KissMeData/073570/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195500	1493359640	2940	2940	2940	2940	5849
3	20240712	195400	1493359640	2940	2940	2940	2940	0
4	20240712	195300	1493359640	2940	2940	2940	2940	0
5	20240712	195200	1493359640	2940	2940	2940	2940	0
6	20240712	195100	1493359640	2940	2940	2940	2940	0
7	20240712	195000	1493359640	2940	2940	2940	2940	0
8	20240712	194900	1493359640	2940	2940	2940	2940	0
9	20240712	194800	1493359640	2940	2940	2940	2940	0
10	20240712	194700	1493359640	2940	2940	2940	2940	0
11	20240712	194600	1493359640	2940	2940	2940	2940	0
12	20240712	194500	1493359640	2940	2940	2940	2940	0
13	20240712	194400	1493359640	2940	2940	2940	2940	0
14	20240712	194300	1493359640	2940	2940	2940	2940	0
15	20240712	194200	1493359640	2940	2940	2940	2940	0
16	20240712	194100	1493359640	2940	2940	2940	2940	0
17	20240712	194000	1493359640	2940	2940	2940	2940	0
18	20240712	193900	1493359640	2940	2940	2940	2940	0
19	20240712	193800	1493359640	2940	2940	2940	2940	0
20	20240712	193700	1493359640	2940	2940	2940	2940	0
21	20240712	193600	1493359640	2940	2940	2940	2940	0
22	20240712	193500	1493359640	2940	2940	2940	2940	0
23	20240712	193400	1493359640	2940	2940	2940	2940	0
24	20240712	193300	1493359640	2940	2940	2940	2940	0
25	20240712	193200	1493359640	2940	2940	2940	2940	0
26	20240712	193100	1493359640	2940	2940	2940	2940	0
27	20240712	193000	1493359640	2940	2940	2940	2940	0
28	20240712	192900	1493359640	2940	2940	2940	2940	0
29	20240712	192800	1493359640	2940	2940	2940	2940	0
30	20240712	192700	1493359640	2940	2940	2940	2940	0
31	20240712	192600	1493359640	2940	2940	2940	2940	0
32	20240712	192500	1493359640	2940	2940	2940	2940	5849
33	20240712	192400	1493359640	2940	2940	2940	2940	0
34	20240712	192300	1493359640	2940	2940	2940	2940	0
35	20240712	192200	1493359640	2940	2940	2940	2940	0
36	20240712	192100	1493359640	2940	2940	2940	2940	0
37	20240712	192000	1493359640	2940	2940	2940	2940	0
38	20240712	191900	1493359640	2940	2940	2940	2940	0
39	20240712	191800	1493359640	2940	2940	2940	2940	0
40	20240712	191700	1493359640	2940	2940	2940	2940	0
41	20240712	191600	1493359640	2940	2940	2940	2940	0
42	20240712	191500	1493359640	2940	2940	2940	2940	0
43	20240712	191400	1493359640	2940	2940	2940	2940	0
44	20240712	191300	1493359640	2940	2940	2940	2940	0
45	20240712	191200	1493359640	2940	2940	2940	2940	0
46	20240712	191100	1493359640	2940	2940	2940	2940	0
47	20240712	191000	1493359640	2940	2940	2940	2940	0
48	20240712	190900	1493359640	2940	2940	2940	2940	0
49	20240712	190800	1493359640	2940	2940	2940	2940	0
50	20240712	190700	1493359640	2940	2940	2940	2940	0
51	20240712	190600	1493359640	2940	2940	2940	2940	0
52	20240712	190500	1493359640	2940	2940	2940	2940	0
53	20240712	190400	1493359640	2940	2940	2940	2940	0
54	20240712	190300	1493359640	2940	2940	2940	2940	0
55	20240712	190200	1493359640	2940	2940	2940	2940	0
56	20240712	190100	1493359640	2940	2940	2940	2940	0
57	20240712	190000	1493359640	2940	2940	2940	2940	0
58	20240712	185900	1493359640	2940	2940	2940	2940	0
59	20240712	185800	1493359640	2940	2940	2940	2940	0
60	20240712	185700	1493359640	2940	2940	2940	2940	0
61	20240712	185600	1493359640	2940	2940	2940	2940	0
62	20240712	185500	1493359640	2940	2940	2940	2940	5849
63	20240712	185400	1493359640	2940	2940	2940	2940	0
64	20240712	185300	1493359640	2940	2940	2940	2940	0
65	20240712	185200	1493359640	2940	2940	2940	2940	0
66	20240712	185100	1493359640	2940	2940	2940	2940	0
67	20240712	185000	1493359640	2940	2940	2940	2940	0
68	20240712	184900	1493359640	2940	2940	2940	2940	0
69	20240712	184800	1493359640	2940	2940	2940	2940	0
70	20240712	184700	1493359640	2940	2940	2940	2940	0
71	20240712	184600	1493359640	2940	2940	2940	2940	0
72	20240712	184500	1493359640	2940	2940	2940	2940	0
73	20240712	184400	1493359640	2940	2940	2940	2940	0
74	20240712	184300	1493359640	2940	2940	2940	2940	0
75	20240712	184200	1493359640	2940	2940	2940	2940	0
76	20240712	184100	1493359640	2940	2940	2940	2940	0
77	20240712	184000	1493359640	2940	2940	2940	2940	0
78	20240712	183900	1493359640	2940	2940	2940	2940	0
79	20240712	183800	1493359640	2940	2940	2940	2940	0
80	20240712	183700	1493359640	2940	2940	2940	2940	0
81	20240712	183600	1493359640	2940	2940	2940	2940	0
82	20240712	183500	1493359640	2940	2940	2940	2940	0
83	20240712	183400	1493359640	2940	2940	2940	2940	0
84	20240712	183300	1493359640	2940	2940	2940	2940	0
85	20240712	183200	1493359640	2940	2940	2940	2940	0
