KissMeData/319400/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212300	690846905	2930	2930	2930	2930	10670
3	20240703	212200	690846905	2930	2930	2930	2930	0
4	20240703	212100	690846905	2930	2930	2930	2930	0
5	20240703	212000	690846905	2930	2930	2930	2930	0
6	20240703	211900	690846905	2930	2930	2930	2930	0
7	20240703	211800	690846905	2930	2930	2930	2930	0
8	20240703	211700	690846905	2930	2930	2930	2930	0
9	20240703	211600	690846905	2930	2930	2930	2930	0
10	20240703	211500	690846905	2930	2930	2930	2930	0
11	20240703	211400	690846905	2930	2930	2930	2930	0
12	20240703	211300	690846905	2930	2930	2930	2930	0
13	20240703	211200	690846905	2930	2930	2930	2930	0
14	20240703	211100	690846905	2930	2930	2930	2930	0
15	20240703	211000	690846905	2930	2930	2930	2930	0
16	20240703	210900	690846905	2930	2930	2930	2930	0
17	20240703	210800	690846905	2930	2930	2930	2930	0
18	20240703	210700	690846905	2930	2930	2930	2930	0
19	20240703	210600	690846905	2930	2930	2930	2930	0
20	20240703	210500	690846905	2930	2930	2930	2930	0
21	20240703	210400	690846905	2930	2930	2930	2930	0
22	20240703	210300	690846905	2930	2930	2930	2930	0
23	20240703	210200	690846905	2930	2930	2930	2930	0
24	20240703	210100	690846905	2930	2930	2930	2930	0
25	20240703	210000	690846905	2930	2930	2930	2930	0
26	20240703	205900	690846905	2930	2930	2930	2930	0
27	20240703	205800	690846905	2930	2930	2930	2930	0
28	20240703	205700	690846905	2930	2930	2930	2930	0
29	20240703	205600	690846905	2930	2930	2930	2930	0
30	20240703	205500	690846905	2930	2930	2930	2930	0
31	20240703	205400	690846905	2930	2930	2930	2930	0
32	20240703	205300	690846905	2930	2930	2930	2930	10670
33	20240703	205200	690846905	2930	2930	2930	2930	0
34	20240703	205100	690846905	2930	2930	2930	2930	0
35	20240703	205000	690846905	2930	2930	2930	2930	0
36	20240703	204900	690846905	2930	2930	2930	2930	0
37	20240703	204800	690846905	2930	2930	2930	2930	0
38	20240703	204700	690846905	2930	2930	2930	2930	0
39	20240703	204600	690846905	2930	2930	2930	2930	0
40	20240703	204500	690846905	2930	2930	2930	2930	0
41	20240703	204400	690846905	2930	2930	2930	2930	0
42	20240703	204300	690846905	2930	2930	2930	2930	0
43	20240703	204200	690846905	2930	2930	2930	2930	0
44	20240703	204100	690846905	2930	2930	2930	2930	0
45	20240703	204000	690846905	2930	2930	2930	2930	0
46	20240703	203900	690846905	2930	2930	2930	2930	0
47	20240703	203800	690846905	2930	2930	2930	2930	0
48	20240703	203700	690846905	2930	2930	2930	2930	0
49	20240703	203600	690846905	2930	2930	2930	2930	0
50	20240703	203500	690846905	2930	2930	2930	2930	0
51	20240703	203400	690846905	2930	2930	2930	2930	0
52	20240703	203300	690846905	2930	2930	2930	2930	0
53	20240703	203200	690846905	2930	2930	2930	2930	0
54	20240703	203100	690846905	2930	2930	2930	2930	0
55	20240703	203000	690846905	2930	2930	2930	2930	0
56	20240703	202900	690846905	2930	2930	2930	2930	0
57	20240703	202800	690846905	2930	2930	2930	2930	0
58	20240703	202700	690846905	2930	2930	2930	2930	0
59	20240703	202600	690846905	2930	2930	2930	2930	0
60	20240703	202500	690846905	2930	2930	2930	2930	0
61	20240703	202400	690846905	2930	2930	2930	2930	0
62	20240703	202300	690846905	2930	2930	2930	2930	10670
63	20240703	202200	690846905	2930	2930	2930	2930	0
64	20240703	202100	690846905	2930	2930	2930	2930	0
65	20240703	202000	690846905	2930	2930	2930	2930	0
66	20240703	201900	690846905	2930	2930	2930	2930	0
67	20240703	201800	690846905	2930	2930	2930	2930	0
68	20240703	201700	690846905	2930	2930	2930	2930	0
69	20240703	201600	690846905	2930	2930	2930	2930	0
70	20240703	201500	690846905	2930	2930	2930	2930	0
71	20240703	201400	690846905	2930	2930	2930	2930	0
72	20240703	201300	690846905	2930	2930	2930	2930	0
73	20240703	201200	690846905	2930	2930	2930	2930	0
74	20240703	201100	690846905	2930	2930	2930	2930	0
75	20240703	201000	690846905	2930	2930	2930	2930	0
76	20240703	200900	690846905	2930	2930	2930	2930	0
77	20240703	200800	690846905	2930	2930	2930	2930	0
78	20240703	200700	690846905	2930	2930	2930	2930	0
79	20240703	200600	690846905	2930	2930	2930	2930	0
80	20240703	200500	690846905	2930	2930	2930	2930	0
81	20240703	200400	690846905	2930	2930	2930	2930	0
82	20240703	200300	690846905	2930	2930	2930	2930	0
83	20240703	200200	690846905	2930	2930	2930	2930	0
84	20240703	200100	690846905	2930	2930	2930	2930	0
85	20240703	200000	690846905	2930	2930	2930	2930	0
86	20240703	195900	690846905	2930	2930	2930	2930	0
87	20240703	195800	690846905	2930	2930	2930	2930	0
88	20240703	195700	690846905	2930	2930	2930	2930	0
89	20240703	195600	690846905	2930	2930	2930	2930	0
90	20240703	195500	690846905	2930	2930	2930	2930	0
91	20240703	195400	690846905	2930	2930	2930	2930	0
92	20240703	195300	690846905	2930	2930	2930	2930	10670
93	20240703	195200	690846905	2930	2930	2930	2930	0
94	20240703	195100	690846905	2930	2930	2930	2930	0
95	20240703	195000	690846905	2930	2930	2930	2930	0
96	20240703	194900	690846905	2930	2930	2930	2930	0
