KissMeData/027050/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191400	1613256500	2970	2970	2970	2970	18585
3	20240703	191300	1613256500	2970	2970	2970	2970	0
4	20240703	191200	1613256500	2970	2970	2970	2970	0
5	20240703	191100	1613256500	2970	2970	2970	2970	0
6	20240703	191000	1613256500	2970	2970	2970	2970	0
7	20240703	190900	1613256500	2970	2970	2970	2970	0
8	20240703	190800	1613256500	2970	2970	2970	2970	0
9	20240703	190700	1613256500	2970	2970	2970	2970	0
10	20240703	190600	1613256500	2970	2970	2970	2970	0
11	20240703	190500	1613256500	2970	2970	2970	2970	0
12	20240703	190400	1613256500	2970	2970	2970	2970	0
13	20240703	190300	1613256500	2970	2970	2970	2970	0
14	20240703	190200	1613256500	2970	2970	2970	2970	0
15	20240703	190100	1613256500	2970	2970	2970	2970	0
16	20240703	190000	1613256500	2970	2970	2970	2970	0
17	20240703	185900	1613256500	2970	2970	2970	2970	0
18	20240703	185800	1613256500	2970	2970	2970	2970	0
19	20240703	185700	1613256500	2970	2970	2970	2970	0
20	20240703	185600	1613256500	2970	2970	2970	2970	0
21	20240703	185500	1613256500	2970	2970	2970	2970	0
22	20240703	185400	1613256500	2970	2970	2970	2970	0
23	20240703	185300	1613256500	2970	2970	2970	2970	0
24	20240703	185200	1613256500	2970	2970	2970	2970	0
25	20240703	185100	1613256500	2970	2970	2970	2970	0
26	20240703	185000	1613256500	2970	2970	2970	2970	0
27	20240703	184900	1613256500	2970	2970	2970	2970	0
28	20240703	184800	1613256500	2970	2970	2970	2970	0
29	20240703	184700	1613256500	2970	2970	2970	2970	0
30	20240703	184600	1613256500	2970	2970	2970	2970	0
31	20240703	184500	1613256500	2970	2970	2970	2970	0
32	20240703	184400	1613256500	2970	2970	2970	2970	18585
33	20240703	184300	1613256500	2970	2970	2970	2970	0
34	20240703	184200	1613256500	2970	2970	2970	2970	0
35	20240703	184100	1613256500	2970	2970	2970	2970	0
36	20240703	184000	1613256500	2970	2970	2970	2970	0
37	20240703	183900	1613256500	2970	2970	2970	2970	0
38	20240703	183800	1613256500	2970	2970	2970	2970	0
39	20240703	183700	1613256500	2970	2970	2970	2970	0
40	20240703	183600	1613256500	2970	2970	2970	2970	0
41	20240703	183500	1613256500	2970	2970	2970	2970	0
42	20240703	183400	1613256500	2970	2970	2970	2970	0
43	20240703	183300	1613256500	2970	2970	2970	2970	0
44	20240703	183200	1613256500	2970	2970	2970	2970	0
45	20240703	183100	1613256500	2970	2970	2970	2970	0
46	20240703	183000	1613256500	2970	2970	2970	2970	0
47	20240703	182900	1613256500	2970	2970	2970	2970	0
48	20240703	182800	1613256500	2970	2970	2970	2970	0
49	20240703	182700	1613256500	2970	2970	2970	2970	0
50	20240703	182600	1613256500	2970	2970	2970	2970	0
51	20240703	182500	1613256500	2970	2970	2970	2970	0
52	20240703	182400	1613256500	2970	2970	2970	2970	0
53	20240703	182300	1613256500	2970	2970	2970	2970	0
54	20240703	182200	1613256500	2970	2970	2970	2970	0
55	20240703	182100	1613256500	2970	2970	2970	2970	0
56	20240703	182000	1613256500	2970	2970	2970	2970	0
57	20240703	181900	1613256500	2970	2970	2970	2970	0
58	20240703	181800	1613256500	2970	2970	2970	2970	0
59	20240703	181700	1613256500	2970	2970	2970	2970	0
60	20240703	181600	1613256500	2970	2970	2970	2970	0
61	20240703	181500	1613256500	2970	2970	2970	2970	0
62	20240703	181400	1613256500	2970	2970	2970	2970	18585
