KissMeData/046120/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193300	1225475890	2955	2955	2955	2955	3202
3	20240710	193200	1225475890	2955	2955	2955	2955	0
4	20240710	193100	1225475890	2955	2955	2955	2955	0
5	20240710	193000	1225475890	2955	2955	2955	2955	0
6	20240710	192900	1225475890	2955	2955	2955	2955	0
7	20240710	192800	1225475890	2955	2955	2955	2955	0
8	20240710	192700	1225475890	2955	2955	2955	2955	0
9	20240710	192600	1225475890	2955	2955	2955	2955	0
10	20240710	192500	1225475890	2955	2955	2955	2955	0
11	20240710	192400	1225475890	2955	2955	2955	2955	0
12	20240710	192300	1225475890	2955	2955	2955	2955	0
13	20240710	192200	1225475890	2955	2955	2955	2955	0
14	20240710	192100	1225475890	2955	2955	2955	2955	0
15	20240710	192000	1225475890	2955	2955	2955	2955	0
16	20240710	191900	1225475890	2955	2955	2955	2955	0
17	20240710	191800	1225475890	2955	2955	2955	2955	0
18	20240710	191700	1225475890	2955	2955	2955	2955	0
19	20240710	191600	1225475890	2955	2955	2955	2955	0
20	20240710	191500	1225475890	2955	2955	2955	2955	0
21	20240710	191400	1225475890	2955	2955	2955	2955	0
22	20240710	191300	1225475890	2955	2955	2955	2955	0
23	20240710	191200	1225475890	2955	2955	2955	2955	0
24	20240710	191100	1225475890	2955	2955	2955	2955	0
25	20240710	191000	1225475890	2955	2955	2955	2955	0
26	20240710	190900	1225475890	2955	2955	2955	2955	0
27	20240710	190800	1225475890	2955	2955	2955	2955	0
28	20240710	190700	1225475890	2955	2955	2955	2955	0
29	20240710	190600	1225475890	2955	2955	2955	2955	0
30	20240710	190500	1225475890	2955	2955	2955	2955	0
31	20240710	190400	1225475890	2955	2955	2955	2955	0
32	20240710	190300	1225475890	2955	2955	2955	2955	3202
33	20240710	190200	1225475890	2955	2955	2955	2955	0
34	20240710	190100	1225475890	2955	2955	2955	2955	0
35	20240710	190000	1225475890	2955	2955	2955	2955	0
36	20240710	185900	1225475890	2955	2955	2955	2955	0
37	20240710	185800	1225475890	2955	2955	2955	2955	0
38	20240710	185700	1225475890	2955	2955	2955	2955	0
39	20240710	185600	1225475890	2955	2955	2955	2955	0
40	20240710	185500	1225475890	2955	2955	2955	2955	0
41	20240710	185400	1225475890	2955	2955	2955	2955	0
42	20240710	185300	1225475890	2955	2955	2955	2955	0
43	20240710	185200	1225475890	2955	2955	2955	2955	0
44	20240710	185100	1225475890	2955	2955	2955	2955	0
45	20240710	185000	1225475890	2955	2955	2955	2955	0
46	20240710	184900	1225475890	2955	2955	2955	2955	0
47	20240710	184800	1225475890	2955	2955	2955	2955	0
48	20240710	184700	1225475890	2955	2955	2955	2955	0
49	20240710	184600	1225475890	2955	2955	2955	2955	0
50	20240710	184500	1225475890	2955	2955	2955	2955	0
51	20240710	184400	1225475890	2955	2955	2955	2955	0
52	20240710	184300	1225475890	2955	2955	2955	2955	0
53	20240710	184200	1225475890	2955	2955	2955	2955	0
54	20240710	184100	1225475890	2955	2955	2955	2955	0
55	20240710	184000	1225475890	2955	2955	2955	2955	0
56	20240710	183900	1225475890	2955	2955	2955	2955	0
57	20240710	183800	1225475890	2955	2955	2955	2955	0
58	20240710	183700	1225475890	2955	2955	2955	2955	0
59	20240710	183600	1225475890	2955	2955	2955	2955	0
60	20240710	183500	1225475890	2955	2955	2955	2955	0
61	20240710	183400	1225475890	2955	2955	2955	2955	0
62	20240710	183300	1225475890	2955	2955	2955	2955	3202
63	20240710	183200	1225475890	2955	2955	2955	2955	0
64	20240710	183100	1225475890	2955	2955	2955	2955	0
65	20240710	183000	1225475890	2955	2955	2955	2955	0
66	20240710	182900	1225475890	2955	2955	2955	2955	0
67	20240710	182800	1225475890	2955	2955	2955	2955	0
68	20240710	182700	1225475890	2955	2955	2955	2955	0
69	20240710	182600	1225475890	2955	2955	2955	2955	0
70	20240710	182500	1225475890	2955	2955	2955	2955	0
71	20240710	182400	1225475890	2955	2955	2955	2955	0
72	20240710	182300	1225475890	2955	2955	2955	2955	0
73	20240710	182200	1225475890	2955	2955	2955	2955	0
74	20240710	182100	1225475890	2955	2955	2955	2955	0
75	20240710	182000	1225475890	2955	2955	2955	2955	0
76	20240710	181900	1225475890	2955	2955	2955	2955	0
77	20240710	181800	1225475890	2955	2955	2955	2955	0
78	20240710	181700	1225475890	2955	2955	2955	2955	0
79	20240710	181600	1225475890	2955	2955	2955	2955	0
80	20240710	181500	1225475890	2955	2955	2955	2955	0
81	20240710	181400	1225475890	2955	2955	2955	2955	0
82	20240710	181300	1225475890	2955	2955	2955	2955	0