86	20240712	183100	1493359640	2940	2940	2940	2940	0
87	20240712	183000	1493359640	2940	2940	2940	2940	0
88	20240712	182900	1493359640	2940	2940	2940	2940	0
89	20240712	182800	1493359640	2940	2940	2940	2940	0
90	20240712	182700	1493359640	2940	2940	2940	2940	0
91	20240712	182600	1493359640	2940	2940	2940	2940	0
92	20240712	182500	1493359640	2940	2940	2940	2940	5849
93	20240712	182400	1493359640	2940	2940	2940	2940	0
94	20240712	182300	1493359640	2940	2940	2940	2940	0
95	20240712	182200	1493359640	2940	2940	2940	2940	0
96	20240712	182100	1493359640	2940	2940	2940	2940	0
97	20240712	182000	1493359640	2940	2940	2940	2940	0
98	20240712	181900	1493359640	2940	2940	2940	2940	0
99	20240712	181800	1493359640	2940	2940	2940	2940	0
100	20240712	181700	1493359640	2940	2940	2940	2940	0
101	20240712	181600	1493359640	2940	2940	2940	2940	0
102	20240712	181500	1493359640	2940	2940	2940	2940	0
103	20240712	181400	1493359640	2940	2940	2940	2940	0
104	20240712	181300	1493359640	2940	2940	2940	2940	0
105	20240712	181200	1493359640	2940	2940	2940	2940	0
106	20240712	181100	1493359640	2940	2940	2940	2940	0
107	20240712	181000	1493359640	2940	2940	2940	2940	0
108	20240712	180900	1493359640	2940	2940	2940	2940	0
109	20240712	180800	1493359640	2940	2940	2940	2940	0
110	20240712	180700	1493359640	2940	2940	2940	2940	0
111	20240712	180600	1493359640	2940	2940	2940	2940	0
112	20240712	180500	1493359640	2940	2940	2940	2940	0
113	20240712	180400	1493359640	2940	2940	2940	2940	0
114	20240712	180300	1493359640	2940	2940	2940	2940	0
115	20240712	180200	1493359640	2940	2940	2940	2940	0
116	20240712	180100	1493359640	2940	2940	2940	2940	0
117	20240712	180000	1493359640	2940	2940	2940	2940	0
118	20240712	175900	1493359640	2940	2940	2940	2940	0
119	20240712	175800	1493359640	2940	2940	2940	2940	0
120	20240712	175700	1493359640	2940	2940	2940	2940	0
121	20240712	175600	1493359640	2940	2940	2940	2940	0
122	20240712	175500	1493359640	2940	2940	2940	2940	5849
123	20240712	175400	1493359640	2940	2940	2940	2940	0
124	20240712	175300	1493359640	2940	2940	2940	2940	0
125	20240712	175200	1493359640	2940	2940	2940	2940	0
126	20240712	175100	1493359640	2940	2940	2940	2940	0
127	20240712	175000	1493359640	2940	2940	2940	2940	0
128	20240712	174900	1493359640	2940	2940	2940	2940	0
129	20240712	174800	1493359640	2940	2940	2940	2940	0
130	20240712	174700	1493359640	2940	2940	2940	2940	0
131	20240712	174600	1493359640	2940	2940	2940	2940	0
132	20240712	174500	1493359640	2940	2940	2940	2940	0
133	20240712	174400	1493359640	2940	2940	2940	2940	0
134	20240712	174300	1493359640	2940	2940	2940	2940	0
135	20240712	174200	1493359640	2940	2940	2940	2940	0
136	20240712	174100	1493359640	2940	2940	2940	2940	0
137	20240712	174000	1493359640	2940	2940	2940	2940	0
138	20240712	173900	1493359640	2940	2940	2940	2940	0
139	20240712	173800	1493359640	2940	2940	2940	2940	0
140	20240712	173700	1493359640	2940	2940	2940	2940	0
141	20240712	173600	1493359640	2940	2940	2940	2940	0
142	20240712	173500	1493359640	2940	2940	2940	2940	0
143	20240712	173400	1493359640	2940	2940	2940	2940	0
144	20240712	173300	1493359640	2940	2940	2940	2940	0
145	20240712	173200	1493359640	2940	2940	2940	2940	0
146	20240712	173100	1493359640	2940	2940	2940	2940	0
147	20240712	173000	1493359640	2940	2940	2940	2940	0
148	20240712	172900	1493359640	2940	2940	2940	2940	0
149	20240712	172800	1493359640	2940	2940	2940	2940	0
150	20240712	172700	1493359640	2940	2940	2940	2940	0
151	20240712	172600	1493359640	2940	2940	2940	2940	0
152	20240712	172500	1493359640	2940	2940	2940	2940	5849
153	20240712	172400	1493359640	2940	2940	2940	2940	0
154	20240712	172300	1493359640	2940	2940	2940	2940	0
155	20240712	172200	1493359640	2940	2940	2940	2940	0
156	20240712	172100	1493359640	2940	2940	2940	2940	0
157	20240712	172000	1493359640	2940	2940	2940	2940	0
158	20240712	171900	1493359640	2940	2940	2940	2940	0
159	20240712	171800	1493359640	2940	2940	2940	2940	0
160	20240712	171700	1493359640	2940	2940	2940	2940	0
161	20240712	171600	1493359640	2940	2940	2940	2940	0
162	20240712	171500	1493359640	2940	2940	2940	2940	0
163	20240712	171400	1493359640	2940	2940	2940	2940	0
164	20240712	171300	1493359640	2940	2940	2940	2940	0
165	20240712	171200	1493359640	2940	2940	2940	2940	0
166	20240712	171100	1493359640	2940	2940	2940	2940	0
167	20240712	171000	1493359640	2940	2940	2940	2940	0
168	20240712	170900	1493359640	2940	2940	2940	2940	0
