	113300	539464955	2995	2995	2995	2995	0
463	20240704	113200	539464955	2995	2995	2995	2995	0
464	20240704	113100	539464955	2995	2995	2995	2995	0
465	20240704	113000	539464955	2995	2995	2995	2995	1
466	20240704	112900	539461960	2995	2995	2995	2995	0
467	20240704	112800	539461960	2995	2980	2995	2980	2
468	20240704	112700	539455985	2995	2990	2995	2985	760
469	20240704	112600	537187365	2995	2990	2995	2990	3
470	20240704	112500	537178390	2995	2995	2995	2995	0
471	20240704	112400	537178390	2995	2995	2995	2995	2
472	20240704	112300	537172400	2995	2990	2995	2990	3839
473	20240704	112200	525693785	2995	2995	2995	2995	4
474	20240704	112100	525681805	3000	2995	3000	2995	1030
475	20240704	112000	522596950	2995	2990	2995	2990	662
476	20240704	111900	520617550	2995	2990	2995	2990	516
477	20240704	111800	519074630	3000	3000	3000	2990	354
478	20240704	111700	518015125	3000	3000	3000	2995	47
479	20240704	111600	517874235	3000	2995	3000	2995	691
480	20240704	111500	515804685	2995	2995	2995	2995	28
481	20240704	111400	515720825	2995	2995	2995	2995	69
482	20240704	111300	515514170	2995	2995	2995	2995	20
483	20240704	111200	515454270	2995	2995	2995	2990	136
484	20240704	111100	515047295	2995	2995	2995	2995	0
485	20240704	111000	515047295	2995	2990	2995	2990	2091
486	20240704	110900	508784950	2990	2990	2990	2990	500
487	20240704	110800	507289950	2990	2985	2990	2985	550
488	20240704	110700	505648150	2985	2980	2985	2980	168
489	20240704	110600	505146695	2985	2990	2990	2985	32
490	20240704	110500	505051170	2985	2975	2985	2975	593
491	20240704	110400	503286985	2990	2980	2995	2975	4598
492	20240704	110300	489593695	2995	2995	2995	2995	0
493	20240704	110200	489593695	2995	2995	3000	2980	498
494	20240704	110100	488106430	3000	2990	3000	2980	1606
495	20240704	110000	483312510	3000	3000	3000	3000	0
496	20240704	105900	483312510	3000	2995	3000	2990	438
497	20240704	105800	482002855	3000	3000	3000	3000	1
498	20240704	105700	481999855	3000	3000	3000	3000	10
499	20240704	105600	481969855	3000	2990	3000	2985	7701
500	20240704	105500	458949440	2990	2985	2990	2985	663
501	20240704	105400	456970340	2990	2985	2990	2985	96
502	20240704	105300	456683305	2990	2990	2990	2985	77
503	20240704	105200	456453080	2990	2990	2990	2985	230
504	20240704	105100	455765880	2990	2985	2990	2985	2127
505	20240704	105000	449416505	2990	2985	2990	2985	666
506	20240704	104900	447425650	2990	2990	2990	2980	6539
507	20240704	104800	427912195	2990	3000	3005	2990	5983
508	20240704	104700	409994770	3005	3000	3005	3000	548
509	20240704	104600	408350260	3005	3005	3005	3000	593
510	20240704	104500	406571090	3005	3000	3005	3000	2992
511	20240704	104400	397595075	3005	3005	3010	3000	1355
512	20240704	104300	393523865	3010	3010	3010	3010	17
513	20240704	104200	393472695	3000	3005	3010	3000	2637
514	20240704	104100	385560230	3010	3010	3010	3005	215
515	20240704	104000	384913155	3010	3005	3010	3000	2187
516	20240704	103900	378350575	3015	3010	3015	3005	3759
517	20240704	103800	367053010	3020	3010	3020	3005	447
518	20240704	103700	365707520	3020	3020	3020	3020	1
519	20240704	103600	365704500	3020	3010	3020	3010	14873
520	20240704	103500	320936710	3010	3025	3025	3010	17819
521	20240704	103400	267263670	3040	3040	3040	3040	0
522	20240704	103300	267263670	3040	3040	3040	3040	0
523	20240704	103200	267263670	3040	3040	3040	3040	0
524	20240704	103100	267263670	3040	3025	3040	3025	103
525	20240704	103000	266952065	3040	3025	3040	3020	1009
526	20240704	102900	263904715	3040	3020	3040	3020	6
527	20240704	102800	263886575	3040	3025	3040	3025	1036
528	20240704	102700	260752660	3040	3040	3040	3040	0
529	20240704	102600	260752660	3040	3030	3040	3030	41
530	20240704	102500	260628420	3040	3040	3040	3040	0
531	20240704	102400	260628420	3040	3030	3040	3030	4
532	20240704	102300	260616290	3040	3040	3040	3025	202
533	20240704	102200	260005210	3025	3030	3040	3025	2166
534	20240704	102100	253452995	3040	3030	3040	3030	418
535	20240704	102000	252186445	3040	3035	3040	3020	194
536	20240704	101900	251599540	3025	3035	3035	3025	205
537	20240704	101800	250979315	3035	3025	3035	3025	101
538	20240704	101700	250673780	3040	3025	3040	3025	512