83	20240710	181200	1225475890	2955	2955	2955	2955	0
84	20240710	181100	1225475890	2955	2955	2955	2955	0
85	20240710	181000	1225475890	2955	2955	2955	2955	0
86	20240710	180900	1225475890	2955	2955	2955	2955	0
87	20240710	180800	1225475890	2955	2955	2955	2955	0
88	20240710	180700	1225475890	2955	2955	2955	2955	0
89	20240710	180600	1225475890	2955	2955	2955	2955	0
90	20240710	180500	1225475890	2955	2955	2955	2955	0
91	20240710	180400	1225475890	2955	2955	2955	2955	0
92	20240710	180300	1225475890	2955	2955	2955	2955	3202
93	20240710	180200	1225475890	2955	2955	2955	2955	0
94	20240710	180100	1225475890	2955	2955	2955	2955	0
95	20240710	180000	1225475890	2955	2955	2955	2955	0
96	20240710	175900	1225475890	2955	2955	2955	2955	0
97	20240710	175800	1225475890	2955	2955	2955	2955	0
98	20240710	175700	1225475890	2955	2955	2955	2955	0
99	20240710	175600	1225475890	2955	2955	2955	2955	0
100	20240710	175500	1225475890	2955	2955	2955	2955	0
101	20240710	175400	1225475890	2955	2955	2955	2955	0
102	20240710	175300	1225475890	2955	2955	2955	2955	0
103	20240710	175200	1225475890	2955	2955	2955	2955	0
104	20240710	175100	1225475890	2955	2955	2955	2955	0
105	20240710	175000	1225475890	2955	2955	2955	2955	0
106	20240710	174900	1225475890	2955	2955	2955	2955	0
107	20240710	174800	1225475890	2955	2955	2955	2955	0
108	20240710	174700	1225475890	2955	2955	2955	2955	0
109	20240710	174600	1225475890	2955	2955	2955	2955	0
110	20240710	174500	1225475890	2955	2955	2955	2955	0
111	20240710	174400	1225475890	2955	2955	2955	2955	0
112	20240710	174300	1225475890	2955	2955	2955	2955	0
113	20240710	174200	1225475890	2955	2955	2955	2955	0
114	20240710	174100	1225475890	2955	2955	2955	2955	0
115	20240710	174000	1225475890	2955	2955	2955	2955	0
116	20240710	173900	1225475890	2955	2955	2955	2955	0
117	20240710	173800	1225475890	2955	2955	2955	2955	0
118	20240710	173700	1225475890	2955	2955	2955	2955	0
119	20240710	173600	1225475890	2955	2955	2955	2955	0
120	20240710	173500	1225475890	2955	2955	2955	2955	0
121	20240710	173400	1225475890	2955	2955	2955	2955	0
122	20240710	173300	1225475890	2955	2955	2955	2955	3202
123	20240710	173200	1225475890	2955	2955	2955	2955	0
124	20240710	173100	1225475890	2955	2955	2955	2955	0
125	20240710	173000	1225475890	2955	2955	2955	2955	0
126	20240710	172900	1225475890	2955	2955	2955	2955	0
127	20240710	172800	1225475890	2955	2955	2955	2955	0
128	20240710	172700	1225475890	2955	2955	2955	2955	0
129	20240710	172600	1225475890	2955	2955	2955	2955	0
130	20240710	172500	1225475890	2955	2955	2955	2955	0
131	20240710	172400	1225475890	2955	2955	2955	2955	0
132	20240710	172300	1225475890	2955	2955	2955	2955	0
133	20240710	172200	1225475890	2955	2955	2955	2955	0
134	20240710	172100	1225475890	2955	2955	2955	2955	0
135	20240710	172000	1225475890	2955	2955	2955	2955	0
136	20240710	171900	1225475890	2955	2955	2955	2955	0
137	20240710	171800	1225475890	2955	2955	2955	2955	0
138	20240710	171700	1225475890	2955	2955	2955	2955	0
139	20240710	171600	1225475890	2955	2955	2955	2955	0
140	20240710	171500	1225475890	2955	2955	2955	2955	0
141	20240710	171400	1225475890	2955	2955	2955	2955	0
142	20240710	171300	1225475890	2955	2955	2955	2955	0
143	20240710	171200	1225475890	2955	2955	2955	2955	0
144	20240710	171100	1225475890	2955	2955	2955	2955	0
145	20240710	171000	1225475890	2955	2955	2955	2955	0
146	20240710	170900	1225475890	2955	2955	2955	2955	0
147	20240710	170800	1225475890	2955	2955	2955	2955	0
148	20240710	170700	1225475890	2955	2955	2955	2955	0
149	20240710	170600	1225475890	2955	2955	2955	2955	0
150	20240710	170500	1225475890	2955	2955	2955	2955	0
151	20240710	170400	1225475890	2955	2955	2955	2955	0
152	20240710	170300	1225475890	2955	2955	2955	2955	3202
153	20240710	170200	1225475890	2955	2955	2955	2955	0
154	20240710	170100	1225475890	2955	2955	2955	2955	0
155	20240710	170000	1225475890	2955	2955	2955	2955	0
156	20240710	165900	1225475890	2955	2955	2955	2955	0
157	20240710	165800	1225475890	2955	2955	2955	2955	0
158	20240710	165700	1225475890	2955	2955	2955	2955	0
159	20240710	165600	1225475890	2955	2955	2955	2955	0
160	20240710	165500	1225475890	2955	2955	2955	2955	0
161	20240710	165400	1225475890	2955	2955	2955	2955	0
162	20240710	165300	1225475890	2955	2955	2955	2955	0