97	20240703	194800	690846905	2930	2930	2930	2930	0
98	20240703	194700	690846905	2930	2930	2930	2930	0
99	20240703	194600	690846905	2930	2930	2930	2930	0
100	20240703	194500	690846905	2930	2930	2930	2930	0
101	20240703	194400	690846905	2930	2930	2930	2930	0
102	20240703	194300	690846905	2930	2930	2930	2930	0
103	20240703	194200	690846905	2930	2930	2930	2930	0
104	20240703	194100	690846905	2930	2930	2930	2930	0
105	20240703	194000	690846905	2930	2930	2930	2930	0
106	20240703	193900	690846905	2930	2930	2930	2930	0
107	20240703	193800	690846905	2930	2930	2930	2930	0
108	20240703	193700	690846905	2930	2930	2930	2930	0
109	20240703	193600	690846905	2930	2930	2930	2930	0
110	20240703	193500	690846905	2930	2930	2930	2930	0
111	20240703	193400	690846905	2930	2930	2930	2930	0
112	20240703	193300	690846905	2930	2930	2930	2930	0
113	20240703	193200	690846905	2930	2930	2930	2930	0
114	20240703	193100	690846905	2930	2930	2930	2930	0
115	20240703	193000	690846905	2930	2930	2930	2930	0
116	20240703	192900	690846905	2930	2930	2930	2930	0
117	20240703	192800	690846905	2930	2930	2930	2930	0
118	20240703	192700	690846905	2930	2930	2930	2930	0
119	20240703	192600	690846905	2930	2930	2930	2930	0
120	20240703	192500	690846905	2930	2930	2930	2930	0
121	20240703	192400	690846905	2930	2930	2930	2930	0
122	20240703	192300	690846905	2930	2930	2930	2930	10670
123	20240703	192200	690846905	2930	2930	2930	2930	0
124	20240703	192100	690846905	2930	2930	2930	2930	0
125	20240703	192000	690846905	2930	2930	2930	2930	0
126	20240703	191900	690846905	2930	2930	2930	2930	0
127	20240703	191800	690846905	2930	2930	2930	2930	0
128	20240703	191700	690846905	2930	2930	2930	2930	0
129	20240703	191600	690846905	2930	2930	2930	2930	0
130	20240703	191500	690846905	2930	2930	2930	2930	0
131	20240703	191400	690846905	2930	2930	2930	2930	0
132	20240703	191300	690846905	2930	2930	2930	2930	0
133	20240703	191200	690846905	2930	2930	2930	2930	0
134	20240703	191100	690846905	2930	2930	2930	2930	0
135	20240703	191000	690846905	2930	2930	2930	2930	0
136	20240703	190900	690846905	2930	2930	2930	2930	0
137	20240703	190800	690846905	2930	2930	2930	2930	0
138	20240703	190700	690846905	2930	2930	2930	2930	0
139	20240703	190600	690846905	2930	2930	2930	2930	0
140	20240703	190500	690846905	2930	2930	2930	2930	0
141	20240703	190400	690846905	2930	2930	2930	2930	0
142	20240703	190300	690846905	2930	2930	2930	2930	0
143	20240703	190200	690846905	2930	2930	2930	2930	0
144	20240703	190100	690846905	2930	2930	2930	2930	0
145	20240703	190000	690846905	2930	2930	2930	2930	0
146	20240703	185900	690846905	2930	2930	2930	2930	0
147	20240703	185800	690846905	2930	2930	2930	2930	0
148	20240703	185700	690846905	2930	2930	2930	2930	0
149	20240703	185600	690846905	2930	2930	2930	2930	0
150	20240703	185500	690846905	2930	2930	2930	2930	0
151	20240703	185400	690846905	2930	2930	2930	2930	0
152	20240703	185300	690846905	2930	2930	2930	2930	10670
153	20240703	185200	690846905	2930	2930	2930	2930	0
154	20240703	185100	690846905	2930	2930	2930	2930	0
155	20240703	185000	690846905	2930	2930	2930	2930	0
156	20240703	184900	690846905	2930	2930	2930	2930	0
157	20240703	184800	690846905	2930	2930	2930	2930	0
158	20240703	184700	690846905	2930	2930	2930	2930	0
159	20240703	184600	690846905	2930	2930	2930	2930	0
160	20240703	184500	690846905	2930	2930	2930	2930	0
161	20240703	184400	690846905	2930	2930	2930	2930	0
162	20240703	184300	690846905	2930	2930	2930	2930	0
163	20240703	184200	690846905	2930	2930	2930	2930	0
164	20240703	184100	690846905	2930	2930	2930	2930	0
165	20240703	184000	690846905	2930	2930	2930	2930	0
166	20240703	183900	690846905	2930	2930	2930	2930	0
167	20240703	183800	690846905	2930	2930	2930	2930	0
168	20240703	183700	690846905	2930	2930	2930	2930	0
169	20240703	183600	690846905	2930	2930	2930	2930	0
170	20240703	183500	690846905	2930	2930	2930	2930	0
171	20240703	183400	690846905	2930	2930	2930	2930	0
172	20240703	183300	690846905	2930	2930	2930	2930	0
173	20240703	183200	690846905	2930	2930	2930	2930	0
174	20240703	183100	690846905	2930	2930	2930	2930	0
175	20240703	183000	690846905	2930	2930	2930	2930	0
176	20240703	182900	690846905	2930	2930	2930	2930	0
177	20240703	182800	690846905	2930	2930	2930	2930	0
178	20240703	182700	690846905	2930	2930	2930	2930	0
179	20240703	182600	690846905	2930	2930	2930	2930	0
180	20240703	182500	690846905	2930	2930	2930	2930	0
181	20240703	182400	690846905	2930	2930	2930	2930	0
182	20240703	182300	690846905	2930	2930	2930	2930	10670
183	20240703	182200	690846905	2930	2930	2930	2930	0
184	20240703	182100	690846905	2930	2930	2930	2930	0
185	20240703	182000	690846905	2930	2930	2930	2930	0
186	20240703	181900	690846905	2930	2930	2930	2930	0
187	20240703	181800	690846905	2930	2930	2930	2930	0
188	20240703	181700	690846905	2930	2930	2930	2930	0
189	20240703	181600	690846905	2930	2930	2930	2930	0
190	20240703	181500	690846905	2930	2930	2930	2930	0