539	20240704	101600	249124965	3040	3040	3040	3040	0
540	20240704	101500	249124965	3040	3040	3040	3025	40
541	20240704	101400	249003920	3040	3040	3040	3040	40
542	20240704	101300	248882320	3040	3035	3040	3020	296
543	20240704	101200	247987605	3040	3035	3040	3025	312
544	20240704	101100	247042575	3040	3040	3040	3040	1
545	20240704	101000	247039535	3035	3045	3045	3035	55
546	20240704	100900	246872380	3045	3045	3045	3045	0
547	20240704	100800	246872380	3045	3030	3045	3030	25
548	20240704	100700	246796300	3045	3040	3045	3040	22
549	20240704	100600	246729320	3045	3045	3045	3045	1
550	20240704	100500	246726275	3030	3040	3045	3025	3037
551	20240704	100400	237530710	3045	3045	3045	3045	593
552	20240704	100300	235725025	3045	3045	3045	3045	1
553	20240704	100200	235721980	3045	3045	3045	3045	5
554	20240704	100100	235706755	3045	3045	3045	3030	192
555	20240704	100000	235124965	3050	3055	3055	3035	20027
556	20240704	095900	174326365	3055	3055	3055	3055	1
557	20240704	095800	174323310	3055	3050	3060	3045	1134
558	20240704	095700	170869605	3060	3050	3060	3050	940
559	20240704	095600	168002540	3060	3050	3065	3050	34
560	20240704	095500	167898505	3065	3065	3065	3050	418
561	20240704	095400	166621590	3065	3065	3065	3065	24
562	20240704	095300	166548030	3065	3065	3065	3065	0
563	20240704	095200	166548030	3065	3055	3065	3055	178
564	20240704	095100	166004230	3065	3065	3065	3065	0
565	20240704	095000	166004230	3065	3065	3065	3065	0
566	20240704	094900	166004230	3065	3065	3065	3065	21
567	20240704	094800	165939865	3065	3065	3065	3065	0
568	20240704	094700	165939865	3065	3065	3065	3065	0
569	20240704	094600	165939865	3065	3065	3065	3065	100
570	20240704	094500	165633365	3065	3060	3065	3060	4
571	20240704	094400	165621115	3065	3065	3065	3065	0
572	20240704	094300	165621115	3065	3065	3065	3065	10
573	20240704	094200	165590465	3065	3065	3065	3065	0
574	20240704	094100	165590465	3065	3055	3065	3055	6
575	20240704	094000	165572125	3065	3055	3065	3055	1231
576	20240704	093900	161811285	3055	3055	3055	3055	0
577	20240704	093800	161811285	3055	3055	3055	3055	15
578	20240704	093700	161765460	3055	3055	3065	3050	162
579	20240704	093600	161270540	3065	3065	3065	3060	43
580	20240704	093500	161138900	3065	3065	3065	3065	0
581	20240704	093400	161138900	3065	3060	3065	3060	101
582	20240704	093300	160829835	3065	3060	3065	3045	6368
583	20240704	093200	141431905	3060	3060	3065	3050	61
584	20240704	093100	141245160	3065	3065	3070	3060	106
585	20240704	093000	140920185	3070	3055	3075	3050	23
586	20240704	092900	140849785	3075	3075	3075	3050	204
587	20240704	092800	140222805	3075	3070	3075	3055	310
588	20240704	092700	139270280	3070	3065	3070	3065	563
589	20240704	092600	137542180	3065	3065	3065	3045	302
590	20240704	092500	136616570	3070	3055	3070	3045	1516
591	20240704	092400	131970175	3055	3065	3065	3045	2958
592	20240704	092300	122948285	3065	3060	3065	3055	3051
593	20240704	092200	113626210	3060	3060	3060	3060	222
594	20240704	092100	112946890	3065	3065	3075	3055	3105
595	20240704	092000	103443710	3065	3070	3075	3060	2679
596	20240704	091900	95219190	3070	3060	3070	3060	3221
597	20240704	091800	85362910	3070	3060	3070	3060	1253
598	20240704	091700	81527520	3065	3060	3065	3060	4404
599	20240704	091600	68048760	3065	3060	3065	3050	2848
600	20240704	091500	59333880	3060	3055	3060	3055	1687
601	20240704	091400	54180000	3060	3050	3060	3050	2339
602	20240704	091300	47043880	3050	3035	3050	3035	532
603	20240704	091200	45423940	3045	3045	3045	3045	240
604	20240704	091100	44693140	3045	3030	3045	3030	1650
605	20240704	091000	39685415	3035	3035	3035	3035	3
606	20240704	090900	39676310	3035	3030	3035	3030	683
607	20240704	090800	37606815	3030	3030	3035	3025	489
608	20240704	090700	36127250	3035	3030	3035	3030	534
609	20240704	090600	34509215	3045	3045	3045	3045	0
610	20240704	090500	34509215	3045	3040	3045	3025	1222
611	20240704	090400	30801830	3040	3025	3045	3025	333
612	20240704	090300	29794270	3010	3045	3050	3010	4871
613	20240704	090200	15094065	3045	3025	3045	3025	151
614	20240704	090100	14637270	3050	3050	3050	3050	0
615	20240704	090000	14637270	3050	3025	3050	3025	4835