163	20240710	165200	1225475890	2955	2955	2955	2955	0
164	20240710	165100	1225475890	2955	2955	2955	2955	0
165	20240710	165000	1225475890	2955	2955	2955	2955	0
166	20240710	164900	1225475890	2955	2955	2955	2955	0
167	20240710	164800	1225475890	2955	2955	2955	2955	0
168	20240710	164700	1225475890	2955	2955	2955	2955	0
169	20240710	164600	1225475890	2955	2955	2955	2955	0
170	20240710	164500	1225475890	2955	2955	2955	2955	0
171	20240710	164400	1225475890	2955	2955	2955	2955	0
172	20240710	164300	1225475890	2955	2955	2955	2955	0
173	20240710	164200	1225475890	2955	2955	2955	2955	0
174	20240710	164100	1225475890	2955	2955	2955	2955	0
175	20240710	164000	1225475890	2955	2955	2955	2955	0
176	20240710	163900	1225475890	2955	2955	2955	2955	0
177	20240710	163800	1225475890	2955	2955	2955	2955	0
178	20240710	163700	1225475890	2955	2955	2955	2955	0
179	20240710	163600	1225475890	2955	2955	2955	2955	0
180	20240710	163500	1225475890	2955	2955	2955	2955	0
181	20240710	163400	1225475890	2955	2955	2955	2955	0
182	20240710	163300	1225475890	2955	2955	2955	2955	3202
183	20240710	163200	1225475890	2955	2955	2955	2955	0
184	20240710	163100	1225475890	2955	2955	2955	2955	0
185	20240710	163000	1225475890	2955	2955	2955	2955	0
186	20240710	162900	1225475890	2955	2955	2955	2955	0
187	20240710	162800	1225475890	2955	2955	2955	2955	0
188	20240710	162700	1225475890	2955	2955	2955	2955	0
189	20240710	162600	1225475890	2955	2955	2955	2955	0
190	20240710	162500	1225475890	2955	2955	2955	2955	0
191	20240710	162400	1225475890	2955	2955	2955	2955	0
192	20240710	162300	1225475890	2955	2955	2955	2955	0
193	20240710	162200	1225475890	2955	2955	2955	2955	0
194	20240710	162100	1225475890	2955	2955	2955	2955	0
195	20240710	162000	1225475890	2955	2955	2955	2955	0
196	20240710	161900	1225475890	2955	2955	2955	2955	0
197	20240710	161800	1225475890	2955	2955	2955	2955	0
198	20240710	161700	1225475890	2955	2955	2955	2955	0
199	20240710	161600	1225475890	2955	2955	2955	2955	0
200	20240710	161500	1225475890	2955	2955	2955	2955	0
201	20240710	161400	1225475890	2955	2955	2955	2955	0
202	20240710	161300	1225475890	2955	2955	2955	2955	0
203	20240710	161200	1225475890	2955	2955	2955	2955	0
204	20240710	161100	1225475890	2955	2955	2955	2955	0
205	20240710	161000	1225475890	2955	2955	2955	2955	0
206	20240710	160900	1225475890	2955	2955	2955	2955	0
207	20240710	160800	1225475890	2955	2955	2955	2955	0
208	20240710	160700	1225475890	2955	2955	2955	2955	0
209	20240710	160600	1225475890	2955	2955	2955	2955	0
210	20240710	160500	1225475890	2955	2955	2955	2955	0
211	20240710	160400	1225475890	2955	2955	2955	2955	0
212	20240710	160300	1225475890	2955	2955	2955	2955	3202
213	20240710	160200	1225475890	2955	2955	2955	2955	0
214	20240710	160100	1225475890	2955	2955	2955	2955	0
215	20240710	160000	1225475890	2955	2955	2955	2955	0
216	20240710	155900	1225475890	2955	2955	2955	2955	0
217	20240710	155800	1225475890	2955	2955	2955	2955	0
218	20240710	155700	1225475890	2955	2955	2955	2955	0
219	20240710	155600	1225475890	2955	2955	2955	2955	0
220	20240710	155500	1225475890	2955	2955	2955	2955	0
221	20240710	155400	1225475890	2955	2955	2955	2955	0
222	20240710	155300	1225475890	2955	2955	2955	2955	0
223	20240710	155200	1225475890	2955	2955	2955	2955	0
224	20240710	155100	1225475890	2955	2955	2955	2955	0
225	20240710	155000	1225475890	2955	2955	2955	2955	0
226	20240710	154900	1225475890	2955	2955	2955	2955	0
227	20240710	154800	1225475890	2955	2955	2955	2955	0
228	20240710	154700	1225475890	2955	2955	2955	2955	0
229	20240710	154600	1225475890	2955	2955	2955	2955	0
230	20240710	154500	1225475890	2955	2955	2955	2955	0
231	20240710	154400	1225475890	2955	2955	2955	2955	0
232	20240710	154300	1225475890	2955	2955	2955	2955	0
233	20240710	154200	1225475890	2955	2955	2955	2955	0
234	20240710	154100	1225475890	2955	2955	2955	2955	0
235	20240710	154000	1225475890	2955	2955	2955	2955	0
236	20240710	153900	1225475890	2955	2955	2955	2955	0
237	20240710	153800	1225475890	2955	2955	2955	2955	0
238	20240710	153700	1225475890	2955	2955	2955	2955	0
239	20240710	153600	1225475890	2955	2955	2955	2955	0
240	20240710	153500	1225475890	2955	2955	2955	2955	0
241	20240710	153400	1225475890	2955	2955	2955	2955	0
242	20240710	153300	1225475890	2955	2955	2955	2955	3202
