KissMeData/083790/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200100	750165520	2935	2935	2935	2935	3707
3	20240704	200000	750165520	2935	2935	2935	2935	0
4	20240704	195900	750165520	2935	2935	2935	2935	0
5	20240704	195800	750165520	2935	2935	2935	2935	0
6	20240704	195700	750165520	2935	2935	2935	2935	0
7	20240704	195600	750165520	2935	2935	2935	2935	0
8	20240704	195500	750165520	2935	2935	2935	2935	0
9	20240704	195400	750165520	2935	2935	2935	2935	0
10	20240704	195300	750165520	2935	2935	2935	2935	0
11	20240704	195200	750165520	2935	2935	2935	2935	0
12	20240704	195100	750165520	2935	2935	2935	2935	0
13	20240704	195000	750165520	2935	2935	2935	2935	0
14	20240704	194900	750165520	2935	2935	2935	2935	0
15	20240704	194800	750165520	2935	2935	2935	2935	0
16	20240704	194700	750165520	2935	2935	2935	2935	0
17	20240704	194600	750165520	2935	2935	2935	2935	0
18	20240704	194500	750165520	2935	2935	2935	2935	0
19	20240704	194400	750165520	2935	2935	2935	2935	0
20	20240704	194300	750165520	2935	2935	2935	2935	0
21	20240704	194200	750165520	2935	2935	2935	2935	0
22	20240704	194100	750165520	2935	2935	2935	2935	0
23	20240704	194000	750165520	2935	2935	2935	2935	0
24	20240704	193900	750165520	2935	2935	2935	2935	0
25	20240704	193800	750165520	2935	2935	2935	2935	0
26	20240704	193700	750165520	2935	2935	2935	2935	0
27	20240704	193600	750165520	2935	2935	2935	2935	0
28	20240704	193500	750165520	2935	2935	2935	2935	0
29	20240704	193400	750165520	2935	2935	2935	2935	0
30	20240704	193300	750165520	2935	2935	2935	2935	0
31	20240704	193200	750165520	2935	2935	2935	2935	0
32	20240704	193100	750165520	2935	2935	2935	2935	3707
33	20240704	193000	750165520	2935	2935	2935	2935	0
34	20240704	192900	750165520	2935	2935	2935	2935	0
35	20240704	192800	750165520	2935	2935	2935	2935	0
36	20240704	192700	750165520	2935	2935	2935	2935	0
37	20240704	192600	750165520	2935	2935	2935	2935	0
38	20240704	192500	750165520	2935	2935	2935	2935	0
39	20240704	192400	750165520	2935	2935	2935	2935	0
40	20240704	192300	750165520	2935	2935	2935	2935	0
41	20240704	192200	750165520	2935	2935	2935	2935	0
42	20240704	192100	750165520	2935	2935	2935	2935	0
43	20240704	192000	750165520	2935	2935	2935	2935	0
44	20240704	191900	750165520	2935	2935	2935	2935	0
45	20240704	191800	750165520	2935	2935	2935	2935	0
46	20240704	191700	750165520	2935	2935	2935	2935	0
47	20240704	191600	750165520	2935	2935	2935	2935	0
48	20240704	191500	750165520	2935	2935	2935	2935	0
49	20240704	191400	750165520	2935	2935	2935	2935	0
50	20240704	191300	750165520	2935	2935	2935	2935	0
51	20240704	191200	750165520	2935	2935	2935	2935	0
52	20240704	191100	750165520	2935	2935	2935	2935	0
53	20240704	191000	750165520	2935	2935	2935	2935	0
54	20240704	190900	750165520	2935	2935	2935	2935	0
55	20240704	190800	750165520	2935	2935	2935	2935	0
56	20240704	190700	750165520	2935	2935	2935	2935	0
57	20240704	190600	750165520	2935	2935	2935	2935	0
58	20240704	190500	750165520	2935	2935	2935	2935	0
59	20240704	190400	750165520	2935	2935	2935	2935	0
60	20240704	190300	750165520	2935	2935	2935	2935	0
61	20240704	190200	750165520	2935	2935	2935	2935	0
62	20240704	190100	750165520	2935	2935	2935	2935	3707
63	20240704	190000	750165520	2935	2935	2935	2935	0
64	20240704	185900	750165520	2935	2935	2935	2935	0
65	20240704	185800	750165520	2935	2935	2935	2935	0
66	20240704	185700	750165520	2935	2935	2935	2935	0
67	20240704	185600	750165520	2935	2935	2935	2935	0
68	20240704	185500	750165520	2935	2935	2935	2935	0
69	20240704	185400	750165520	2935	2935	2935	2935	0
70	20240704	185300	750165520	2935	2935	2935	2935	0
71	20240704	185200	750165520	2935	2935	2935	2935	0
72	20240704	185100	750165520	2935	2935	2935	2935	0
73	20240704	185000	750165520	2935	2935	2935	2935	0
74	20240704	184900	750165520	2935	2935	2935	2935	0
75	20240704	184800	750165520	2935	2935	2935	2935	0
76	20240704	184700	750165520	2935	2935	2935	2935	0
77	20240704	184600	750165520	2935	2935	2935	2935	0
78	20240704	184500	750165520	2935	2935	2935	2935	0
79	20240704	184400	750165520	2935	2935	2935	2935	0
80	20240704	184300	750165520	2935	2935	2935	2935	0
81	20240704	184200	750165520	2935	2935	2935	2935	0
82	20240704	184100	750165520	2935	2935	2935	2935	0
83	20240704	184000	750165520	2935	2935	2935	2935	0
84	20240704	183900	750165520	2935	2935	2935	2935	0
85	20240704	183800	750165520	2935	2935	2935	2935	0