169	20240712	170800	1493359640	2940	2940	2940	2940	0
170	20240712	170700	1493359640	2940	2940	2940	2940	0
171	20240712	170600	1493359640	2940	2940	2940	2940	0
172	20240712	170500	1493359640	2940	2940	2940	2940	0
173	20240712	170400	1493359640	2940	2940	2940	2940	0
174	20240712	170300	1493359640	2940	2940	2940	2940	0
175	20240712	170200	1493359640	2940	2940	2940	2940	0
176	20240712	170100	1493359640	2940	2940	2940	2940	0
177	20240712	170000	1493359640	2940	2940	2940	2940	0
178	20240712	165900	1493359640	2940	2940	2940	2940	0
179	20240712	165800	1493359640	2940	2940	2940	2940	0
180	20240712	165700	1493359640	2940	2940	2940	2940	0
181	20240712	165600	1493359640	2940	2940	2940	2940	0
182	20240712	165500	1493359640	2940	2940	2940	2940	5849
183	20240712	165400	1493359640	2940	2940	2940	2940	0
184	20240712	165300	1493359640	2940	2940	2940	2940	0
185	20240712	165200	1493359640	2940	2940	2940	2940	0
186	20240712	165100	1493359640	2940	2940	2940	2940	0
187	20240712	165000	1493359640	2940	2940	2940	2940	0
188	20240712	164900	1493359640	2940	2940	2940	2940	0
189	20240712	164800	1493359640	2940	2940	2940	2940	0
190	20240712	164700	1493359640	2940	2940	2940	2940	0
191	20240712	164600	1493359640	2940	2940	2940	2940	0
192	20240712	164500	1493359640	2940	2940	2940	2940	0
193	20240712	164400	1493359640	2940	2940	2940	2940	0
194	20240712	164300	1493359640	2940	2940	2940	2940	0
195	20240712	164200	1493359640	2940	2940	2940	2940	0
196	20240712	164100	1493359640	2940	2940	2940	2940	0
197	20240712	164000	1493359640	2940	2940	2940	2940	0
198	20240712	163900	1493359640	2940	2940	2940	2940	0
199	20240712	163800	1493359640	2940	2940	2940	2940	0
200	20240712	163700	1493359640	2940	2940	2940	2940	0
201	20240712	163600	1493359640	2940	2940	2940	2940	0
202	20240712	163500	1493359640	2940	2940	2940	2940	0
203	20240712	163400	1493359640	2940	2940	2940	2940	0
204	20240712	163300	1493359640	2940	2940	2940	2940	0
205	20240712	163200	1493359640	2940	2940	2940	2940	0
206	20240712	163100	1493359640	2940	2940	2940	2940	0
207	20240712	163000	1493359640	2940	2940	2940	2940	0
208	20240712	162900	1493359640	2940	2940	2940	2940	0
209	20240712	162800	1493359640	2940	2940	2940	2940	0
210	20240712	162700	1493359640	2940	2940	2940	2940	0
211	20240712	162600	1493359640	2940	2940	2940	2940	0
212	20240712	162500	1493359640	2940	2940	2940	2940	5849
213	20240712	162400	1493359640	2940	2940	2940	2940	0
214	20240712	162300	1493359640	2940	2940	2940	2940	0
215	20240712	162200	1493359640	2940	2940	2940	2940	0
216	20240712	162100	1493359640	2940	2940	2940	2940	0
217	20240712	162000	1493359640	2940	2940	2940	2940	0
218	20240712	161900	1493359640	2940	2940	2940	2940	0
219	20240712	161800	1493359640	2940	2940	2940	2940	0
220	20240712	161700	1493359640	2940	2940	2940	2940	0
221	20240712	161600	1493359640	2940	2940	2940	2940	0
222	20240712	161500	1493359640	2940	2940	2940	2940	0
223	20240712	161400	1493359640	2940	2940	2940	2940	0
224	20240712	161300	1493359640	2940	2940	2940	2940	0
225	20240712	161200	1493359640	2940	2940	2940	2940	0
226	20240712	161100	1493359640	2940	2940	2940	2940	0
227	20240712	161000	1493359640	2940	2940	2940	2940	0
228	20240712	160900	1493359640	2940	2940	2940	2940	0
229	20240712	160800	1493359640	2940	2940	2940	2940	0
230	20240712	160700	1493359640	2940	2940	2940	2940	0
231	20240712	160600	1493359640	2940	2940	2940	2940	0
232	20240712	160500	1493359640	2940	2940	2940	2940	0
233	20240712	160400	1493359640	2940	2940	2940	2940	0
234	20240712	160300	1493359640	2940	2940	2940	2940	0
235	20240712	160200	1493359640	2940	2940	2940	2940	0
236	20240712	160100	1493359640	2940	2940	2940	2940	0
237	20240712	160000	1493359640	2940	2940	2940	2940	0
238	20240712	155900	1493359640	2940	2940	2940	2940	0
239	20240712	155800	1493359640	2940	2940	2940	2940	0
240	20240712	155700	1493359640	2940	2940	2940	2940	0
241	20240712	155600	1493359640	2940	2940	2940	2940	0
242	20240712	155500	1493359640	2940	2940	2940	2940	5849
243	20240712	155400	1493359640	2940	2940	2940	2940	0
244	20240712	155300	1493359640	2940	2940	2940	2940	0
245	20240712	155200	1493359640	2940	2940	2940	2940	0
246	20240712	155100	1493359640	2940	2940	2940	2940	0
247	20240712	155000	1493359640	2940	2940	2940	2940	0
248	20240712	154900	1493359640	2940	2940	2940	2940	0
249	20240712	154800	1493359640	2940	2940	2940	2940	0
250	20240712	154700	1493359640	2940	2940	2940	2940	0
251	20240712	154600	1493359640	2940	2940	2940	2940	0