243	20240710	153200	1225475890	2955	2955	2955	2955	0
244	20240710	153100	1225475890	2955	2955	2955	2955	0
245	20240710	153000	1225475890	2955	2955	2955	2955	3202
246	20240710	152900	1216013980	2955	2955	2955	2955	0
247	20240710	152800	1216013980	2955	2955	2955	2955	0
248	20240710	152700	1216013980	2955	2955	2955	2955	0
249	20240710	152600	1216013980	2955	2955	2955	2955	0
250	20240710	152500	1216013980	2955	2955	2955	2955	0
251	20240710	152400	1216013980	2955	2955	2955	2955	0
252	20240710	152300	1216013980	2955	2955	2955	2955	0
253	20240710	152200	1216013980	2955	2955	2955	2955	0
254	20240710	152100	1216013980	2955	2955	2955	2955	0
255	20240710	152000	1216013980	2955	2955	2955	2955	0
256	20240710	151900	1216013980	2955	2955	2960	2950	417
257	20240710	151800	1214781765	2960	2965	2965	2950	233
258	20240710	151700	1214093240	2970	2970	2970	2970	0
259	20240710	151600	1214093240	2970	2970	2970	2950	3618
260	20240710	151500	1203404090	2975	2970	2975	2970	672
261	20240710	151400	1201408245	2970	2970	2970	2970	6
262	20240710	151300	1201390425	2965	2965	2965	2960	1445
263	20240710	151200	1197106005	2970	2965	2970	2965	2113
264	20240710	151100	1190840950	2970	2960	2970	2960	88
265	20240710	151000	1190580125	2960	2965	2965	2955	546
266	20240710	150900	1188966345	2955	2955	2955	2955	37
267	20240710	150800	1188857010	2975	2975	2975	2975	1
268	20240710	150700	1188854035	2975	2970	2975	2960	293
269	20240710	150600	1187982960	2970	2960	2970	2960	530
270	20240710	150500	1186412760	2955	2960	2960	2955	24
271	20240710	150400	1186341745	2960	2960	2960	2960	470
272	20240710	150300	1184950545	2960	2955	2960	2955	365
273	20240710	150200	1183871965	2965	2960	2965	2955	1311
274	20240710	150100	1179997395	2960	2960	2960	2960	0
275	20240710	150000	1179997395	2960	2960	2960	2960	180
276	20240710	145900	1179464595	2960	2960	2960	2960	16
277	20240710	145800	1179417235	2960	2960	2960	2960	34
278	20240710	145700	1179316595	2955	2955	2955	2955	58
279	20240710	145600	1179145205	2955	2955	2955	2955	0
280	20240710	145500	1179145205	2955	2975	2975	2955	646
281	20240710	145400	1177233300	2980	2980	2980	2980	670
282	20240710	145300	1175236700	2980	2980	2980	2980	100
283	20240710	145200	1174938700	2990	2965	2990	2965	4097
284	20240710	145100	1162746415	2965	2955	2965	2955	249
285	20240710	145000	1162009420	2955	2955	2955	2955	50
286	20240710	144900	1161861670	2965	2965	2965	2965	10
287	20240710	144800	1161832020	2970	2955	2970	2955	766
288	20240710	144700	1159561980	2950	2955	2955	2950	800
289	20240710	144600	1157199480	2955	2955	2955	2955	600
290	20240710	144500	1155426480	2955	2955	2955	2955	106
291	20240710	144400	1155113250	2960	2960	2960	2960	0
292	20240710	144300	1155113250	2960	2950	2960	2950	379
293	20240710	144200	1153993745	2955	2955	2955	2955	0
294	20240710	144100	1153993745	2955	2955	2955	2955	30
295	20240710	144000	1153905095	2955	2960	2960	2955	82
296	20240710	143900	1153662760	2960	2950	2960	2950	397
297	20240710	143800	1152491100	2960	2960	2960	2960	0
298	20240710	143700	1152491100	2960	2960	2960	2960	2
299	20240710	143600	1152485180	2960	2960	2960	2960	5
300	20240710	143500	1152470380	2960	2960	2960	2960	0
301	20240710	143400	1152470380	2960	2960	2965	2960	4788
302	20240710	143300	1138297895	2965	2960	2965	2960	57
303	20240710	143200	1138129165	2970	2960	2970	2960	314
304	20240710	143100	1137198200	2960	2960	2960	2960	52
305	20240710	143000	1137044280	2960	2960	2960	2960	1000
306	20240710	142900	1134084280	2960	2960	2960	2960	0
307	20240710	142800	1134084280	2960	2960	2960	2960	1808
308	20240710	142700	1128732600	2960	2950	2960	2950	1392
309	20240710	142600	1124615735	2955	2955	2955	2955	0
310	20240710	142500	1124615735	2955	2955	2955	2955	0
311	20240710	142400	1124615735	2955	2955	2955	2955	1
312	20240710	142300	1124612780	2950	2945	2950	2945	1058
313	20240710	142200	1121496680	2950	2950	2950	2950	204
314	20240710	142100	1120894880	2945	2945	2945	2945	0
315	20240710	142000	1120894880	2945	2945	2945	2945	500
316	20240710	141900	1119422380	2940	2940	2940	2940	0
317	20240710	141800	1119422380	2940	2940	2940	2940	37
318	20240710	141700	1119313600	2940	2945	2945	2940	75
319	20240710	141600	1119092995	2940	2940	2940	2940	0
320	20240710	141500	1119092995	2940	2945	2945	2940	514