86	20240704	183700	750165520	2935	2935	2935	2935	0
87	20240704	183600	750165520	2935	2935	2935	2935	0
88	20240704	183500	750165520	2935	2935	2935	2935	0
89	20240704	183400	750165520	2935	2935	2935	2935	0
90	20240704	183300	750165520	2935	2935	2935	2935	0
91	20240704	183200	750165520	2935	2935	2935	2935	0
92	20240704	183100	750165520	2935	2935	2935	2935	3707
93	20240704	183000	750165520	2935	2935	2935	2935	0
94	20240704	182900	750165520	2935	2935	2935	2935	0
95	20240704	182800	750165520	2935	2935	2935	2935	0
96	20240704	182700	750165520	2935	2935	2935	2935	0
97	20240704	182600	750165520	2935	2935	2935	2935	0
98	20240704	182500	750165520	2935	2935	2935	2935	0
99	20240704	182400	750165520	2935	2935	2935	2935	0
100	20240704	182300	750165520	2935	2935	2935	2935	0
101	20240704	182200	750165520	2935	2935	2935	2935	0
102	20240704	182100	750165520	2935	2935	2935	2935	0
103	20240704	182000	750165520	2935	2935	2935	2935	0
104	20240704	181900	750165520	2935	2935	2935	2935	0
105	20240704	181800	750165520	2935	2935	2935	2935	0
106	20240704	181700	750165520	2935	2935	2935	2935	0
107	20240704	181600	750165520	2935	2935	2935	2935	0
108	20240704	181500	750165520	2935	2935	2935	2935	0
109	20240704	181400	750165520	2935	2935	2935	2935	0
110	20240704	181300	750165520	2935	2935	2935	2935	0
111	20240704	181200	750165520	2935	2935	2935	2935	0
112	20240704	181100	750165520	2935	2935	2935	2935	0
113	20240704	181000	750165520	2935	2935	2935	2935	0
114	20240704	180900	750165520	2935	2935	2935	2935	0
115	20240704	180800	750165520	2935	2935	2935	2935	0
116	20240704	180700	750165520	2935	2935	2935	2935	0
117	20240704	180600	750165520	2935	2935	2935	2935	0
118	20240704	180500	750165520	2935	2935	2935	2935	0
119	20240704	180400	750165520	2935	2935	2935	2935	0
120	20240704	180300	750165520	2935	2935	2935	2935	0
121	20240704	180200	750165520	2935	2935	2935	2935	0
122	20240704	180100	750165520	2935	2935	2935	2935	3707
123	20240704	180000	750165520	2935	2935	2935	2935	0
124	20240704	175900	750165520	2935	2935	2935	2935	0
125	20240704	175800	750165520	2935	2935	2935	2935	0
126	20240704	175700	750165520	2935	2935	2935	2935	0
127	20240704	175600	750165520	2935	2935	2935	2935	0
128	20240704	175500	750165520	2935	2935	2935	2935	0
129	20240704	175400	750165520	2935	2935	2935	2935	0
130	20240704	175300	750165520	2935	2935	2935	2935	0
131	20240704	175200	750165520	2935	2935	2935	2935	0
132	20240704	175100	750165520	2935	2935	2935	2935	0
133	20240704	175000	750165520	2935	2935	2935	2935	0
134	20240704	174900	750165520	2935	2935	2935	2935	0
135	20240704	174800	750165520	2935	2935	2935	2935	0
136	20240704	174700	750165520	2935	2935	2935	2935	0
137	20240704	174600	750165520	2935	2935	2935	2935	0
138	20240704	174500	750165520	2935	2935	2935	2935	0
139	20240704	174400	750165520	2935	2935	2935	2935	0
140	20240704	174300	750165520	2935	2935	2935	2935	0
141	20240704	174200	750165520	2935	2935	2935	2935	0
142	20240704	174100	750165520	2935	2935	2935	2935	0
143	20240704	174000	750165520	2935	2935	2935	2935	0
144	20240704	173900	750165520	2935	2935	2935	2935	0
145	20240704	173800	750165520	2935	2935	2935	2935	0
146	20240704	173700	750165520	2935	2935	2935	2935	0
147	20240704	173600	750165520	2935	2935	2935	2935	0
148	20240704	173500	750165520	2935	2935	2935	2935	0
149	20240704	173400	750165520	2935	2935	2935	2935	0
150	20240704	173300	750165520	2935	2935	2935	2935	0
151	20240704	173200	750165520	2935	2935	2935	2935	0
152	20240704	173100	750165520	2935	2935	2935	2935	3707
153	20240704	173000	750165520	2935	2935	2935	2935	0
154	20240704	172900	750165520	2935	2935	2935	2935	0
155	20240704	172800	750165520	2935	2935	2935	2935	0
156	20240704	172700	750165520	2935	2935	2935	2935	0
157	20240704	172600	750165520	2935	2935	2935	2935	0
158	20240704	172500	750165520	2935	2935	2935	2935	0
159	20240704	172400	750165520	2935	2935	2935	2935	0
160	20240704	172300	750165520	2935	2935	2935	2935	0
161	20240704	172200	750165520	2935	2935	2935	2935	0
162	20240704	172100	750165520	2935	2935	2935	2935	0
163	20240704	172000	750165520	2935	2935	2935	2935	0
164	20240704	171900	750165520	2935	2935	2935	2935	0
165	20240704	171800	750165520	2935	2935	2935	2935	0
166	20240704	171700	750165520	2935	2935	2935	2935	0
167	20240704	171600	750165520	2935	2935	2935	2935	0
168	20240704	171500	750165520	2935	2935	2935	2935	0
169	20240704	171400	750165520	2935	2935	2935	2935	0