252	20240712	154500	1493359640	2940	2940	2940	2940	0
253	20240712	154400	1493359640	2940	2940	2940	2940	0
254	20240712	154300	1493359640	2940	2940	2940	2940	0
255	20240712	154200	1493359640	2940	2940	2940	2940	0
256	20240712	154100	1493359640	2940	2940	2940	2940	0
257	20240712	154000	1493359640	2940	2940	2940	2940	0
258	20240712	153900	1493359640	2940	2940	2940	2940	0
259	20240712	153800	1493359640	2940	2940	2940	2940	0
260	20240712	153700	1493359640	2940	2940	2940	2940	0
261	20240712	153600	1493359640	2940	2940	2940	2940	0
262	20240712	153500	1493359640	2940	2940	2940	2940	0
263	20240712	153400	1493359640	2940	2940	2940	2940	0
264	20240712	153300	1493359640	2940	2940	2940	2940	0
265	20240712	153200	1493359640	2940	2940	2940	2940	0
266	20240712	153100	1493359640	2940	2940	2940	2940	0
267	20240712	153000	1493359640	2940	2940	2940	2940	5849
268	20240712	152900	1476163580	2930	2930	2930	2930	0
269	20240712	152800	1476163580	2930	2930	2930	2930	0
270	20240712	152700	1476163580	2930	2930	2930	2930	0
271	20240712	152600	1476163580	2930	2930	2930	2930	0
272	20240712	152500	1476163580	2930	2930	2930	2930	0
273	20240712	152400	1476163580	2930	2930	2930	2930	0
274	20240712	152300	1476163580	2930	2930	2930	2930	0
275	20240712	152200	1476163580	2930	2930	2930	2930	0
276	20240712	152100	1476163580	2930	2930	2930	2930	0
277	20240712	152000	1476163580	2930	2930	2930	2930	0
278	20240712	151900	1476163580	2930	2935	2935	2930	5579
279	20240712	151800	1459810615	2935	2935	2935	2930	1276
280	20240712	151700	1456065580	2935	2930	2935	2930	2031
281	20240712	151600	1450112350	2930	2925	2930	2925	223
282	20240712	151500	1449459545	2920	2930	2930	2920	2336
283	20240712	151400	1442625695	2930	2930	2930	2930	184
284	20240712	151300	1442086575	2925	2930	2930	2925	4650
285	20240712	151200	1428482325	2930	2925	2930	2925	903
286	20240712	151100	1425841045	2925	2925	2925	2925	84
287	20240712	151000	1425595345	2925	2930	2930	2925	1796
288	20240712	150900	1420341980	2930	2930	2930	2930	18
289	20240712	150800	1420289240	2925	2930	2930	2925	1444
290	20240712	150700	1416064405	2930	2930	2930	2930	300
291	20240712	150600	1415185405	2930	2930	2935	2930	1052
292	20240712	150500	1412103040	2930	2930	2930	2920	3648
293	20240712	150400	1401419940	2930	2925	2930	2925	2551
294	20240712	150300	1393947010	2925	2925	2925	2920	2444
295	20240712	150200	1386801365	2925	2925	2925	2920	2306
296	20240712	150100	1380056420	2925	2925	2925	2925	1163
297	20240712	150000	1376654645	2925	2925	2925	2925	371
298	20240712	145900	1375569470	2925	2925	2930	2925	820
299	20240712	145800	1373169420	2925	2930	2930	2925	769
300	20240712	145700	1370919595	2925	2925	2930	2925	236
301	20240712	145600	1370228620	2925	2915	2925	2910	1318
302	20240712	145500	1366382950	2915	2920	2920	2915	6728
303	20240712	145400	1346767630	2915	2925	2925	2915	2033
304	20240712	145300	1340832755	2925	2925	2925	2925	428
305	20240712	145200	1339580855	2925	2930	2930	2925	345
306	20240712	145100	1338571505	2930	2930	2930	2930	772
307	20240712	145000	1336309545	2930	2925	2930	2925	200
308	20240712	144900	1335724045	2925	2925	2925	2920	315
309	20240712	144800	1334802745	2930	2925	2930	2925	431
310	20240712	144700	1333542025	2930	2925	2930	2925	32
311	20240712	144600	1333448410	2925	2925	2925	2925	1231
312	20240712	144500	1329847735	2930	2930	2930	2930	30
313	20240712	144400	1329759835	2930	2930	2930	2925	1593
314	20240712	144300	1325092395	2930	2930	2930	2930	1784
315	20240712	144200	1319865275	2925	2925	2925	2920	1774
316	20240712	144100	1314676335	2920	2920	2920	2920	0
317	20240712	144000	1314676335	2920	2925	2925	2920	463
318	20240712	143900	1313323060	2925	2920	2925	2920	30
319	20240712	143800	1313235315	2925	2925	2925	2925	1408
320	20240712	143700	1309116915	2930	2930	2930	2925	66
321	20240712	143600	1308923540	2930	2925	2930	2920	936
322	20240712	143500	1306186280	2925	2930	2930	2925	1427
323	20240712	143400	1302008280	2925	2925	2930	2925	1459
324	20240712	143300	1297740145	2925	2920	2925	2915	1625
325	20240712	143200	1292997355	2920	2925	2925	2920	77
326	20240712	143100	1292772390	2925	2920	2925	2915	1737
327	20240712	143000	1287702845	2915	2915	2920	2915	99
328	20240712	142900	1287414255	2915	2915	2915	2915	215
329	20240712	142800	1286787530	2915	2915	2920	2915	544
330	20240712	142700	1285201365	2920	2915	2920	2915	601
331	20240712	142600	1283449445	2920	2920	2920	2920	7
332	20240712	142500	1283429005	2920	2920	2920	2920	22