321	20240710	141400	1117580680	2945	2945	2945	2945	308
322	20240710	141300	1116673620	2945	2955	2955	2945	4
323	20240710	141200	1116661810	2955	2955	2955	2955	0
324	20240710	141100	1116661810	2955	2955	2955	2955	0
325	20240710	141000	1116661810	2955	2955	2955	2955	1
326	20240710	140900	1116658855	2945	2945	2945	2945	100
327	20240710	140800	1116364355	2950	2950	2950	2950	0
328	20240710	140700	1116364355	2950	2950	2950	2950	500
329	20240710	140600	1114889355	2955	2955	2955	2955	7
330	20240710	140500	1114868670	2955	2955	2955	2955	392
331	20240710	140400	1113710310	2955	2955	2955	2950	62
332	20240710	140300	1113527400	2950	2950	2950	2950	344
333	20240710	140200	1112512600	2950	2950	2950	2950	2
334	20240710	140100	1112506700	2950	2950	2950	2950	0
335	20240710	140000	1112506700	2950	2950	2950	2950	4
336	20240710	135900	1112494900	2945	2945	2945	2945	0
337	20240710	135800	1112494900	2945	2945	2945	2945	0
338	20240710	135700	1112494900	2945	2945	2945	2945	0
339	20240710	135600	1112494900	2945	2945	2945	2945	0
340	20240710	135500	1112494900	2945	2945	2945	2945	0
341	20240710	135400	1112494900	2945	2945	2945	2945	0
342	20240710	135300	1112494900	2945	2945	2945	2945	0
343	20240710	135200	1112494900	2945	2945	2950	2945	331
344	20240710	135100	1111518955	2945	2945	2945	2945	0
345	20240710	135000	1111518955	2945	2945	2945	2945	0
346	20240710	134900	1111518955	2945	2945	2945	2945	0
347	20240710	134800	1111518955	2945	2945	2945	2945	500
348	20240710	134700	1110046455	2945	2945	2945	2945	0
349	20240710	134600	1110046455	2945	2945	2945	2945	0
350	20240710	134500	1110046455	2945	2935	2945	2930	1755
351	20240710	134400	1104902995	2930	2930	2930	2930	0
352	20240710	134300	1104902995	2930	2930	2930	2930	1500
353	20240710	134200	1100507995	2930	2935	2935	2930	1427
354	20240710	134100	1096325015	2935	2935	2935	2935	1000
355	20240710	134000	1093390015	2935	2935	2935	2935	1
356	20240710	133900	1093387080	2935	2935	2935	2935	0
357	20240710	133800	1093387080	2935	2935	2935	2935	0
358	20240710	133700	1093387080	2935	2935	2950	2935	1550
359	20240710	133600	1088836330	2935	2950	2950	2935	5
360	20240710	133500	1088821610	2950	2950	2950	2950	0
361	20240710	133400	1088821610	2950	2935	2950	2935	59
362	20240710	133300	1088648430	2935	2935	2935	2935	0
363	20240710	133200	1088648430	2935	2940	2940	2935	983
364	20240710	133100	1085759135	2940	2945	2950	2940	700
365	20240710	133000	1083698135	2950	2950	2950	2950	3
366	20240710	132900	1083689285	2950	2940	2950	2940	254
367	20240710	132800	1082941485	2955	2955	2955	2955	0
368	20240710	132700	1082941485	2955	2955	2955	2955	0
369	20240710	132600	1082941485	2955	2955	2955	2955	0
370	20240710	132500	1082941485	2955	2955	2955	2955	0
371	20240710	132400	1082941485	2955	2950	2955	2940	1085
372	20240710	132300	1079746555	2955	2945	2955	2945	11
373	20240710	132200	1079714125	2945	2940	2945	2940	7
374	20240710	132100	1079693535	2945	2945	2945	2945	23
375	20240710	132000	1079625800	2945	2945	2945	2945	0
376	20240710	131900	1079625800	2945	2950	2950	2945	1164
377	20240710	131800	1076195015	2955	2955	2955	2955	10
378	20240710	131700	1076165465	2950	2950	2950	2950	200
379	20240710	131600	1075575465	2960	2960	2960	2960	0
380	20240710	131500	1075575465	2960	2960	2960	2960	3
381	20240710	131400	1075566585	2950	2950	2950	2950	250
382	20240710	131300	1074829085	2950	2955	2955	2950	129
383	20240710	131200	1074448275	2955	2955	2955	2955	56
384	20240710	131100	1074282795	2950	2950	2950	2950	0
385	20240710	131000	1074282795	2950	2950	2950	2950	300
386	20240710	130900	1073397795	2950	2950	2950	2950	2300
387	20240710	130800	1066612795	2950	2950	2950	2950	1100
388	20240710	130700	1063367795	2955	2955	2955	2955	0
389	20240710	130600	1063367795	2955	2955	2955	2955	151
390	20240710	130500	1062921590	2960	2960	2960	2960	7
391	20240710	130400	1062900870	2960	2960	2960	2960	0
392	20240710	130300	1062900870	2960	2960	2960	2960	1300
393	20240710	130200	1059052870	2955	2960	2960	2955	169
394	20240710	130100	1058553465	2960	2960	2960	2960	51
395	20240710	130000	1058402505	2960	2960	2960	2960	10
396	20240710	125900	1058372905	2960	2960	2960	2960	105
397	20240710	125800	1058062105	2960	2960	2960	2960	0
398	20240710	125700	1058062105	2960	2960	2960	2960	57
399	20240710	125600	1057893385	2960	2960	2960	2960	0