170	20240704	171300	750165520	2935	2935	2935	2935	0
171	20240704	171200	750165520	2935	2935	2935	2935	0
172	20240704	171100	750165520	2935	2935	2935	2935	0
173	20240704	171000	750165520	2935	2935	2935	2935	0
174	20240704	170900	750165520	2935	2935	2935	2935	0
175	20240704	170800	750165520	2935	2935	2935	2935	0
176	20240704	170700	750165520	2935	2935	2935	2935	0
177	20240704	170600	750165520	2935	2935	2935	2935	0
178	20240704	170500	750165520	2935	2935	2935	2935	0
179	20240704	170400	750165520	2935	2935	2935	2935	0
180	20240704	170300	750165520	2935	2935	2935	2935	0
181	20240704	170200	750165520	2935	2935	2935	2935	0
182	20240704	170100	750165520	2935	2935	2935	2935	3707
183	20240704	170000	750165520	2935	2935	2935	2935	0
184	20240704	165900	750165520	2935	2935	2935	2935	0
185	20240704	165800	750165520	2935	2935	2935	2935	0
186	20240704	165700	750165520	2935	2935	2935	2935	0
187	20240704	165600	750165520	2935	2935	2935	2935	0
188	20240704	165500	750165520	2935	2935	2935	2935	0
189	20240704	165400	750165520	2935	2935	2935	2935	0
190	20240704	165300	750165520	2935	2935	2935	2935	0
191	20240704	165200	750165520	2935	2935	2935	2935	0
192	20240704	165100	750165520	2935	2935	2935	2935	0
193	20240704	165000	750165520	2935	2935	2935	2935	0
194	20240704	164900	750165520	2935	2935	2935	2935	0
195	20240704	164800	750165520	2935	2935	2935	2935	0
196	20240704	164700	750165520	2935	2935	2935	2935	0
197	20240704	164600	750165520	2935	2935	2935	2935	0
198	20240704	164500	750165520	2935	2935	2935	2935	0
199	20240704	164400	750165520	2935	2935	2935	2935	0
200	20240704	164300	750165520	2935	2935	2935	2935	0
201	20240704	164200	750165520	2935	2935	2935	2935	0
202	20240704	164100	750165520	2935	2935	2935	2935	0
203	20240704	164000	750165520	2935	2935	2935	2935	0
204	20240704	163900	750165520	2935	2935	2935	2935	0
205	20240704	163800	750165520	2935	2935	2935	2935	0
206	20240704	163700	750165520	2935	2935	2935	2935	0
207	20240704	163600	750165520	2935	2935	2935	2935	0
208	20240704	163500	750165520	2935	2935	2935	2935	0
209	20240704	163400	750165520	2935	2935	2935	2935	0
210	20240704	163300	750165520	2935	2935	2935	2935	0
211	20240704	163200	750165520	2935	2935	2935	2935	0
212	20240704	163100	750165520	2935	2935	2935	2935	3707
213	20240704	163000	750165520	2935	2935	2935	2935	0
214	20240704	162900	750165520	2935	2935	2935	2935	0
215	20240704	162800	750165520	2935	2935	2935	2935	0
216	20240704	162700	750165520	2935	2935	2935	2935	0
217	20240704	162600	750165520	2935	2935	2935	2935	0
218	20240704	162500	750165520	2935	2935	2935	2935	0
219	20240704	162400	750165520	2935	2935	2935	2935	0
220	20240704	162300	750165520	2935	2935	2935	2935	0
221	20240704	162200	750165520	2935	2935	2935	2935	0
222	20240704	162100	750165520	2935	2935	2935	2935	0
223	20240704	162000	750165520	2935	2935	2935	2935	0
224	20240704	161900	750165520	2935	2935	2935	2935	0
225	20240704	161800	750165520	2935	2935	2935	2935	0
226	20240704	161700	750165520	2935	2935	2935	2935	0
227	20240704	161600	750165520	2935	2935	2935	2935	0
228	20240704	161500	750165520	2935	2935	2935	2935	0
229	20240704	161400	750165520	2935	2935	2935	2935	0
230	20240704	161300	750165520	2935	2935	2935	2935	0
231	20240704	161200	750165520	2935	2935	2935	2935	0
232	20240704	161100	750165520	2935	2935	2935	2935	0
233	20240704	161000	750165520	2935	2935	2935	2935	0
234	20240704	160900	750165520	2935	2935	2935	2935	0
235	20240704	160800	750165520	2935	2935	2935	2935	0
236	20240704	160700	750165520	2935	2935	2935	2935	0
237	20240704	160600	750165520	2935	2935	2935	2935	0
238	20240704	160500	750165520	2935	2935	2935	2935	0
239	20240704	160400	750165520	2935	2935	2935	2935	0
240	20240704	160300	750165520	2935	2935	2935	2935	0
241	20240704	160200	750165520	2935	2935	2935	2935	0
242	20240704	160100	750165520	2935	2935	2935	2935	3707
243	20240704	160000	750165520	2935	2935	2935	2935	0
244	20240704	155900	750165520	2935	2935	2935	2935	0
245	20240704	155800	750165520	2935	2935	2935	2935	0
246	20240704	155700	750165520	2935	2935	2935	2935	0
247	20240704	155600	750165520	2935	2935	2935	2935	0
248	20240704	155500	750165520	2935	2935	2935	2935	0
249	20240704	155400	750165520	2935	2935	2935	2935	0
250	20240704	155300	750165520	2935	2935	2935	2935	0
251	20240704	155200	750165520	2935	2935	2935	2935	0
252	20240704	155100	750165520	2935	2935	2935	2935	0
253	20240704	155000	750165520	2935	2935	2935	2935	0