191	20240703	181400	690846905	2930	2930	2930	2930	0
192	20240703	181300	690846905	2930	2930	2930	2930	0
193	20240703	181200	690846905	2930	2930	2930	2930	0
194	20240703	181100	690846905	2930	2930	2930	2930	0
195	20240703	181000	690846905	2930	2930	2930	2930	0
196	20240703	180900	690846905	2930	2930	2930	2930	0
197	20240703	180800	690846905	2930	2930	2930	2930	0
198	20240703	180700	690846905	2930	2930	2930	2930	0
199	20240703	180600	690846905	2930	2930	2930	2930	0
200	20240703	180500	690846905	2930	2930	2930	2930	0
201	20240703	180400	690846905	2930	2930	2930	2930	0
202	20240703	180300	690846905	2930	2930	2930	2930	0
203	20240703	180200	690846905	2930	2930	2930	2930	0
204	20240703	180100	690846905	2930	2930	2930	2930	0
205	20240703	180000	690846905	2930	2930	2930	2930	0
206	20240703	175900	690846905	2930	2930	2930	2930	0
207	20240703	175800	690846905	2930	2930	2930	2930	0
208	20240703	175700	690846905	2930	2930	2930	2930	0
209	20240703	175600	690846905	2930	2930	2930	2930	0
210	20240703	175500	690846905	2930	2930	2930	2930	0
211	20240703	175400	690846905	2930	2930	2930	2930	0
212	20240703	175300	690846905	2930	2930	2930	2930	10670
213	20240703	175200	690846905	2930	2930	2930	2930	0
214	20240703	175100	690846905	2930	2930	2930	2930	0
215	20240703	175000	690846905	2930	2930	2930	2930	0
216	20240703	174900	690846905	2930	2930	2930	2930	0
217	20240703	174800	690846905	2930	2930	2930	2930	0
218	20240703	174700	690846905	2930	2930	2930	2930	0
219	20240703	174600	690846905	2930	2930	2930	2930	0
220	20240703	174500	690846905	2930	2930	2930	2930	0
221	20240703	174400	690846905	2930	2930	2930	2930	0
222	20240703	174300	690846905	2930	2930	2930	2930	0
223	20240703	174200	690846905	2930	2930	2930	2930	0
224	20240703	174100	690846905	2930	2930	2930	2930	0
225	20240703	174000	690846905	2930	2930	2930	2930	0
226	20240703	173900	690846905	2930	2930	2930	2930	0
227	20240703	173800	690846905	2930	2930	2930	2930	0
228	20240703	173700	690846905	2930	2930	2930	2930	0
229	20240703	173600	690846905	2930	2930	2930	2930	0
230	20240703	173500	690846905	2930	2930	2930	2930	0
231	20240703	173400	690846905	2930	2930	2930	2930	0
232	20240703	173300	690846905	2930	2930	2930	2930	0
233	20240703	173200	690846905	2930	2930	2930	2930	0
234	20240703	173100	690846905	2930	2930	2930	2930	0
235	20240703	173000	690846905	2930	2930	2930	2930	0
236	20240703	172900	690846905	2930	2930	2930	2930	0
237	20240703	172800	690846905	2930	2930	2930	2930	0
238	20240703	172700	690846905	2930	2930	2930	2930	0
239	20240703	172600	690846905	2930	2930	2930	2930	0
240	20240703	172500	690846905	2930	2930	2930	2930	0
241	20240703	172400	690846905	2930	2930	2930	2930	0
242	20240703	172300	690846905	2930	2930	2930	2930	10670
243	20240703	172200	690846905	2930	2930	2930	2930	0
244	20240703	172100	690846905	2930	2930	2930	2930	0
245	20240703	172000	690846905	2930	2930	2930	2930	0
246	20240703	171900	690846905	2930	2930	2930	2930	0
247	20240703	171800	690846905	2930	2930	2930	2930	0
248	20240703	171700	690846905	2930	2930	2930	2930	0
249	20240703	171600	690846905	2930	2930	2930	2930	0
250	20240703	171500	690846905	2930	2930	2930	2930	0
251	20240703	171400	690846905	2930	2930	2930	2930	0
252	20240703	171300	690846905	2930	2930	2930	2930	0
253	20240703	171200	690846905	2930	2930	2930	2930	0
254	20240703	171100	690846905	2930	2930	2930	2930	0
255	20240703	171000	690846905	2930	2930	2930	2930	0
256	20240703	170900	690846905	2930	2930	2930	2930	0
257	20240703	170800	690846905	2930	2930	2930	2930	0
258	20240703	170700	690846905	2930	2930	2930	2930	0
259	20240703	170600	690846905	2930	2930	2930	2930	0
260	20240703	170500	690846905	2930	2930	2930	2930	0
261	20240703	170400	690846905	2930	2930	2930	2930	0
262	20240703	170300	690846905	2930	2930	2930	2930	0
263	20240703	170200	690846905	2930	2930	2930	2930	0
264	20240703	170100	690846905	2930	2930	2930	2930	0
265	20240703	170000	690846905	2930	2930	2930	2930	0
266	20240703	165900	690846905	2930	2930	2930	2930	0
267	20240703	165800	690846905	2930	2930	2930	2930	0
268	20240703	165700	690846905	2930	2930	2930	2930	0
269	20240703	165600	690846905	2930	2930	2930	2930	0
270	20240703	165500	690846905	2930	2930	2930	2930	0
271	20240703	165400	690846905	2930	2930	2930	2930	0
272	20240703	165300	690846905	2930	2930	2930	2930	10670
273	20240703	165200	690846905	2930	2930	2930	2930	0
274	20240703	165100	690846905	2930	2930	2930	2930	0
275	20240703	165000	690846905	2930	2930	2930	2930	0
276	20240703	164900	690846905	2930	2930	2930	2930	0
277	20240703	164800	690846905	2930	2930	2930	2930	0
278	20240703	164700	690846905	2930	2930	2930	2930	0
279	20240703	164600	690846905	2930	2930	2930	2930	0
280	20240703	164500	690846905	2930	2930	2930	2930	0
281	20240703	164400	690846905	2930	2930	2930	2930	0
282	20240703	164300	690846905	2930	2930	2930	2930	0
283	20240703	164200	690846905	2930	2930	2930	2930	0