400	20240710	125500	1057893385	2960	2960	2960	2960	2
401	20240710	125400	1057887465	2960	2955	2960	2955	5
402	20240710	125300	1057872685	2955	2955	2955	2955	0
403	20240710	125200	1057872685	2955	2955	2955	2955	367
404	20240710	125100	1056788200	2960	2960	2960	2960	100
405	20240710	125000	1056492200	2955	2955	2955	2955	321
406	20240710	124900	1055543645	2955	2950	2955	2950	553
407	20240710	124800	1053910640	2955	2955	2955	2955	4
408	20240710	124700	1053898820	2950	2950	2950	2950	0
409	20240710	124600	1053898820	2950	2950	2950	2950	58
410	20240710	124500	1053727720	2950	2950	2950	2950	40
411	20240710	124400	1053609720	2950	2950	2950	2950	0
412	20240710	124300	1053609720	2950	2950	2950	2950	0
413	20240710	124200	1053609720	2950	2950	2950	2950	1
414	20240710	124100	1053606770	2950	2945	2950	2945	2900
415	20240710	124000	1045053190	2945	2945	2945	2945	16
416	20240710	123900	1045006070	2945	2945	2945	2945	0
417	20240710	123800	1045006070	2945	2945	2945	2945	115
418	20240710	123700	1044667395	2950	2950	2950	2950	0
419	20240710	123600	1044667395	2950	2945	2950	2945	28
420	20240710	123500	1044584930	2950	2950	2950	2950	0
421	20240710	123400	1044584930	2950	2945	2950	2945	975
422	20240710	123300	1041713535	2945	2945	2945	2945	25
423	20240710	123200	1041639910	2945	2945	2945	2940	3038
424	20240710	123100	1032693005	2945	2945	2945	2945	0
425	20240710	123000	1032693005	2945	2945	2945	2945	163
426	20240710	122900	1032212970	2945	2945	2945	2945	68
427	20240710	122800	1032012710	2940	2940	2940	2940	1364
428	20240710	122700	1028002550	2940	2940	2940	2940	1451
429	20240710	122600	1023736610	2940	2945	2945	2940	67
430	20240710	122500	1023539300	2945	2945	2945	2945	3
431	20240710	122400	1023530465	2945	2945	2945	2945	0
432	20240710	122300	1023530465	2945	2940	2945	2940	334
433	20240710	122200	1022548500	2945	2945	2945	2945	200
434	20240710	122100	1021959500	2945	2945	2945	2945	1
435	20240710	122000	1021956555	2935	2945	2945	2935	271
436	20240710	121900	1021158590	2950	2935	2950	2935	2524
437	20240710	121800	1013728910	2935	2935	2935	2935	264
438	20240710	121700	1012954070	2945	2945	2945	2945	296
439	20240710	121600	1012082350	2945	2945	2945	2945	3
440	20240710	121500	1012073515	2945	2940	2945	2940	355
441	20240710	121400	1011029810	2940	2935	2940	2935	60
442	20240710	121300	1010853610	2935	2935	2935	2935	15
443	20240710	121200	1010809585	2930	2930	2930	2930	0
444	20240710	121100	1010809585	2930	2930	2930	2930	668
445	20240710	121000	1008852345	2930	2930	2930	2930	106
446	20240710	120900	1008541765	2930	2930	2930	2930	26
447	20240710	120800	1008465585	2930	2930	2930	2930	4
448	20240710	120700	1008453865	2930	2930	2930	2930	10
449	20240710	120600	1008424565	2925	2925	2925	2925	500
450	20240710	120500	1006962065	2925	2925	2925	2925	0
451	20240710	120400	1006962065	2925	2930	2930	2925	106
452	20240710	120300	1006651635	2925	2925	2925	2925	0
453	20240710	120200	1006651635	2925	2930	2930	2925	235
454	20240710	120100	1005963835	2925	2925	2925	2925	681
455	20240710	120000	1003971910	2925	2925	2925	2925	0
456	20240710	115900	1003971910	2925	2925	2925	2925	280
457	20240710	115800	1003152910	2930	2930	2930	2930	655
458	20240710	115700	1001233760	2930	2935	2935	2905	2591
459	20240710	115600	993691650	2935	2930	2935	2930	606
460	20240710	115500	991916060	2930	2915	2930	2915	23703
461	20240710	115400	922821595	2915	2910	2915	2910	1192
462	20240710	115300	919349865	2910	2925	2935	2910	6708
463	20240710	115200	899773535	2935	2920	2935	2915	1398
464	20240710	115100	895696880	2945	2945	2945	2945	0
465	20240710	115000	895696880	2945	2945	2945	2945	101
466	20240710	114900	895399435	2920	2920	2945	2920	623
467	20240710	114800	893580225	2950	2950	2960	2915	1338
468	20240710	114700	889671905	2950	2950	2950	2950	30
469	20240710	114600	889583405	2950	2945	2950	2945	659
470	20240710	114500	887639775	2945	2945	2945	2945	11
471	20240710	114400	887607380	2930	2935	2935	2930	100
472	20240710	114300	887314345	2940	2940	2940	2940	62
473	20240710	114200	887132065	2945	2950	2950	2945	26
474	20240710	114100	887055435	2950	2960	2960	2950	483
475	20240710	114000	885629575	2950	2950	2950	2950	480
476	20240710	113900	884213575	2950	2965	2965	2950	173
477	20240710	113800	883701500	2965	2960	2965	2960	540