254	20240704	154900	750165520	2935	2935	2935	2935	0
255	20240704	154800	750165520	2935	2935	2935	2935	0
256	20240704	154700	750165520	2935	2935	2935	2935	0
257	20240704	154600	750165520	2935	2935	2935	2935	0
258	20240704	154500	750165520	2935	2935	2935	2935	0
259	20240704	154400	750165520	2935	2935	2935	2935	0
260	20240704	154300	750165520	2935	2935	2935	2935	0
261	20240704	154200	750165520	2935	2935	2935	2935	0
262	20240704	154100	750165520	2935	2935	2935	2935	0
263	20240704	154000	750165520	2935	2935	2935	2935	0
264	20240704	153900	750165520	2935	2935	2935	2935	0
265	20240704	153800	750165520	2935	2935	2935	2935	0
266	20240704	153700	750165520	2935	2935	2935	2935	0
267	20240704	153600	750165520	2935	2935	2935	2935	0
268	20240704	153500	750165520	2935	2935	2935	2935	0
269	20240704	153400	750165520	2935	2935	2935	2935	0
270	20240704	153300	750165520	2935	2935	2935	2935	0
271	20240704	153200	750165520	2935	2935	2935	2935	0
272	20240704	153100	750165520	2935	2935	2935	2935	3707
273	20240704	153000	750165520	2935	2935	2935	2935	3707
274	20240704	152900	739285475	2980	2980	2980	2980	0
275	20240704	152800	739285475	2980	2980	2980	2980	0
276	20240704	152700	739285475	2980	2980	2980	2980	0
277	20240704	152600	739285475	2980	2980	2980	2980	0
278	20240704	152500	739285475	2980	2980	2980	2980	0
279	20240704	152400	739285475	2980	2980	2980	2980	0
280	20240704	152300	739285475	2980	2980	2980	2980	0
281	20240704	152200	739285475	2980	2980	2980	2980	0
282	20240704	152100	739285475	2980	2980	2980	2980	0
283	20240704	152000	739285475	2980	2980	2980	2980	0
284	20240704	151900	739285475	2980	2995	2995	2980	3
285	20240704	151800	739276510	2970	2955	3000	2955	6773
286	20240704	151700	719014070	2960	2965	2965	2960	242
287	20240704	151600	718297745	2960	2950	2960	2950	718
288	20240704	151500	716177595	2965	2945	2965	2945	121
289	20240704	151400	715821230	2950	2960	2965	2950	1994
290	20240704	151300	709937440	2960	2950	2960	2945	530
291	20240704	151200	708374610	2950	2950	2950	2950	0
292	20240704	151100	708374610	2950	2950	2950	2950	0
293	20240704	151000	708374610	2950	2950	2950	2950	312
294	20240704	150900	707454210	2950	2950	2950	2950	10
295	20240704	150800	707424710	2940	2940	2940	2940	0
296	20240704	150700	707424710	2940	2945	2945	2940	500
297	20240704	150600	705953995	2945	2970	2970	2945	902
298	20240704	150500	703290400	2965	2965	2965	2965	500
299	20240704	150400	701807900	2975	2965	2975	2965	28
300	20240704	150300	701724630	2965	2965	2965	2965	0
301	20240704	150200	701724630	2965	2965	2965	2965	0
302	20240704	150100	701724630	2965	2960	2965	2960	366
303	20240704	150000	700639750	2950	2955	2955	2950	7
304	20240704	145900	700619070	2960	2960	2960	2960	102
305	20240704	145800	700317150	2965	2965	2965	2965	0
306	20240704	145700	700317150	2965	2970	2970	2965	40
307	20240704	145600	700198520	2970	2980	2980	2970	885
308	20240704	145500	697569170	2990	2990	2990	2990	0
309	20240704	145400	697569170	2990	2990	2990	2990	0
310	20240704	145300	697569170	2990	2990	2990	2990	0
311	20240704	145200	697569170	2990	2990	2990	2990	0
312	20240704	145100	697569170	2990	2990	2990	2990	0
313	20240704	145000	697569170	2990	2990	2990	2990	1
314	20240704	144900	697566180	2970	2970	2970	2970	0
315	20240704	144800	697566180	2970	2970	2970	2970	211
316	20240704	144700	696939510	2965	2990	2990	2965	2593
317	20240704	144600	689212385	3000	2995	3000	2995	389
318	20240704	144500	688046930	2995	2990	2995	2985	1580
319	20240704	144400	683318590	2985	2985	2985	2985	0
320	20240704	144300	683318590	2985	2985	2985	2985	0
321	20240704	144200	683318590	2985	2985	2985	2985	144
322	20240704	144100	682888750	2985	2985	2985	2985	0
323	20240704	144000	682888750	2985	2985	2985	2985	67
324	20240704	143900	682688755	2985	2985	2985	2985	427
325	20240704	143800	681414160	2985	2985	2985	2985	0
326	20240704	143700	681414160	2985	2985	2985	2985	41
327	20240704	143600	681291775	2985	2985	2985	2985	182
328	20240704	143500	680748505	2985	2985	2985	2985	0
329	20240704	143400	680748505	2985	2990	2990	2985	495
330	20240704	143300	679268460	2990	2985	2990	2985	1289
331	20240704	143200	675415740	2980	2980	2980	2980	99
332	20240704	143100	675120720	2975	2975	2975	2975	2
333	20240704	143000	675114770	2980	2980	2980	2980	1
334	20240704	142900	675111790	2980	2980	2980	2980	2
335	20240704	142800	675105830	2975	2975	2975	2975	102