284	20240703	164100	690846905	2930	2930	2930	2930	0
285	20240703	164000	690846905	2930	2930	2930	2930	0
286	20240703	163900	690846905	2930	2930	2930	2930	0
287	20240703	163800	690846905	2930	2930	2930	2930	0
288	20240703	163700	690846905	2930	2930	2930	2930	0
289	20240703	163600	690846905	2930	2930	2930	2930	0
290	20240703	163500	690846905	2930	2930	2930	2930	0
291	20240703	163400	690846905	2930	2930	2930	2930	0
292	20240703	163300	690846905	2930	2930	2930	2930	0
293	20240703	163200	690846905	2930	2930	2930	2930	0
294	20240703	163100	690846905	2930	2930	2930	2930	0
295	20240703	163000	690846905	2930	2930	2930	2930	0
296	20240703	162900	690846905	2930	2930	2930	2930	0
297	20240703	162800	690846905	2930	2930	2930	2930	0
298	20240703	162700	690846905	2930	2930	2930	2930	0
299	20240703	162600	690846905	2930	2930	2930	2930	0
300	20240703	162500	690846905	2930	2930	2930	2930	0
301	20240703	162400	690846905	2930	2930	2930	2930	0
302	20240703	162300	690846905	2930	2930	2930	2930	10670
303	20240703	162200	690846905	2930	2930	2930	2930	0
304	20240703	162100	690846905	2930	2930	2930	2930	0
305	20240703	162000	690846905	2930	2930	2930	2930	0
306	20240703	161900	690846905	2930	2930	2930	2930	0
307	20240703	161800	690846905	2930	2930	2930	2930	0
308	20240703	161700	690846905	2930	2930	2930	2930	0
309	20240703	161600	690846905	2930	2930	2930	2930	0
310	20240703	161500	690846905	2930	2930	2930	2930	0
311	20240703	161400	690846905	2930	2930	2930	2930	0
312	20240703	161300	690846905	2930	2930	2930	2930	0
313	20240703	161200	690846905	2930	2930	2930	2930	0
314	20240703	161100	690846905	2930	2930	2930	2930	0
315	20240703	161000	690846905	2930	2930	2930	2930	0
316	20240703	160900	690846905	2930	2930	2930	2930	0
317	20240703	160800	690846905	2930	2930	2930	2930	0
318	20240703	160700	690846905	2930	2930	2930	2930	0
319	20240703	160600	690846905	2930	2930	2930	2930	0
320	20240703	160500	690846905	2930	2930	2930	2930	0
321	20240703	160400	690846905	2930	2930	2930	2930	0
322	20240703	160300	690846905	2930	2930	2930	2930	0
323	20240703	160200	690846905	2930	2930	2930	2930	0
324	20240703	160100	690846905	2930	2930	2930	2930	0
325	20240703	160000	690846905	2930	2930	2930	2930	0
326	20240703	155900	690846905	2930	2930	2930	2930	0
327	20240703	155800	690846905	2930	2930	2930	2930	0
328	20240703	155700	690846905	2930	2930	2930	2930	0
329	20240703	155600	690846905	2930	2930	2930	2930	0
330	20240703	155500	690846905	2930	2930	2930	2930	0
331	20240703	155400	690846905	2930	2930	2930	2930	0
332	20240703	155300	690846905	2930	2930	2930	2930	10670
333	20240703	155200	690846905	2930	2930	2930	2930	0
334	20240703	155100	690846905	2930	2930	2930	2930	0
335	20240703	155000	690846905	2930	2930	2930	2930	0
336	20240703	154900	690846905	2930	2930	2930	2930	0
337	20240703	154800	690846905	2930	2930	2930	2930	0
338	20240703	154700	690846905	2930	2930	2930	2930	0
339	20240703	154600	690846905	2930	2930	2930	2930	0
340	20240703	154500	690846905	2930	2930	2930	2930	0
341	20240703	154400	690846905	2930	2930	2930	2930	0
342	20240703	154300	690846905	2930	2930	2930	2930	0
343	20240703	154200	690846905	2930	2930	2930	2930	0
344	20240703	154100	690846905	2930	2930	2930	2930	0
345	20240703	154000	690846905	2930	2930	2930	2930	0
346	20240703	153900	690846905	2930	2930	2930	2930	0
347	20240703	153800	690846905	2930	2930	2930	2930	0
348	20240703	153700	690846905	2930	2930	2930	2930	0
349	20240703	153600	690846905	2930	2930	2930	2930	0
350	20240703	153500	690846905	2930	2930	2930	2930	0
351	20240703	153400	690846905	2930	2930	2930	2930	0
352	20240703	153300	690846905	2930	2930	2930	2930	0
353	20240703	153200	690846905	2930	2930	2930	2930	0
354	20240703	153100	690846905	2930	2930	2930	2930	0
355	20240703	153000	690846905	2930	2930	2930	2930	10670
356	20240703	152900	659583805	2925	2925	2925	2925	0
357	20240703	152800	659583805	2925	2925	2925	2925	0
358	20240703	152700	659583805	2925	2925	2925	2925	0
359	20240703	152600	659583805	2925	2925	2925	2925	0
360	20240703	152500	659583805	2925	2925	2925	2925	0
361	20240703	152400	659583805	2925	2925	2925	2925	0
362	20240703	152300	659583805	2925	2925	2925	2925	0
363	20240703	152200	659583805	2925	2925	2925	2925	0
364	20240703	152100	659583805	2925	2925	2925	2925	0
365	20240703	152000	659583805	2925	2925	2925	2925	0
366	20240703	151900	659583805	2925	2930	2930	2920	1834
367	20240703	151800	654221935	2930	2925	2930	2925	1102
368	20240703	151700	650998575	2925	2930	2930	2925	1102
369	20240703	151600	647774715	2930	2935	2935	2930	16
370	20240703	151500	647727830	2930	2930	2930	2930	0
371	20240703	151400	647727830	2930	2930	2930	2930	103
372	20240703	151300	647426040	2930	2930	2930	2930	0
373	20240703	151200	647426040	2930	2930	2930	2930	52
374	20240703	151100	647273680	2930	2925	2930	2925	1040
375	20240703	151000	644231530	2930	2930	2930	2930	0
376	20240703	150900	644231530	2930	2930	2930	2930	0
377	20240703	150800	644231530	2930	2930	2930	2930	102