333	20240712	142400	1283364765	2915	2915	2915	2915	0
334	20240712	142300	1283364765	2915	2920	2920	2915	232
335	20240712	142200	1282687825	2920	2920	2920	2920	0
336	20240712	142100	1282687825	2920	2920	2920	2920	1038
337	20240712	142000	1279656865	2920	2910	2920	2910	501
338	20240712	141900	1278198945	2910	2915	2915	2910	54
339	20240712	141800	1278041540	2915	2915	2915	2915	226
340	20240712	141700	1277382750	2915	2915	2915	2915	408
341	20240712	141600	1276193430	2915	2915	2915	2915	36
342	20240712	141500	1276088490	2910	2910	2910	2910	1795
343	20240712	141400	1270865040	2920	2920	2920	2920	1073
344	20240712	141300	1267731880	2920	2920	2920	2920	1102
345	20240712	141200	1264514040	2920	2920	2920	2920	410
346	20240712	141100	1263316840	2920	2905	2920	2905	203
347	20240712	141000	1262727080	2905	2920	2925	2905	517
348	20240712	140900	1261217910	2920	2920	2920	2920	1474
349	20240712	140800	1256913830	2920	2920	2920	2920	1
350	20240712	140700	1256910910	2900	2920	2920	2900	2805
351	20240712	140600	1248736435	2915	2920	2920	2915	98
352	20240712	140500	1248450720	2920	2920	2920	2920	11
353	20240712	140400	1248418600	2905	2905	2905	2905	940
354	20240712	140300	1245687900	2900	2905	2905	2900	597
355	20240712	140200	1243955625	2900	2900	2900	2900	261
356	20240712	140100	1243198725	2900	2900	2900	2900	115
357	20240712	140000	1242865225	2900	2900	2905	2895	5473
358	20240712	135900	1226994685	2900	2915	2915	2900	3511
359	20240712	135800	1216792415	2915	2915	2915	2915	777
360	20240712	135700	1214527460	2915	2905	2915	2900	925
361	20240712	135600	1211844515	2905	2905	2905	2905	192
362	20240712	135500	1211286755	2905	2905	2905	2905	750
363	20240712	135400	1209108005	2905	2905	2905	2905	2348
364	20240712	135300	1202287065	2905	2905	2905	2905	30
365	20240712	135200	1202199915	2905	2910	2910	2905	539
366	20240712	135100	1200632970	2910	2910	2910	2905	155
367	20240712	135000	1200181925	2905	2905	2905	2905	16
368	20240712	134900	1200135445	2910	2910	2910	2910	37
369	20240712	134800	1200027775	2905	2910	2910	2905	600
370	20240712	134700	1198282275	2910	2910	2910	2910	68
371	20240712	134600	1198084395	2910	2910	2910	2910	5
372	20240712	134500	1198069845	2910	2905	2910	2905	663
373	20240712	134400	1196143825	2905	2915	2915	2905	159
374	20240712	134300	1195681580	2915	2910	2915	2910	415
375	20240712	134200	1194471860	2915	2910	2915	2910	757
376	20240712	134100	1192268985	2910	2905	2910	2905	410
377	20240712	134000	1191077435	2905	2905	2905	2905	1090
378	20240712	133900	1187910985	2905	2900	2905	2900	369
379	20240712	133800	1186840880	2900	2900	2900	2900	44
380	20240712	133700	1186713280	2910	2905	2910	2905	588
381	20240712	133600	1185004990	2905	2910	2910	2905	217
382	20240712	133500	1184374120	2910	2910	2910	2910	1
383	20240712	133400	1184371210	2910	2910	2910	2910	9
384	20240712	133300	1184345020	2905	2910	2910	2905	1088
385	20240712	133200	1181184325	2905	2910	2910	2905	48
386	20240712	133100	1181044735	2910	2905	2910	2905	65
387	20240712	133000	1180855860	2905	2905	2905	2905	0
388	20240712	132900	1180855860	2905	2905	2905	2905	302
389	20240712	132800	1179978550	2905	2910	2910	2905	749
390	20240712	132700	1177801690	2915	2915	2915	2915	1
391	20240712	132600	1177798775	2910	2910	2910	2905	942
392	20240712	132500	1175061560	2900	2910	2910	2900	2490
393	20240712	132400	1167839945	2910	2910	2910	2910	0
394	20240712	132300	1167839945	2910	2915	2915	2910	328
395	20240712	132200	1166885455	2915	2915	2915	2915	25
396	20240712	132100	1166812580	2915	2915	2915	2915	5
397	20240712	132000	1166798005	2915	2915	2915	2910	106
398	20240712	131900	1166489040	2915	2915	2915	2915	43
399	20240712	131800	1166363695	2915	2910	2915	2910	32
400	20240712	131700	1166270465	2900	2915	2915	2900	2002
401	20240712	131600	1160458045	2915	2915	2915	2915	10
402	20240712	131500	1160428895	2915	2915	2915	2915	1
403	20240712	131400	1160425980	2900	2915	2915	2900	81
404	20240712	131300	1160191035	2900	2905	2905	2900	4567
405	20240712	131200	1146942695	2910	2915	2915	2910	16
406	20240712	131100	1146896110	2915	2910	2915	2910	2249
407	20240712	131000	1140346065	2910	2910	2910	2910	100
408	20240712	130900	1140055065	2910	2915	2915	2910	169
409	20240712	130800	1139563270	2910	2915	2915	2910	1121
410	20240712	130700	1136300555	2915	2915	2915	2915	300
411	20240712	130600	1135426055	2915	2915	2915	2915	43
412	20240712	130500	1135300710	2910	2915	2915	2910	93
413	20240712	130400	1135029700	2915	2915	2915	2910	1050