336	20240704	142700	674802380	2980	2980	2980	2980	0
337	20240704	142600	674802380	2980	2980	2980	2980	0
338	20240704	142500	674802380	2980	2980	2980	2980	0
339	20240704	142400	674802380	2980	2980	2980	2975	3115
340	20240704	142300	665534150	2980	2980	2980	2980	0
341	20240704	142200	665534150	2980	2980	2980	2980	2062
342	20240704	142100	659389390	2980	2980	2980	2980	0
343	20240704	142000	659389390	2980	2980	2980	2980	100
344	20240704	141900	659091390	2980	2985	2985	2980	388
345	20240704	141800	657934610	2980	2980	2980	2980	89
346	20240704	141700	657669390	2980	2975	2985	2975	2354
347	20240704	141600	650656480	2970	2970	2970	2970	2651
348	20240704	141500	642783010	2970	2960	2970	2960	3654
349	20240704	141400	631934085	2960	2960	2960	2960	851
350	20240704	141300	629415125	2955	2950	2955	2950	1111
351	20240704	141200	626132675	2950	2945	2950	2945	994
352	20240704	141100	623203875	2945	2945	2945	2945	1567
353	20240704	141000	618589060	2945	2940	2945	2940	2280
354	20240704	140900	611878730	2940	2935	2940	2935	524
355	20240704	140800	610338300	2935	2935	2935	2935	652
356	20240704	140700	608424680	2920	2925	2930	2920	3911
357	20240704	140600	597001060	2935	2935	2935	2935	500
358	20240704	140500	595533560	2925	2925	2925	2925	700
359	20240704	140400	593486060	2925	2920	2925	2920	117
360	20240704	140300	593143920	2920	2920	2920	2920	6971
361	20240704	140200	572788600	2925	2925	2925	2925	1
362	20240704	140100	572785675	2925	2925	2925	2925	712
363	20240704	140000	570703075	2925	2935	2935	2925	1894
364	20240704	135900	565162130	2935	2935	2935	2935	0
365	20240704	135800	565162130	2935	2935	2935	2935	1140
366	20240704	135700	561816230	2935	2935	2935	2935	0
367	20240704	135600	561816230	2935	2935	2935	2935	0
368	20240704	135500	561816230	2935	2935	2935	2935	0
369	20240704	135400	561816230	2935	2930	2935	2930	378
370	20240704	135300	560706890	2935	2935	2935	2935	0
371	20240704	135200	560706890	2935	2935	2935	2935	3
372	20240704	135100	560698085	2935	2935	2935	2935	0
373	20240704	135000	560698085	2935	2935	2935	2935	0
374	20240704	134900	560698085	2935	2935	2935	2935	1123
375	20240704	134800	557402080	2935	2935	2935	2935	1377
376	20240704	134700	553360585	2925	2925	2925	2925	0
377	20240704	134600	553360585	2925	2925	2925	2925	30
378	20240704	134500	553272835	2935	2935	2935	2935	0
379	20240704	134400	553272835	2935	2935	2935	2935	2
380	20240704	134300	553266965	2925	2935	2935	2925	184
381	20240704	134200	552728365	2920	2925	2925	2920	682
382	20240704	134100	550734785	2945	2945	2945	2945	0
383	20240704	134000	550734785	2945	2945	2945	2945	15
384	20240704	133900	550690610	2945	2945	2945	2945	0
385	20240704	133800	550690610	2945	2945	2945	2945	61
386	20240704	133700	550510965	2945	2945	2945	2945	941
387	20240704	133600	547739720	2940	2940	2940	2940	2000
388	20240704	133500	541859720	2940	2940	2940	2940	0
389	20240704	133400	541859720	2940	2940	2940	2940	1
390	20240704	133300	541856780	2920	2920	2920	2920	0
391	20240704	133200	541856780	2920	2920	2920	2920	200
392	20240704	133100	541272780	2920	2920	2920	2920	0
393	20240704	133000	541272780	2920	2925	2925	2920	1070
394	20240704	132900	538145595	2945	2945	2945	2945	0
395	20240704	132800	538145595	2945	2945	2945	2945	6
396	20240704	132700	538127925	2945	2940	2945	2940	176
397	20240704	132600	537610300	2950	2950	2950	2950	58
398	20240704	132500	537439200	2950	2935	2950	2935	25
399	20240704	132400	537365765	2935	2935	2935	2935	500
400	20240704	132300	535898265	2925	2930	2930	2925	1153
401	20240704	132200	532525535	2930	2925	2930	2925	561
402	20240704	132100	530884310	2925	2925	2925	2925	0
403	20240704	132000	530884310	2925	2920	2925	2920	1860
404	20240704	131900	525449375	2920	2935	2935	2920	557
405	20240704	131800	523817860	2935	2945	2945	2935	172
406	20240704	131700	523311545	2965	2965	2965	2965	21
407	20240704	131600	523249280	2970	2920	2970	2920	4630
408	20240704	131500	509583050	2915	2905	2915	2905	628
409	20240704	131400	507755270	2905	2920	2920	2900	21376
410	20240704	131300	445630415	2930	2930	2930	2930	0
411	20240704	131200	445630415	2930	2930	2930	2930	0
412	20240704	131100	445630415	2930	2930	2930	2930	0
413	20240704	131000	445630415	2930	2930	2930	2930	0
414	20240704	130900	445630415	2930	2930	2930	2930	300
415	20240704	130800	444751415	2915	2915	2915	2915	0
416	20240704	130700	444751415	2915	2915	2915	2915	0
417	20240704	130600	444751415	2915	2915	2915	2915	0