378	20240703	150700	643932670	2930	2930	2930	2930	13
379	20240703	150600	643894580	2940	2935	2940	2925	788
380	20240703	150500	641587285	2940	2935	2940	2935	384
381	20240703	150400	640460235	2935	2935	2935	2935	1
382	20240703	150300	640457300	2940	2940	2940	2940	0
383	20240703	150200	640457300	2940	2940	2940	2940	0
384	20240703	150100	640457300	2940	2940	2940	2940	114
385	20240703	150000	640122140	2930	2930	2930	2930	70
386	20240703	145900	639917040	2930	2930	2930	2930	300
387	20240703	145800	639038040	2940	2940	2940	2940	10
388	20240703	145700	639008640	2940	2940	2940	2940	0
389	20240703	145600	639008640	2940	2940	2940	2940	0
390	20240703	145500	639008640	2940	2940	2940	2940	0
391	20240703	145400	639008640	2940	2930	2940	2925	828
392	20240703	145300	636586325	2940	2940	2940	2940	8
393	20240703	145200	636562805	2925	2940	2940	2925	645
394	20240703	145100	634676165	2925	2925	2925	2925	0
395	20240703	145000	634676165	2925	2925	2925	2925	0
396	20240703	144900	634676165	2925	2940	2940	2925	2998
397	20240703	144800	625904410	2940	2940	2940	2940	0
398	20240703	144700	625904410	2940	2940	2940	2940	13
399	20240703	144600	625866190	2940	2930	2940	2925	110
400	20240703	144500	625544075	2940	2925	2940	2925	578
401	20240703	144400	623851125	2930	2930	2930	2925	307
402	20240703	144300	622952115	2930	2930	2930	2930	0
403	20240703	144200	622952115	2930	2925	2930	2925	3883
404	20240703	144100	611594255	2930	2930	2930	2930	733
405	20240703	144000	609446565	2930	2930	2930	2930	4
406	20240703	143900	609434845	2930	2930	2930	2930	8
407	20240703	143800	609411405	2925	2925	2925	2920	3515
408	20240703	143700	599137575	2925	2935	2935	2925	1501
409	20240703	143600	594747140	2925	2925	2925	2925	500
410	20240703	143500	593284640	2940	2925	2940	2925	202
411	20240703	143400	592692260	2925	2940	2940	2925	716
412	20240703	143300	590597945	2930	2930	2930	2930	13
413	20240703	143200	590559855	2925	2925	2925	2925	1746
414	20240703	143100	585452805	2940	2940	2940	2940	1
415	20240703	143000	585449865	2940	2940	2940	2940	0
416	20240703	142900	585449865	2940	2930	2940	2930	101
417	20240703	142800	585153925	2930	2930	2930	2930	0
418	20240703	142700	585153925	2930	2930	2930	2930	189
419	20240703	142600	584600155	2925	2930	2930	2925	807
420	20240703	142500	582239635	2930	2940	2940	2930	2695
421	20240703	142400	574342865	2945	2945	2945	2945	1
422	20240703	142300	574339920	2940	2940	2940	2940	1235
423	20240703	142200	570709020	2940	2940	2940	2940	34
424	20240703	142100	570609060	2940	2940	2940	2940	0
425	20240703	142000	570609060	2940	2925	2940	2925	152
426	20240703	141900	570162195	2945	2930	2945	2925	1001
427	20240703	141800	567230325	2945	2935	2945	2935	17625
428	20240703	141700	515339575	2930	2930	2930	2930	0
429	20240703	141600	515339575	2930	2935	2935	2930	238
430	20240703	141500	514642230	2935	2935	2935	2935	1
431	20240703	141400	514639295	2930	2930	2930	2930	10
432	20240703	141300	514609995	2935	2935	2935	2935	0
433	20240703	141200	514609995	2935	2935	2935	2935	100
434	20240703	141100	514316495	2940	2940	2940	2940	1
435	20240703	141000	514313555	2930	2925	2930	2925	2046
436	20240703	140900	508328775	2930	2930	2930	2930	10
437	20240703	140800	508299475	2930	2930	2930	2925	47
438	20240703	140700	508161770	2930	2930	2930	2930	120
439	20240703	140600	507810170	2930	2925	2940	2925	3
440	20240703	140500	507801375	2940	2940	2940	2940	100
441	20240703	140400	507507375	2925	2925	2925	2925	500
442	20240703	140300	506044875	2940	2930	2940	2925	1312
443	20240703	140200	502194590	2940	2930	2940	2930	106
444	20240703	140100	501884000	2925	2940	2940	2925	119
445	20240703	140000	501535910	2925	2930	2935	2925	3458
446	20240703	135900	491386915	2930	2930	2930	2930	0
447	20240703	135800	491386915	2930	2935	2935	2930	3617
448	20240703	135700	480789100	2940	2930	2940	2930	66
449	20240703	135600	480595700	2930	2930	2930	2930	68
450	20240703	135500	480396460	2930	2930	2930	2930	1
451	20240703	135400	480393530	2930	2930	2930	2930	0
452	20240703	135300	480393530	2930	2930	2930	2930	79
453	20240703	135200	480162060	2930	2930	2930	2930	264
454	20240703	135100	479388540	2930	2930	2930	2930	0
455	20240703	135000	479388540	2930	2935	2935	2930	101
456	20240703	134900	479092600	2935	2935	2935	2935	0
457	20240703	134800	479092600	2935	2935	2935	2935	50
458	20240703	134700	478945850	2940	2940	2940	2940	0
459	20240703	134600	478945850	2940	2930	2940	2930	3709
460	20240703	134500	468077930	2930	2930	2930	2930	100
461	20240703	134400	467784930	2930	2935	2935	2930	206
462	20240703	134300	467181320	2935	2935	2935	2935	5
463	20240703	134200	467166645	2940	2940	2940	2940	24
464	20240703	134100	467096085	2940	2940	2940	2930	1058
465	20240703	134000	463996075	2940	2940	2940	2940	100
466	20240703	133900	463702075	2935	2935	2935	2935	1002
467	20240703	133800	460761205	2940	2940	2940	2940	3
468	20240703	133700	460752385	2940	2940	2940	2940	500
469	20240703	133600	459282385	2940	2940	2940	2940	0