414	20240712	130300	1131969450	2910	2910	2910	2910	848
415	20240712	130200	1129501770	2910	2910	2910	2910	244
416	20240712	130100	1128791730	2910	2905	2910	2905	2008
417	20240712	130000	1122953700	2910	2910	2910	2905	539
418	20240712	125900	1121387710	2910	2910	2910	2910	358
419	20240712	125800	1120345930	2910	2910	2910	2900	36
420	20240712	125700	1120241495	2900	2910	2910	2900	1160
421	20240712	125600	1116871355	2910	2905	2910	2905	162
422	20240712	125500	1116400035	2910	2905	2910	2905	534
423	20240712	125400	1114848750	2905	2905	2905	2905	238
424	20240712	125300	1114157360	2905	2910	2910	2905	946
425	20240712	125200	1111407635	2905	2905	2905	2905	1237
426	20240712	125100	1107814150	2905	2905	2905	2905	210
427	20240712	125000	1107204100	2905	2905	2905	2905	192
428	20240712	124900	1106646340	2915	2915	2915	2915	412
429	20240712	124800	1105445360	2915	2915	2915	2915	0
430	20240712	124700	1105445360	2915	2915	2915	2915	0
431	20240712	124600	1105445360	2915	2915	2915	2915	50
432	20240712	124500	1105299610	2915	2915	2915	2915	301
433	20240712	124400	1104422195	2905	2910	2910	2895	6917
434	20240712	124300	1084361700	2910	2920	2920	2910	819
435	20240712	124200	1081978290	2915	2915	2915	2915	723
436	20240712	124100	1079870745	2915	2910	2915	2910	91
437	20240712	124000	1079605930	2910	2910	2910	2910	0
438	20240712	123900	1079605930	2910	2910	2910	2910	102
439	20240712	123800	1079309110	2910	2910	2910	2910	101
440	20240712	123700	1079015200	2910	2910	2910	2910	70
441	20240712	123600	1078811500	2910	2910	2910	2905	33
442	20240712	123500	1078715575	2905	2905	2905	2905	50
443	20240712	123400	1078570325	2910	2905	2910	2900	684
444	20240712	123300	1076585825	2910	2910	2910	2910	10
445	20240712	123200	1076556725	2910	2910	2910	2910	10
446	20240712	123100	1076527625	2910	2900	2910	2900	24
447	20240712	123000	1076458005	2900	2905	2905	2900	543
448	20240712	122900	1074880640	2905	2910	2910	2905	420
449	20240712	122800	1073659440	2910	2910	2910	2910	749
450	20240712	122700	1071479850	2900	2900	2900	2900	8
451	20240712	122600	1071456650	2900	2905	2905	2900	9888
452	20240712	122500	1042771345	2910	2910	2910	2910	200
453	20240712	122400	1042189345	2910	2915	2915	2905	1329
454	20240712	122300	1038321955	2910	2915	2915	2910	668
455	20240712	122200	1036378000	2915	2915	2915	2915	134
456	20240712	122100	1035987390	2915	2915	2915	2915	858
457	20240712	122000	1033486320	2920	2920	2920	2920	102
458	20240712	121900	1033188480	2920	2910	2920	2910	3217
459	20240712	121800	1023810945	2910	2910	2910	2910	1331
460	20240712	121700	1019937735	2910	2910	2910	2910	79
461	20240712	121600	1019707845	2910	2910	2910	2905	143
462	20240712	121500	1019292305	2910	2910	2910	2910	68
463	20240712	121400	1019094425	2910	2910	2910	2905	2056
464	20240712	121300	1013115465	2910	2910	2915	2910	807
465	20240712	121200	1010766815	2905	2910	2910	2905	1119
466	20240712	121100	1007512225	2910	2910	2910	2910	969
467	20240712	121000	1004692435	2910	2910	2910	2910	568
468	20240712	120900	1003039555	2910	2920	2920	2910	4557
469	20240712	120800	989773145	2915	2915	2915	2910	2216
470	20240712	120700	983318990	2925	2920	2925	2915	1912
471	20240712	120600	977743755	2920	2920	2920	2920	58
472	20240712	120500	977574395	2920	2915	2920	2915	105
473	20240712	120400	977268295	2915	2915	2915	2915	0
474	20240712	120300	977268295	2915	2920	2920	2915	1340
475	20240712	120200	973362150	2915	2915	2915	2915	140
476	20240712	120100	972954050	2915	2915	2915	2915	241
477	20240712	120000	972251535	2920	2915	2920	2915	743
478	20240712	115900	970085160	2915	2920	2920	2915	389
479	20240712	115800	968951195	2920	2925	2925	2920	1369
480	20240712	115700	964953675	2930	2930	2930	2920	468
481	20240712	115600	963586875	2930	2930	2935	2930	2303
482	20240712	115500	956839080	2930	2930	2930	2930	125
483	20240712	115400	956472830	2930	2930	2930	2930	100
484	20240712	115300	956179830	2925	2925	2925	2925	1117
485	20240712	115200	952912605	2925	2930	2930	2925	152
486	20240712	115100	952467995	2930	2930	2930	2930	2
487	20240712	115000	952462135	2935	2935	2935	2935	151
488	20240712	114900	952018950	2935	2935	2935	2935	0
489	20240712	114800	952018950	2935	2935	2935	2935	336
490	20240712	114700	951032790	2935	2935	2935	2935	1
491	20240712	114600	951029855	2920	2935	2935	2920	1054
492	20240712	114500	947946630	2935	2935	2935	2935	13
493	20240712	114400	947908475	2925	2930	2935	2925	2043
494	20240712	114300	941923580	2930	2930	2930	2930	1075