418	20240704	130500	444751415	2915	2915	2915	2915	0
419	20240704	130400	444751415	2915	2915	2915	2915	0
420	20240704	130300	444751415	2915	2915	2915	2915	0
421	20240704	130200	444751415	2915	2915	2915	2915	0
422	20240704	130100	444751415	2915	2915	2915	2915	0
423	20240704	130000	444751415	2915	2915	2915	2915	0
424	20240704	125900	444751415	2915	2915	2915	2915	168
425	20240704	125800	444261695	2935	2935	2935	2935	0
426	20240704	125700	444261695	2935	2935	2935	2935	0
427	20240704	125600	444261695	2935	2935	2935	2935	0
428	20240704	125500	444261695	2935	2935	2935	2935	4
429	20240704	125400	444249955	2935	2935	2935	2935	10
430	20240704	125300	444220605	2935	2935	2935	2935	246
431	20240704	125200	443498595	2935	2910	2935	2910	270
432	20240704	125100	442712525	2920	2915	2920	2915	429
433	20240704	125000	441461985	2900	2900	2900	2900	0
434	20240704	124900	441461985	2900	2900	2900	2900	0
435	20240704	124800	441461985	2900	2900	2900	2900	0
436	20240704	124700	441461985	2900	2900	2900	2900	0
437	20240704	124600	441461985	2900	2920	2920	2900	3490
438	20240704	124500	431322410	2930	2930	2930	2930	0
439	20240704	124400	431322410	2930	2930	2930	2930	0
440	20240704	124300	431322410	2930	2930	2930	2930	610
441	20240704	124200	429535110	2920	2920	2920	2920	1
442	20240704	124100	429532190	2915	2915	2915	2915	0
443	20240704	124000	429532190	2915	2915	2915	2915	0
444	20240704	123900	429532190	2915	2915	2915	2915	0
445	20240704	123800	429532190	2915	2930	2930	2915	441
446	20240704	123700	428245045	2940	2940	2940	2940	0
447	20240704	123600	428245045	2940	2940	2940	2940	0
448	20240704	123500	428245045	2940	2940	2940	2940	0
449	20240704	123400	428245045	2940	2940	2940	2940	0
450	20240704	123300	428245045	2940	2940	2940	2940	50
451	20240704	123200	428098045	2940	2940	2940	2940	0
452	20240704	123100	428098045	2940	2940	2940	2940	1
453	20240704	123000	428095105	2940	2940	2940	2940	0
454	20240704	122900	428095105	2940	2940	2940	2940	0
455	20240704	122800	428095105	2940	2940	2940	2940	0
456	20240704	122700	428095105	2940	2940	2940	2940	18
457	20240704	122600	428042185	2920	2920	2920	2920	0
458	20240704	122500	428042185	2920	2920	2920	2920	776
459	20240704	122400	425776265	2925	2925	2925	2925	31
460	20240704	122300	425685590	2930	2930	2930	2930	0
461	20240704	122200	425685590	2930	2930	2930	2930	0
462	20240704	122100	425685590	2930	2930	2930	2930	103
463	20240704	122000	425383800	2940	2940	2940	2940	7
464	20240704	121900	425363220	2945	2945	2945	2945	0
465	20240704	121800	425363220	2945	2945	2945	2945	7
466	20240704	121700	425342605	2945	2945	2945	2945	1
467	20240704	121600	425339660	2925	2925	2925	2915	3034
468	20240704	121500	416484730	2915	2945	2950	2915	2752
469	20240704	121400	408445355	2950	2950	2950	2950	0
470	20240704	121300	408445355	2950	2950	2950	2950	5
471	20240704	121200	408430605	2925	2925	2925	2925	0
472	20240704	121100	408430605	2925	2935	2935	2925	494
473	20240704	121000	406985010	2960	2960	2960	2960	0
474	20240704	120900	406985010	2960	2960	2960	2960	0
475	20240704	120800	406985010	2960	2960	2960	2960	0
476	20240704	120700	406985010	2960	2950	2960	2950	100
477	20240704	120600	406689770	2925	2925	2925	2925	0
478	20240704	120500	406689770	2925	2925	2925	2925	0
479	20240704	120400	406689770	2925	2925	2925	2925	0
480	20240704	120300	406689770	2925	2930	2930	2925	2676
481	20240704	120200	398849115	2930	2930	2930	2930	0
482	20240704	120100	398849115	2930	2930	2930	2930	0
483	20240704	120000	398849115	2930	2935	2935	2930	2250
484	20240704	115900	392256340	2960	2955	2960	2955	25
485	20240704	115800	392182450	2930	2940	2940	2930	610
486	20240704	115700	390393385	2940	2940	2940	2940	0
487	20240704	115600	390393385	2940	2940	2940	2940	0
488	20240704	115500	390393385	2940	2955	2955	2940	374
489	20240704	115400	389293735	2955	2940	2955	2940	102
490	20240704	115300	388993840	2950	2950	2950	2950	0
491	20240704	115200	388993840	2950	2950	2950	2950	479
492	20240704	115100	387580790	2955	2960	2960	2955	34
493	20240704	115000	387480270	2960	2950	2960	2950	215
494	20240704	114900	386844970	2960	2960	2960	2960	10
495	20240704	114800	386815370	2960	2960	2960	2960	0
496	20240704	114700	386815370	2960	2960	2960	2960	0
497	20240704	114600	386815370	2960	2960	2960	2960	0
498	20240704	114500	386815370	2960	2950	2960	2950	292
499	20240704	114400	385953955	2950	2940	2950	2940	229