470	20240703	133500	459282385	2940	2940	2940	2940	0
471	20240703	133400	459282385	2940	2935	2940	2935	1001
472	20240703	133300	456344445	2940	2940	2940	2940	51
473	20240703	133200	456194505	2935	2935	2940	2935	304
474	20240703	133100	455302255	2930	2940	2940	2930	503
475	20240703	133000	453828440	2935	2935	2935	2935	533
476	20240703	132900	452264085	2935	2935	2935	2935	1011
477	20240703	132800	449296800	2940	2940	2940	2940	500
478	20240703	132700	447826800	2945	2945	2945	2945	1000
479	20240703	132600	444881800	2945	2945	2945	2945	5001
480	20240703	132500	430153855	2935	2935	2935	2935	0
481	20240703	132400	430153855	2935	2940	2940	2935	4
482	20240703	132300	430142100	2940	2935	2940	2935	505
483	20240703	132200	428659920	2935	2935	2940	2935	5684
484	20240703	132100	411977375	2940	2940	2940	2940	0
485	20240703	132000	411977375	2940	2940	2940	2940	0
486	20240703	131900	411977375	2940	2940	2940	2940	0
487	20240703	131800	411977375	2940	2940	2940	2940	0
488	20240703	131700	411977375	2940	2940	2940	2940	30
489	20240703	131600	411889175	2935	2940	2940	2935	651
490	20240703	131500	409975240	2940	2935	2940	2935	303
491	20240703	131400	409085435	2940	2940	2940	2940	0
492	20240703	131300	409085435	2940	2940	2940	2940	1
493	20240703	131200	409082495	2945	2940	2945	2940	13
494	20240703	131100	409044270	2935	2940	2940	2935	161
495	20240703	131000	408571680	2940	2940	2940	2940	0
496	20240703	130900	408571680	2940	2940	2940	2940	155
497	20240703	130800	408115980	2940	2940	2940	2940	0
498	20240703	130700	408115980	2940	2940	2940	2940	7
499	20240703	130600	408095400	2940	2940	2940	2940	121
500	20240703	130500	407739660	2940	2940	2940	2940	300
501	20240703	130400	406857660	2940	2935	2940	2935	2062
502	20240703	130300	400805380	2935	2935	2935	2935	10
503	20240703	130200	400776030	2935	2935	2935	2935	11
504	20240703	130100	400743745	2935	2935	2935	2935	0
505	20240703	130000	400743745	2935	2940	2940	2935	139
506	20240703	125900	400335765	2940	2940	2940	2940	500
507	20240703	125800	398865765	2940	2940	2940	2940	40
508	20240703	125700	398748165	2940	2940	2940	2940	0
509	20240703	125600	398748165	2940	2940	2940	2940	0
510	20240703	125500	398748165	2940	2940	2940	2940	0
511	20240703	125400	398748165	2940	2940	2940	2940	136
512	20240703	125300	398348325	2940	2940	2940	2940	0
513	20240703	125200	398348325	2940	2940	2940	2940	0
514	20240703	125100	398348325	2940	2935	2940	2935	782
515	20240703	125000	396049745	2940	2940	2940	2940	2
516	20240703	124900	396043865	2940	2940	2940	2940	1
517	20240703	124800	396040925	2940	2940	2940	2940	0
518	20240703	124700	396040925	2940	2940	2940	2940	0
519	20240703	124600	396040925	2940	2940	2940	2940	35
520	20240703	124500	395938025	2940	2940	2940	2940	0
521	20240703	124400	395938025	2940	2940	2940	2940	170
522	20240703	124300	395438225	2940	2940	2940	2940	0
523	20240703	124200	395438225	2940	2940	2940	2940	0
524	20240703	124100	395438225	2940	2940	2940	2940	0
525	20240703	124000	395438225	2940	2940	2940	2940	599
526	20240703	123900	393677165	2940	2940	2940	2940	1
527	20240703	123800	393674225	2935	2935	2935	2935	100
528	20240703	123700	393380725	2935	2935	2935	2935	0
529	20240703	123600	393380725	2935	2940	2940	2935	701
530	20240703	123500	391323285	2940	2940	2940	2940	1233
531	20240703	123400	387698265	2940	2945	2945	2940	482
532	20240703	123300	386280985	2940	2940	2940	2940	140
533	20240703	123200	385869385	2940	2940	2940	2940	66
534	20240703	123100	385675345	2945	2945	2945	2945	501
535	20240703	123000	384199900	2945	2945	2945	2945	20
536	20240703	122900	384141000	2940	2940	2940	2940	0
537	20240703	122800	384141000	2940	2940	2940	2940	0
538	20240703	122700	384141000	2940	2940	2940	2940	100
539	20240703	122600	383847000	2940	2940	2940	2940	0
540	20240703	122500	383847000	2940	2945	2945	2940	453
541	20240703	122400	382515030	2940	2940	2940	2940	0
542	20240703	122300	382515030	2940	2940	2940	2940	0
543	20240703	122200	382515030	2940	2940	2940	2940	0
544	20240703	122100	382515030	2940	2940	2940	2940	0
545	20240703	122000	382515030	2940	2940	2940	2940	100
546	20240703	121900	382221030	2945	2945	2945	2945	2
547	20240703	121800	382215140	2945	2945	2945	2945	1
548	20240703	121700	382212195	2945	2945	2945	2945	0
549	20240703	121600	382212195	2945	2945	2945	2945	400
550	20240703	121500	381034195	2945	2945	2945	2945	0
551	20240703	121400	381034195	2945	2945	2945	2945	0
552	20240703	121300	381034195	2945	2945	2945	2945	100
553	20240703	121200	380739695	2940	2940	2940	2940	99
554	20240703	121100	380448635	2945	2945	2945	2945	297
555	20240703	121000	379573970	2945	2945	2945	2945	50
556	20240703	120900	379426720	2945	2940	2945	2940	27
557	20240703	120800	379347250	2945	2945	2945	2945	0
558	20240703	120700	379347250	2945	2945	2945	2945	0
559	20240703	120600	379347250	2945	2945	2945	2935	79
560	20240703	120500	379114605	2945	2940	2945	2940	202
561	20240703	120400	378520635	2945	2940	2945	2935	1008