495	20240712	114200	938773830	2930	2935	2935	2930	2767
496	20240712	114100	930656165	2935	2930	2935	2930	306
497	20240712	114000	929759580	2925	2930	2930	2925	7
498	20240712	113900	929739075	2930	2930	2935	2930	1907
499	20240712	113800	924151530	2935	2930	2935	2930	2148
500	20240712	113700	917857885	2930	2935	2935	2930	64
501	20240712	113600	917670115	2935	2935	2935	2935	170
502	20240712	113500	917171165	2935	2935	2935	2935	1
503	20240712	113400	917168230	2935	2935	2935	2935	260
504	20240712	113300	916405130	2935	2935	2935	2935	1000
505	20240712	113200	913470130	2935	2940	2940	2935	4
506	20240712	113100	913458375	2935	2935	2935	2935	323
507	20240712	113000	912510370	2935	2935	2935	2935	300
508	20240712	112900	911629870	2935	2935	2935	2935	75
509	20240712	112800	911409745	2935	2935	2935	2935	10
510	20240712	112700	911380395	2935	2930	2935	2925	622
511	20240712	112600	909559690	2935	2935	2935	2935	1692
512	20240712	112500	904593670	2935	2935	2935	2935	50
513	20240712	112400	904446920	2935	2935	2935	2935	50
514	20240712	112300	904300170	2940	2940	2940	2940	1
515	20240712	112200	904297230	2925	2925	2925	2925	0
516	20240712	112100	904297230	2925	2925	2930	2925	650
517	20240712	112000	902395975	2925	2935	2935	2925	5044
518	20240712	111900	887616875	2940	2940	2940	2940	0
519	20240712	111800	887616875	2940	2940	2940	2940	2
520	20240712	111700	887610995	2930	2935	2945	2930	556
521	20240712	111600	885979190	2935	2940	2940	2935	153
522	20240712	111500	885529550	2945	2940	2945	2940	175
523	20240712	111400	885015040	2935	2935	2935	2935	54
524	20240712	111300	884856550	2945	2945	2945	2945	87
525	20240712	111200	884600335	2945	2950	2950	2940	1616
526	20240712	111100	879843870	2940	2940	2940	2940	450
527	20240712	111000	878520870	2950	2945	2950	2940	1129
528	20240712	110900	875196160	2945	2945	2945	2945	431
529	20240712	110800	873926865	2945	2945	2945	2945	968
530	20240712	110700	871076105	2945	2945	2945	2945	20
531	20240712	110600	871017205	2945	2950	2950	2945	261
532	20240712	110500	870248525	2945	2945	2945	2945	525
533	20240712	110400	868702400	2940	2940	2940	2940	2449
534	20240712	110300	861502340	2940	2940	2940	2940	232
535	20240712	110200	860820260	2935	2940	2940	2935	186
536	20240712	110100	860273425	2940	2940	2940	2935	268
537	20240712	110000	859485515	2940	2940	2940	2940	0
538	20240712	105900	859485515	2940	2930	2940	2930	59
539	20240712	105800	859312135	2930	2935	2935	2930	222
540	20240712	105700	858661520	2930	2930	2930	2930	0
541	20240712	105600	858661520	2930	2930	2930	2930	0
542	20240712	105500	858661520	2930	2930	2930	2930	0
543	20240712	105400	858661520	2930	2930	2930	2930	0
544	20240712	105300	858661520	2930	2925	2930	2925	782
545	20240712	105200	856371010	2925	2925	2925	2925	214
546	20240712	105100	855745060	2925	2925	2925	2925	277
547	20240712	105000	854934835	2925	2925	2925	2925	566
548	20240712	104900	853279285	2925	2925	2925	2920	211
549	20240712	104800	852663110	2925	2925	2930	2925	875
550	20240712	104700	850103730	2930	2930	2930	2930	53
551	20240712	104600	849948440	2930	2930	2930	2930	1095
552	20240712	104500	846740090	2940	2940	2940	2940	315
553	20240712	104400	845813990	2940	2940	2940	2940	7
554	20240712	104300	845793410	2945	2935	2945	2930	1406
555	20240712	104200	841671915	2930	2930	2930	2930	10
556	20240712	104100	841642615	2930	2930	2935	2930	103
557	20240712	104000	841340815	2930	2935	2940	2930	99
558	20240712	103900	841050250	2940	2935	2945	2930	3082
559	20240712	103800	832004755	2940	2950	2950	2940	1595
560	20240712	103700	827315210	2940	2950	2955	2940	619
561	20240712	103600	825494835	2950	2950	2950	2945	199
562	20240712	103500	824908725	2950	2945	2950	2945	122
563	20240712	103400	824549415	2945	2945	2945	2945	450
564	20240712	103300	823224165	2945	2940	2945	2940	1796
565	20240712	103200	817943760	2940	2940	2945	2940	1002
566	20240712	103100	814997630	2945	2940	2945	2940	2471
567	20240712	103000	807720645	2945	2945	2945	2940	495
568	20240712	102900	806263870	2935	2940	2940	2935	683
569	20240712	102800	804256345	2945	2950	2955	2940	2997
570	20240712	102700	795413415	2950	2935	2950	2935	323
571	20240712	102600	794461420	2935	2930	2935	2930	2835
572	20240712	102500	786142180	2930	2925	2930	2920	809
573	20240712	102400	783777985	2930	2920	2930	2920	954
574	20240712	102300	780989645	2920	2915	2920	2915	366
575	20240712	102200	779922450	2915	2915	2915	2915	997
576	20240712	102100	777016195	2915	2920	2920	2915	246