500	20240704	114300	385279405	2950	2950	2950	2950	0
501	20240704	114200	385279405	2950	2950	2950	2950	101
502	20240704	114100	384981455	2950	2950	2950	2950	100
503	20240704	114000	384686455	2950	2940	2950	2940	1049
504	20240704	113900	381594370	2945	2945	2945	2945	63
505	20240704	113800	381408835	2945	2930	2945	2930	24
506	20240704	113700	381338185	2925	2925	2925	2925	940
507	20240704	113600	378588685	2925	2925	2925	2925	0
508	20240704	113500	378588685	2925	2925	2925	2925	1
509	20240704	113400	378585760	2915	2915	2915	2915	60
510	20240704	113300	378410860	2925	2925	2925	2925	307
511	20240704	113200	377512885	2925	2925	2925	2925	10
512	20240704	113100	377483635	2915	2915	2915	2915	1
513	20240704	113000	377480720	2925	2925	2925	2925	0
514	20240704	112900	377480720	2925	2925	2925	2925	0
515	20240704	112800	377480720	2925	2925	2925	2925	0
516	20240704	112700	377480720	2925	2925	2925	2925	0
517	20240704	112600	377480720	2925	2925	2925	2925	0
518	20240704	112500	377480720	2925	2925	2925	2925	0
519	20240704	112400	377480720	2925	2925	2925	2925	0
520	20240704	112300	377480720	2925	2925	2925	2925	0
521	20240704	112200	377480720	2925	2925	2925	2925	0
522	20240704	112100	377480720	2925	2905	2925	2905	166
523	20240704	112000	376996510	2900	2900	2900	2900	0
524	20240704	111900	376996510	2900	2920	2920	2900	9000
525	20240704	111800	350818715	2925	2925	2925	2925	413
526	20240704	111700	349610690	2925	2925	2925	2925	0
527	20240704	111600	349610690	2925	2925	2925	2925	0
528	20240704	111500	349610690	2925	2930	2930	2925	445
529	20240704	111400	348306950	2930	2930	2930	2930	51
530	20240704	111300	348157520	2930	2930	2930	2930	15
531	20240704	111200	348113570	2935	2935	2935	2935	0
532	20240704	111100	348113570	2935	2935	2935	2935	0
533	20240704	111000	348113570	2935	2935	2935	2935	0
534	20240704	110900	348113570	2935	2935	2935	2935	50
535	20240704	110800	347966820	2940	2940	2940	2940	150
536	20240704	110700	347525820	2940	2935	2940	2935	1000
537	20240704	110600	344588030	2935	2935	2935	2935	300
538	20240704	110500	343707530	2930	2915	2930	2915	808
539	20240704	110400	341346870	2915	2920	2920	2915	454
540	20240704	110300	340021310	2915	2915	2915	2915	460
541	20240704	110200	338680410	2915	2915	2915	2915	500
542	20240704	110100	337222910	2920	2925	2925	2920	1068
543	20240704	110000	334103685	2930	2940	2940	2930	1683
544	20240704	105900	329172475	2930	2945	2945	2930	92
545	20240704	105800	328902870	2945	2945	2945	2945	0
546	20240704	105700	328902870	2945	2945	2945	2945	5
547	20240704	105600	328888145	2945	2945	2945	2945	210
548	20240704	105500	328269695	2945	2945	2945	2945	1000
549	20240704	105400	325324695	2945	2945	2945	2945	0
550	20240704	105300	325324695	2945	2930	2945	2930	414
551	20240704	105200	324106350	2940	2940	2940	2940	0
552	20240704	105100	324106350	2940	2940	2940	2940	0
553	20240704	105000	324106350	2940	2940	2940	2940	0
554	20240704	104900	324106350	2940	2935	2940	2930	138
555	20240704	104800	323700985	2930	2930	2930	2930	1913
556	20240704	104700	318095895	2930	2930	2930	2930	0
557	20240704	104600	318095895	2930	2930	2930	2930	0
558	20240704	104500	318095895	2930	2940	2940	2930	1891
559	20240704	104400	312536455	2940	2945	2945	2940	528
560	20240704	104300	310984020	2945	2945	2945	2945	0
561	20240704	104200	310984020	2945	2945	2945	2945	0
562	20240704	104100	310984020	2945	2945	2945	2945	0
563	20240704	104000	310984020	2945	2945	2945	2945	100
564	20240704	103900	310689520	2960	2960	2960	2960	1819
565	20240704	103800	305305280	2960	2960	2960	2960	1
566	20240704	103700	305302320	2960	2960	2960	2960	0
567	20240704	103600	305302320	2960	2960	2960	2960	0
568	20240704	103500	305302320	2960	2960	2960	2960	200
569	20240704	103400	304710320	2960	2920	2960	2920	5304
570	20240704	103300	289029755	2920	2935	2935	2920	5316
571	20240704	103200	273496095	2940	2935	2940	2935	3
572	20240704	103100	273487285	2940	2940	2940	2940	0
573	20240704	103000	273487285	2940	2940	2940	2940	5
574	20240704	102900	273472585	2940	2940	2940	2940	113
575	20240704	102800	273140365	2945	2945	2945	2945	0
576	20240704	102700	273140365	2945	2945	2945	2945	0
577	20240704	102600	273140365	2945	2945	2945	2945	0
578	20240704	102500	273140365	2945	2950	2950	2945	30
579	20240704	102400	273051960	2950	2950	2950	2950	0
580	20240704	102300	273051960	2950	2950	2950	2950	0
581	20240704	102200	273051960	2950	2950	2950	2950	0
582	20240704	102100	273051960	2950	2950	2950	2950	10