478	20240710	113700	882101500	2970	2955	2970	2955	2826
479	20240710	113600	873726440	2950	2940	2950	2930	570
480	20240710	113500	872046895	2940	2950	2950	2920	3232
481	20240710	113400	862591780	2955	2940	2955	2905	8721
482	20240710	113300	837151470	2935	2940	2940	2935	1000
483	20240710	113200	834214525	2950	2935	2955	2930	2211
484	20240710	113100	827730460	2935	2950	2950	2935	1000
485	20240710	113000	824791670	2950	2950	2950	2950	140
486	20240710	112900	824378670	2930	2935	2955	2930	4313
487	20240710	112800	811725360	2935	2945	2945	2935	6000
488	20240710	112700	794108170	2955	2955	2955	2955	0
489	20240710	112600	794108170	2955	2955	2955	2955	0
490	20240710	112500	794108170	2955	2955	2955	2955	27
491	20240710	112400	794028385	2955	2955	2955	2955	1
492	20240710	112300	794025430	2950	2950	2950	2950	1
493	20240710	112200	794022480	2955	2955	2955	2955	85
494	20240710	112100	793771305	2955	2950	2955	2935	224
495	20240710	112000	793111220	2935	2935	2935	2935	1030
496	20240710	111900	790088170	2935	2945	2950	2935	15103
497	20240710	111800	745733935	2950	2950	2950	2950	178
498	20240710	111700	745208835	2950	2950	2950	2950	586
499	20240710	111600	743480135	2950	2950	2950	2950	0
500	20240710	111500	743480135	2950	2955	2955	2950	1776
501	20240710	111400	738235940	2955	2955	2955	2955	0
502	20240710	111300	738235940	2955	2960	2960	2955	482
503	20240710	111200	736811350	2960	2960	2960	2960	333
504	20240710	111100	735825670	2960	2965	2965	2960	992
505	20240710	111000	732888830	2965	2965	2965	2965	1
506	20240710	110900	732885865	2970	2975	2975	2960	394
507	20240710	110800	731715700	2975	2980	2980	2975	45
508	20240710	110700	731581625	2980	2980	2980	2980	13
509	20240710	110600	731542885	2980	2980	2980	2980	15
510	20240710	110500	731498185	2980	2980	2980	2980	0
511	20240710	110400	731498185	2980	2960	2980	2960	5
512	20240710	110300	731483365	2960	2960	2980	2960	220
513	20240710	110200	730832145	2960	2965	2965	2960	927
514	20240710	110100	728087785	2960	2960	2960	2960	0
515	20240710	110000	728087785	2960	2960	2960	2960	0
516	20240710	105900	728087785	2960	2960	2960	2960	1
517	20240710	105800	728084825	2970	2960	2970	2960	47
518	20240710	105700	727945535	2960	2960	2970	2960	640
519	20240710	105600	726046135	2970	2970	2970	2960	177
520	20240710	105500	725520625	2970	2950	2970	2950	13
521	20240710	105400	725482170	2940	2975	2975	2940	12720
522	20240710	105300	687939740	2980	2980	2980	2980	2
523	20240710	105200	687933780	2980	2980	2980	2980	2
524	20240710	105100	687927820	2980	2980	2980	2980	0
525	20240710	105000	687927820	2980	2980	2980	2980	120
526	20240710	104900	687570220	2985	2985	2985	2985	0
527	20240710	104800	687570220	2985	2985	2985	2985	0
528	20240710	104700	687570220	2985	2985	2985	2985	11
529	20240710	104600	687537385	2985	2985	2985	2985	4
530	20240710	104500	687525445	2985	2985	2985	2970	5541
531	20240710	104400	671042040	2985	3000	3000	2985	6600
532	20240710	104300	651338025	2990	2990	2990	2990	842
533	20240710	104200	648820445	2990	2990	2990	2990	405
534	20240710	104100	647609495	2990	2995	3000	2990	4364
535	20240710	104000	634560960	2995	2995	2995	2995	12
536	20240710	103900	634525020	2995	2990	2995	2990	20
537	20240710	103800	634465215	3000	3000	3000	3000	1
538	20240710	103700	634462215	2985	2985	2985	2985	403
539	20240710	103600	633259260	3000	3000	3000	3000	150
540	20240710	103500	632809260	3000	2990	3000	2990	303
541	20240710	103400	631903270	2990	2990	2995	2990	1459
542	20240710	103300	627539565	2990	2990	2990	2990	118
543	20240710	103200	627186745	2990	2995	2995	2990	1500
544	20240710	103100	622698880	3000	3000	3000	3000	1
545	20240710	103000	622695880	2995	2995	2995	2995	0
546	20240710	102900	622695880	2995	2995	2995	2995	304
547	20240710	102800	621785400	2995	2995	2995	2995	1226
548	20240710	102700	618113530	2995	2995	2995	2995	55
549	20240710	102600	617948805	2990	2990	2990	2990	552
550	20240710	102500	616298325	2985	2985	2985	2985	0
551	20240710	102400	616298325	2985	2985	2985	2985	200
552	20240710	102300	615701325	3005	3005	3005	3005	0
553	20240710	102200	615701325	3005	3000	3005	2985	705
554	20240710	102100	613588200	3005	3005	3005	3005	500
555	20240710	102000	612085700	3005	2990	3005	2985	4001
556	20240710	101900	600142295	2990	3005	3005	2990	821
557	20240710	101800	597682250	3005	2995	3005	2995	482