562	20240703	120300	375557965	2940	2940	2940	2940	434
563	20240703	120200	374282005	2945	2945	2945	2945	10
564	20240703	120100	374252555	2945	2945	2945	2945	102
565	20240703	120000	373952165	2940	2940	2940	2940	100
566	20240703	115900	373658165	2945	2945	2945	2945	3
567	20240703	115800	373649330	2945	2945	2945	2945	1
568	20240703	115700	373646385	2945	2955	2955	2945	8
569	20240703	115600	373622795	2955	2945	2955	2945	2
570	20240703	115500	373616895	2940	2940	2940	2940	0
571	20240703	115400	373616895	2940	2945	2945	2940	4404
572	20240703	115300	360668855	2950	2945	2950	2945	413
573	20240703	115200	359450755	2945	2945	2945	2945	0
574	20240703	115100	359450755	2945	2950	2950	2945	45
575	20240703	115000	359318130	2950	2950	2950	2950	0
576	20240703	114900	359318130	2950	2950	2950	2950	10
577	20240703	114800	359288630	2945	2945	2945	2945	2
578	20240703	114700	359282740	2945	2945	2950	2940	2091
579	20240703	114600	353133310	2945	2945	2945	2945	51
580	20240703	114500	352983115	2945	2945	2945	2945	221
581	20240703	114400	352332270	2945	2945	2945	2945	0
582	20240703	114300	352332270	2945	2945	2945	2945	10
583	20240703	114200	352302820	2945	2945	2945	2945	459
584	20240703	114100	350951065	2945	2945	2945	2945	1
585	20240703	114000	350948120	2950	2950	2950	2950	0
586	20240703	113900	350948120	2950	2950	2950	2950	0
587	20240703	113800	350948120	2950	2950	2950	2950	0
588	20240703	113700	350948120	2950	2950	2950	2950	1
589	20240703	113600	350945170	2950	2950	2950	2950	90
590	20240703	113500	350679670	2950	2950	2950	2950	111
591	20240703	113400	350352220	2950	2950	2950	2950	0
592	20240703	113300	350352220	2950	2950	2950	2950	0
593	20240703	113200	350352220	2950	2950	2950	2950	0
594	20240703	113100	350352220	2950	2940	2950	2940	637
595	20240703	113000	348479430	2945	2945	2945	2945	1061
596	20240703	112900	345354785	2945	2945	2945	2945	419
597	20240703	112800	344120830	2950	2945	2950	2945	2001
598	20240703	112700	338227880	2950	2950	2950	2950	0
599	20240703	112600	338227880	2950	2950	2950	2950	102
600	20240703	112500	337926980	2950	2945	2950	2945	388
601	20240703	112400	336784315	2950	2950	2950	2950	10
602	20240703	112300	336754815	2950	2950	2950	2950	11
603	20240703	112200	336722365	2950	2945	2950	2945	308
604	20240703	112100	335815300	2945	2950	2950	2945	692
605	20240703	112000	333776960	2950	2950	2950	2950	450
606	20240703	111900	332449460	2950	2950	2950	2950	0
607	20240703	111800	332449460	2950	2950	2950	2950	0
608	20240703	111700	332449460	2950	2950	2950	2950	4050
609	20240703	111600	320501960	2955	2955	2955	2955	1
610	20240703	111500	320499005	2950	2950	2950	2950	0
611	20240703	111400	320499005	2950	2950	2950	2950	0
612	20240703	111300	320499005	2950	2950	2950	2950	0
613	20240703	111200	320499005	2950	2955	2955	2950	701
614	20240703	111100	318431050	2955	2950	2955	2950	35
615	20240703	111000	318327645	2950	2950	2955	2950	1038
616	20240703	110900	315265360	2955	2955	2955	2955	161
617	20240703	110800	314789605	2955	2955	2955	2955	197
618	20240703	110700	314207470	2955	2950	2955	2950	103
619	20240703	110600	313903605	2955	2955	2955	2955	957
620	20240703	110500	311075670	2955	2955	2955	2955	100
621	20240703	110400	310780170	2950	2950	2950	2950	1
622	20240703	110300	310777220	2955	2955	2955	2955	13
623	20240703	110200	310738805	2960	2960	2960	2960	0
624	20240703	110100	310738805	2960	2960	2960	2960	34
625	20240703	110000	310638165	2960	2960	2960	2960	100
626	20240703	105900	310342165	2960	2960	2960	2960	1
627	20240703	105800	310339205	2960	2960	2960	2960	0
628	20240703	105700	310339205	2960	2960	2960	2960	0
629	20240703	105600	310339205	2960	2960	2960	2960	5
630	20240703	105500	310324405	2960	2960	2960	2960	1
631	20240703	105400	310321445	2950	2950	2950	2950	4072
632	20240703	105300	298309045	2950	2950	2950	2950	39
633	20240703	105200	298193995	2950	2950	2950	2950	0
634	20240703	105100	298193995	2950	2945	2950	2945	301
635	20240703	105000	297307545	2945	2945	2945	2945	25
636	20240703	104900	297233920	2950	2950	2950	2950	1056
637	20240703	104800	294118720	2945	2950	2950	2945	915
638	20240703	104700	291424030	2950	2950	2950	2950	130
639	20240703	104600	291040530	2950	2950	2950	2950	52
640	20240703	104500	290887130	2950	2950	2950	2950	51
641	20240703	104400	290736680	2950	2950	2950	2950	610
642	20240703	104300	288937180	2950	2950	2950	2950	15
643	20240703	104200	288892930	2950	2945	2950	2945	3001
644	20240703	104100	280054980	2945	2950	2950	2945	606
645	20240703	104000	278270055	2945	2945	2945	2945	183
646	20240703	103900	277731120	2950	2950	2950	2950	0
647	20240703	103800	277731120	2950	2950	2950	2950	0
648	20240703	103700	277731120	2950	2950	2950	2950	494
649	20240703	103600	276273820	2950	2965	2965	2950	6
650	20240703	103500	276256045	2950	2955	2955	2950	171
651	20240703	103400	275751550	2955	2955	2955	2955	0
652	20240703	103300	275751550	2955	2950	2955	2950	471
653	20240703	103200	274359760	2950	2950	2950	2950	1659