583	20240704	102000	273022460	2950	2950	2950	2950	30
584	20240704	101900	272933960	2950	2950	2950	2950	0
585	20240704	101800	272933960	2950	2955	2955	2950	30
586	20240704	101700	272845410	2960	2960	2960	2960	0
587	20240704	101600	272845410	2960	2970	2970	2960	30
588	20240704	101500	272756410	2970	2960	2970	2960	554
589	20240704	101400	271113390	2960	2945	2960	2945	507
590	20240704	101300	269620225	2930	2930	2930	2930	200
591	20240704	101200	269034225	2935	2935	2935	2935	0
592	20240704	101100	269034225	2935	2935	2935	2935	615
593	20240704	101000	267229200	2935	2935	2935	2935	0
594	20240704	100900	267229200	2935	2930	2935	2930	1523
595	20240704	100800	262761110	2930	2930	2930	2930	50
596	20240704	100700	262614610	2935	2935	2935	2935	119
597	20240704	100600	262265345	2935	2940	2940	2930	5861
598	20240704	100500	245087380	2940	2940	2940	2940	151
599	20240704	100400	244643440	2940	2940	2940	2940	202
600	20240704	100300	244049560	2940	2935	2950	2935	504
601	20240704	100200	242567805	2950	2950	2950	2940	3122
602	20240704	100100	233389085	2950	2945	2950	2945	1302
603	20240704	100000	229554680	2950	2950	2950	2950	114
604	20240704	095900	229218380	2950	2950	2950	2950	11
605	20240704	095800	229185930	2965	2965	2965	2965	0
606	20240704	095700	229185930	2965	2965	2965	2965	1
607	20240704	095600	229182965	2945	2950	2965	2945	2768
608	20240704	095500	221017340	2950	2950	2950	2950	403
609	20240704	095400	219828490	2955	2960	2960	2955	6
610	20240704	095300	219810740	2960	2960	2960	2960	4
611	20240704	095200	219798900	2955	2955	2955	2955	19
612	20240704	095100	219742755	2960	2960	2960	2960	0
613	20240704	095000	219742755	2960	2965	2965	2960	54
614	20240704	094900	219582895	2965	2965	2965	2965	0
615	20240704	094800	219582895	2965	2980	2980	2965	101
616	20240704	094700	219283415	2965	2965	2965	2965	0
617	20240704	094600	219283415	2965	2965	2965	2965	230
618	20240704	094500	218601465	2965	2965	2965	2965	0
619	20240704	094400	218601465	2965	2965	2965	2965	1
620	20240704	094300	218598500	2965	2965	2965	2965	54
621	20240704	094200	218438390	2955	2965	2965	2955	102
622	20240704	094100	218136970	2955	2955	2955	2955	30
623	20240704	094000	218048320	2950	2955	2955	2950	1010
624	20240704	093900	215068745	2950	2955	2955	2950	176
625	20240704	093800	214549020	2950	2955	2960	2950	723
626	20240704	093700	212415330	2955	2955	2955	2950	1833
627	20240704	093600	207007340	2960	2955	2960	2955	2015
628	20240704	093500	201052970	2955	2955	2955	2955	887
629	20240704	093400	198431885	2960	2965	2965	2960	1597
630	20240704	093300	193704645	2975	2975	2975	2975	113
631	20240704	093200	193368470	2975	2975	2975	2975	1
632	20240704	093100	193365495	2980	2980	2980	2980	1
633	20240704	093000	193362515	2980	2980	2980	2980	103
634	20240704	092900	193055575	2960	2960	2965	2960	251
635	20240704	092800	192312115	2970	2980	2980	2955	5102
636	20240704	092700	177207640	2980	2965	2980	2965	1608
637	20240704	092600	172436570	2985	2985	2985	2985	0
638	20240704	092500	172436570	2985	2965	2985	2960	11048
639	20240704	092400	139707935	2965	2970	2990	2960	3652
640	20240704	092300	128895020	2970	2960	2970	2960	416
641	20240704	092200	127661000	2960	2965	2965	2960	1273
642	20240704	092100	123890885	2960	2990	2995	2960	7122
643	20240704	092000	102757830	2990	2985	2995	2985	835
644	20240704	091900	100261340	2990	2990	2990	2990	2
645	20240704	091800	100255360	2975	2990	2990	2975	166
646	20240704	091700	99761495	2975	2975	2975	2975	77
647	20240704	091600	99532420	2960	2975	2975	2960	2007
648	20240704	091500	93586605	2985	2985	2985	2985	575
649	20240704	091400	91870230	2975	2975	2975	2975	18
650	20240704	091300	91816680	2975	2975	2985	2975	1376
651	20240704	091200	87721410	2975	2980	2980	2960	138
652	20240704	091100	87310825	2985	2960	2985	2955	1442
653	20240704	091000	83042650	2965	2985	2985	2965	6085
654	20240704	090900	64975275	2985	2990	2990	2980	1383
655	20240704	090800	60847620	2990	2995	2995	2990	55
656	20240704	090700	60683165	2990	3000	3000	2990	1134
657	20240704	090600	57286850	2995	3015	3015	2990	440
658	20240704	090500	55967255	3015	3015	3015	3015	210
659	20240704	090400	55334105	3020	3020	3020	2990	558
660	20240704	090300	53661670	2985	3025	3025	2985	11064
661	20240704	090200	20521550	3030	3000	3030	3000	1140
662	20240704	090100	17099045	2980	2995	2995	2955	1592
663	20240704	090000	12380870	2995	3025	3030	2995	2891