558	20240710	101700	596238620	2995	2995	2995	2995	128
559	20240710	101600	595855260	2995	2990	2995	2990	643
560	20240710	101500	593932475	2995	3000	3000	2995	708
561	20240710	101400	591812010	2995	2995	2995	2990	290
562	20240710	101300	590944120	2995	3005	3020	2995	1751
563	20240710	101200	585689125	3020	3010	3025	3005	392
564	20240710	101100	584510170	3025	3030	3030	3005	583
565	20240710	101000	582749035	3030	3005	3030	3005	62
566	20240710	100900	582561200	3030	3005	3030	3005	611
567	20240710	100800	580724630	3025	3000	3030	2995	13141
568	20240710	100700	540978570	2995	2995	2995	2995	110
569	20240710	100600	540649120	3000	3005	3005	3000	234
570	20240710	100500	539946115	3005	3010	3010	3005	220
571	20240710	100400	539284915	3005	3010	3010	3005	815
572	20240710	100300	536835790	3015	3015	3015	3015	88
573	20240710	100200	536570470	3020	3015	3020	3015	486
574	20240710	100100	535105170	3015	3000	3015	3000	1991
575	20240710	100000	529116755	3000	3000	3005	3000	80
576	20240710	095900	528876705	3000	3000	3000	2995	59
577	20240710	095800	528699855	2995	2990	3000	2990	318
578	20240710	095700	527747560	2995	2990	2995	2990	850
579	20240710	095600	525202560	2995	2995	2995	2990	408
580	20240710	095500	523981800	2995	2995	2995	2995	63
581	20240710	095400	523793115	2995	2995	2995	2985	299
582	20240710	095300	522897630	2995	2995	2995	2995	1939
583	20240710	095200	517090325	3000	2995	3000	2995	593
584	20240710	095100	515311370	3000	2995	3000	2995	5184
585	20240710	095000	499764585	2995	2990	2995	2990	516
586	20240710	094900	498219215	2990	2970	2990	2970	2484
587	20240710	094800	490804920	2970	2975	2975	2970	28
588	20240710	094700	490721745	2960	2975	2980	2960	1623
589	20240710	094600	485896330	2970	2960	2970	2960	1712
590	20240710	094500	480821530	2955	2960	2960	2955	73
591	20240710	094400	480605600	2960	2960	2960	2960	43
592	20240710	094300	480478320	2970	2960	2970	2955	1784
593	20240710	094200	475196215	2955	2955	2955	2955	56
594	20240710	094100	475030735	2950	2960	2960	2950	2358
595	20240710	094000	468061785	2960	2960	2960	2960	48
596	20240710	093900	467919705	2960	2965	2965	2960	2021
597	20240710	093800	461937440	2965	2960	2965	2960	100
598	20240710	093700	461641190	2960	2960	2960	2960	5
599	20240710	093600	461626390	2965	2960	2965	2955	2005
600	20240710	093500	455701510	2965	2965	2965	2965	2
601	20240710	093400	455695580	2965	2950	2965	2950	11
602	20240710	093300	455663115	2970	2950	2970	2950	1482
603	20240710	093200	451291180	2965	2955	2965	2950	418
604	20240710	093100	450056125	2955	2955	2955	2955	111
605	20240710	093000	449728120	2960	2960	2960	2955	492
606	20240710	092900	448272725	2960	2960	2960	2960	10
607	20240710	092800	448243125	2960	2960	2960	2960	1501
608	20240710	092700	443800165	2960	2960	2960	2960	71
609	20240710	092600	443590005	2960	2960	2960	2950	2903
610	20240710	092500	435013170	2960	2960	2960	2960	312
611	20240710	092400	434089650	2975	2975	2975	2975	4
612	20240710	092300	434077750	2975	2975	2975	2975	504
613	20240710	092200	432578350	2975	2970	2975	2970	886
614	20240710	092100	429944310	2975	2970	2975	2970	196
615	20240710	092000	429361375	2950	2970	2980	2950	5833
616	20240710	091900	412104485	2965	2985	2985	2965	301
617	20240710	091800	411212000	2965	2965	2965	2965	2248
618	20240710	091700	404546680	2965	2965	2965	2965	308
619	20240710	091600	403633460	2965	2965	2985	2965	745
620	20240710	091500	401424135	2960	2975	2975	2960	3833
621	20240710	091400	390076340	2990	2995	2995	2985	208
622	20240710	091300	389454430	2995	2980	2995	2980	4925
623	20240710	091200	374777765	2980	2960	2980	2940	7681
624	20240710	091100	352078205	2965	2965	2965	2965	1868
625	20240710	091000	346539585	2970	2980	2980	2970	2261
626	20240710	090900	339812815	2985	2995	2995	2985	828
627	20240710	090800	337338585	2995	2995	3000	2980	25011
628	20240710	090700	262431335	2965	3000	3000	2965	779
629	20240710	090600	260101805	2970	2940	2970	2940	11598
630	20240710	090500	225849330	2940	2945	2945	2935	6170
631	20240710	090400	207738830	2945	2950	2965	2945	1871
632	20240710	090300	202223635	2950	2955	2970	2945	6600
633	20240710	090200	182738635	2955	2980	2980	2935	10035
634	20240710	090100	152985060	2980	3020	3035	2975	10724
635	20240710	090000	120788480	3040	3070	3070	3010	39536