654	20240703	103100	269465710	2950	2950	2950	2950	0
655	20240703	103000	269465710	2950	2950	2950	2950	0
656	20240703	102900	269465710	2950	2950	2950	2950	20
657	20240703	102800	269406710	2950	2945	2950	2945	577
658	20240703	102700	267707430	2945	2945	2945	2945	260
659	20240703	102600	266941730	2950	2950	2950	2950	334
660	20240703	102500	265956430	2950	2950	2950	2950	102
661	20240703	102400	265655530	2950	2950	2950	2950	3538
662	20240703	102300	255218430	2950	2950	2950	2950	1271
663	20240703	102200	251468980	2950	2950	2950	2950	85
664	20240703	102100	251218230	2950	2955	2955	2950	51
665	20240703	102000	251067530	2955	2950	2955	2950	3749
666	20240703	101900	239997015	2955	2955	2955	2950	9271
667	20240703	101800	212639270	2965	2960	2965	2955	511
668	20240703	101700	211129205	2965	2960	2965	2955	4851
669	20240703	101600	196793910	2960	2960	2960	2960	3554
670	20240703	101500	186274070	2960	2970	2970	2960	2776
671	20240703	101400	178047105	2970	2965	2975	2965	103
672	20240703	101300	177740700	2980	2965	2980	2960	635
673	20240703	101200	175860335	2965	2975	2975	2960	3555
674	20240703	101100	165322250	2970	2975	2975	2970	5
675	20240703	101000	165307380	2970	2975	2975	2965	1527
676	20240703	100900	160779560	2965	2970	2970	2965	502
677	20240703	100800	159291125	2970	2970	2970	2970	20
678	20240703	100700	159231725	2970	2970	2970	2970	1000
679	20240703	100600	156261725	2980	2980	2980	2970	232
680	20240703	100500	155570595	2980	2985	2985	2970	4
681	20240703	100400	155558675	2985	2970	2985	2970	258
682	20240703	100300	154792300	2965	2970	2970	2965	485
683	20240703	100200	153354040	2970	2970	2970	2970	37
684	20240703	100100	153244150	2985	2970	2985	2970	149
685	20240703	100000	152801515	2970	2970	2970	2970	320
686	20240703	095900	151851115	2970	2970	2970	2970	47
687	20240703	095800	151711525	2970	2970	2970	2970	4
688	20240703	095700	151699645	2970	2970	2970	2970	27
689	20240703	095600	151619455	2970	2965	2970	2965	710
690	20240703	095500	149514255	2965	2975	2975	2965	1543
691	20240703	095400	144939210	2975	2970	2975	2965	2929
692	20240703	095300	136252045	2965	2970	2970	2965	871
693	20240703	095200	133666455	2970	2970	2970	2970	0
694	20240703	095100	133666455	2970	2970	2970	2965	3473
695	20240703	095000	123352145	2970	2970	2970	2970	46
696	20240703	094900	123215525	2970	2970	2970	2965	5165
697	20240703	094800	107875575	2975	2975	2975	2975	3919
698	20240703	094700	96216550	2975	2975	2975	2975	505
699	20240703	094600	94714175	2975	2980	2980	2975	818
700	20240703	094500	92280605	2975	2975	2975	2975	210
701	20240703	094400	91655855	2980	2980	2980	2980	389
702	20240703	094300	90496635	2980	2980	2980	2980	900
703	20240703	094200	87814635	2975	2975	2975	2975	824
704	20240703	094100	85363235	2975	2970	2975	2970	1154
705	20240703	094000	81934670	2975	2975	2975	2970	397
706	20240703	093900	80753650	2975	2975	2980	2975	294
707	20240703	093800	79878950	2975	2975	2975	2975	2614
708	20240703	093700	72102300	2975	2975	2975	2975	194
709	20240703	093600	71525150	2975	2975	2980	2975	3465
710	20240703	093500	61214775	2980	2980	2985	2980	1202
711	20240703	093400	57632810	2985	2985	2985	2985	0
712	20240703	093300	57632810	2985	2985	2985	2985	312
713	20240703	093200	56701490	2990	2990	2995	2990	410
714	20240703	093100	55475540	2995	2990	2995	2985	125
715	20240703	093000	55101520	2995	2995	2995	2995	1
716	20240703	092900	55098525	2995	2990	2995	2990	501
717	20240703	092800	53600530	2995	2995	2995	2995	71
718	20240703	092700	53387885	2995	2995	2995	2995	0
719	20240703	092600	53387885	2995	2995	2995	2995	16
720	20240703	092500	53339965	2995	2995	2995	2995	0
721	20240703	092400	53339965	2995	2995	2995	2995	210
722	20240703	092300	52711015	2995	2995	2995	2995	14
723	20240703	092200	52669085	2990	2990	2990	2990	387
724	20240703	092100	51511955	2985	2980	2985	2980	204
725	20240703	092000	50904030	2980	2980	2980	2980	1
726	20240703	091900	50901050	2990	2980	2990	2980	5
727	20240703	091800	50886120	2980	2985	2990	2980	325
728	20240703	091700	49915920	2990	2990	2990	2990	66
729	20240703	091600	49718580	2995	2985	2995	2985	111
730	20240703	091500	49386660	2985	2990	2990	2985	3335
731	20240703	091400	39430050	2995	3000	3000	2990	795
732	20240703	091300	37051840	2990	2990	3000	2990	112
733	20240703	091200	36716950	2995	3000	3000	2995	38
734	20240703	091100	36603135	2995	2985	3000	2985	1005
735	20240703	091000	33593300	2985	2990	2990	2985	54
736	20240703	090900	33431860	2990	2985	2990	2980	339
737	20240703	090800	32418275	2990	2990	2990	2990	44
738	20240703	090700	32286715	2990	2980	2990	2980	1000
739	20240703	090600	29297320	2975	2970	2985	2970	215
740	20240703	090500	28658595	2970	2970	2985	2970	637
741	20240703	090400	26763415	2970	2985	2985	2970	5814
742	20240703	090300	9474565	2980	2980	2985	2980	961
743	20240703	090200	6609760	2985	2985	2985	2985	90
744	20240703	090100	6341110	2985	2990	3000	2985	1348
745	20240703	090000	2317250	2990	2990	2990	2990	775