577	20240712	102000	776297880	2920	2915	2920	2915	223
578	20240712	101900	775647220	2915	2920	2925	2915	1354
579	20240712	101800	771695240	2920	2915	2920	2915	997
580	20240712	101700	768786040	2910	2920	2920	2910	1636
581	20240712	101600	764020030	2920	2915	2920	2915	321
582	20240712	101500	763084310	2920	2915	2920	2910	446
583	20240712	101400	761785710	2915	2915	2915	2915	97
584	20240712	101300	761502955	2920	2920	2920	2920	139
585	20240712	101200	761097075	2920	2910	2920	2910	209
586	20240712	101100	760488835	2920	2915	2920	2910	551
587	20240712	101000	758883205	2910	2905	2910	2905	2028
588	20240712	100900	752990105	2900	2900	2905	2900	794
589	20240712	100800	750684195	2905	2900	2905	2900	731
590	20240712	100700	748564270	2900	2905	2905	2900	4235
591	20240712	100600	736268645	2900	2900	2900	2900	923
592	20240712	100500	733591945	2900	2900	2900	2895	2033
593	20240712	100400	727697690	2900	2900	2900	2900	668
594	20240712	100300	725760490	2900	2900	2900	2895	1123
595	20240712	100200	722509390	2900	2900	2900	2895	3564
596	20240712	100100	712186475	2900	2900	2900	2900	227
597	20240712	100000	711528175	2900	2900	2905	2895	769
598	20240712	095900	709299070	2900	2900	2905	2895	669
599	20240712	095800	707359340	2900	2905	2905	2900	309
600	20240712	095700	706462605	2905	2890	2905	2890	2565
601	20240712	095600	699035305	2895	2890	2895	2885	1981
602	20240712	095500	693315255	2890	2890	2890	2890	2114
603	20240712	095400	687205795	2890	2900	2900	2890	2850
604	20240712	095300	678956395	2900	2900	2900	2890	1983
605	20240712	095200	673216630	2900	2905	2905	2900	3100
606	20240712	095100	664226580	2900	2895	2905	2895	2564
607	20240712	095000	656797425	2895	2900	2900	2895	2060
608	20240712	094900	650830820	2900	2910	2910	2895	6047
609	20240712	094800	633290115	2905	2925	2925	2905	9433
610	20240712	094700	605831720	2925	2920	2930	2920	2125
611	20240712	094600	599623940	2920	2935	2935	2920	1351
612	20240712	094500	595676540	2930	2915	2930	2915	1504
613	20240712	094400	591274400	2915	2915	2920	2910	2383
614	20240712	094300	584332485	2915	2910	2915	2910	2787
615	20240712	094200	576218805	2910	2910	2910	2910	3194
616	20240712	094100	566924265	2905	2910	2910	2905	5305
617	20240712	094000	551493925	2915	2910	2915	2905	1279
618	20240712	093900	547774200	2910	2920	2920	2910	4097
619	20240712	093800	535848165	2915	2925	2930	2915	4255
620	20240712	093700	523429455	2920	2925	2925	2920	24029
621	20240712	093600	453263650	2930	2935	2935	2930	1397
622	20240712	093500	449169380	2940	2940	2940	2935	772
623	20240712	093400	446899730	2930	2925	2940	2925	6460
624	20240712	093300	428001340	2925	2930	2930	2920	4141
625	20240712	093200	415888195	2935	2935	2950	2930	3022
626	20240712	093100	407026765	2940	2950	2960	2930	9716
627	20240712	093000	378475175	2960	2950	2960	2950	1684
628	20240712	092900	373497490	2950	2950	2955	2950	3714
629	20240712	092800	362533940	2950	2950	2960	2950	1478
630	20240712	092700	358173720	2950	2950	2950	2945	1973
631	20240712	092600	352360190	2950	2950	2950	2950	7341
632	20240712	092500	330704240	2950	2955	2960	2950	4922
633	20240712	092400	316166935	2955	2965	2965	2955	5168
634	20240712	092300	300869635	2960	2955	2965	2955	2298
635	20240712	092200	294065765	2955	2965	2965	2955	4170
636	20240712	092100	281714730	2965	2960	2965	2960	4453
637	20240712	092000	268529430	2965	2965	2970	2960	664
638	20240712	091900	266562885	2965	2975	2975	2965	4155
639	20240712	091800	254229825	2975	2975	2975	2970	1776
640	20240712	091700	248948370	2970	2975	2975	2970	2910
641	20240712	091600	240301790	2975	2970	2975	2965	998
642	20240712	091500	237338465	2965	2970	2970	2965	970
643	20240712	091400	234462195	2965	2960	2970	2960	3784
644	20240712	091300	223252725	2960	2965	2965	2960	920
645	20240712	091200	220526925	2965	2975	2975	2965	4197
646	20240712	091100	208062910	2980	2985	2985	2980	1272
647	20240712	091000	204272235	2985	2975	2985	2975	342
648	20240712	090900	203252330	2975	2980	2980	2975	1082
649	20240712	090800	200032140	2990	2990	2990	2980	690
650	20240712	090700	197970050	2990	2990	2990	2990	418
651	20240712	090600	196720230	2990	2955	2990	2955	12612
652	20240712	090500	159211675	2955	2955	2960	2955	3582
653	20240712	090400	148626860	2955	2990	2990	2950	7804
654	20240712	090300	125465940	2985	3020	3020	2985	13983
655	20240712	090200	83433715	3030	3015	3035	3015	4286
656	20240712	090100	70452985	3015	3015	3035	3015	9697
657	20240712	090000	41100160	3015	3010	3015	3005	12966