63	20240703	181300	1613256500	2970	2970	2970	2970	0
64	20240703	181200	1613256500	2970	2970	2970	2970	0
65	20240703	181100	1613256500	2970	2970	2970	2970	0
66	20240703	181000	1613256500	2970	2970	2970	2970	0
67	20240703	180900	1613256500	2970	2970	2970	2970	0
68	20240703	180800	1613256500	2970	2970	2970	2970	0
69	20240703	180700	1613256500	2970	2970	2970	2970	0
70	20240703	180600	1613256500	2970	2970	2970	2970	0
71	20240703	180500	1613256500	2970	2970	2970	2970	0
72	20240703	180400	1613256500	2970	2970	2970	2970	0
73	20240703	180300	1613256500	2970	2970	2970	2970	0
74	20240703	180200	1613256500	2970	2970	2970	2970	0
75	20240703	180100	1613256500	2970	2970	2970	2970	0
76	20240703	180000	1613256500	2970	2970	2970	2970	0
77	20240703	175900	1613256500	2970	2970	2970	2970	0
78	20240703	175800	1613256500	2970	2970	2970	2970	0
79	20240703	175700	1613256500	2970	2970	2970	2970	0
80	20240703	175600	1613256500	2970	2970	2970	2970	0
81	20240703	175500	1613256500	2970	2970	2970	2970	0
82	20240703	175400	1613256500	2970	2970	2970	2970	0
83	20240703	175300	1613256500	2970	2970	2970	2970	0
84	20240703	175200	1613256500	2970	2970	2970	2970	0
85	20240703	175100	1613256500	2970	2970	2970	2970	0
86	20240703	175000	1613256500	2970	2970	2970	2970	0
87	20240703	174900	1613256500	2970	2970	2970	2970	0
88	20240703	174800	1613256500	2970	2970	2970	2970	0
89	20240703	174700	1613256500	2970	2970	2970	2970	0
90	20240703	174600	1613256500	2970	2970	2970	2970	0
91	20240703	174500	1613256500	2970	2970	2970	2970	0
92	20240703	174400	1613256500	2970	2970	2970	2970	18585
93	20240703	174300	1613256500	2970	2970	2970	2970	0
94	20240703	174200	1613256500	2970	2970	2970	2970	0
95	20240703	174100	1613256500	2970	2970	2970	2970	0
96	20240703	174000	1613256500	2970	2970	2970	2970	0
97	20240703	173900	1613256500	2970	2970	2970	2970	0
98	20240703	173800	1613256500	2970	2970	2970	2970	0
99	20240703	173700	1613256500	2970	2970	2970	2970	0
100	20240703	173600	1613256500	2970	2970	2970	2970	0
101	20240703	173500	1613256500	2970	2970	2970	2970	0
102	20240703	173400	1613256500	2970	2970	2970	2970	0
103	20240703	173300	1613256500	2970	2970	2970	2970	0
104	20240703	173200	1613256500	2970	2970	2970	2970	0
105	20240703	173100	1613256500	2970	2970	2970	2970	0
106	20240703	173000	1613256500	2970	2970	2970	2970	0
107	20240703	172900	1613256500	2970	2970	2970	2970	0
108	20240703	172800	1613256500	2970	2970	2970	2970	0
109	20240703	172700	1613256500	2970	2970	2970	2970	0
110	20240703	172600	1613256500	2970	2970	2970	2970	0
111	20240703	172500	1613256500	2970	2970	2970	2970	0
112	20240703	172400	1613256500	2970	2970	2970	2970	0
113	20240703	172300	1613256500	2970	2970	2970	2970	0
114	20240703	172200	1613256500	2970	2970	2970	2970	0
115	20240703	172100	1613256500	2970	2970	2970	2970	0
116	20240703	172000	1613256500	2970	2970	2970	2970	0
117	20240703	171900	1613256500	2970	2970	2970	2970	0
118	20240703	171800	1613256500	2970	2970	2970	2970	0
119	20240703	171700	1613256500	2970	2970	2970	2970	0
120	20240703	171600	1613256500	2970	2970	2970	2970	0
121	20240703	171500	1613256500	2970	2970	2970	2970	0
122	20240703	171400	1613256500	2970	2970	2970	2970	18585
123	20240703	171300	1613256500	2970	2970	2970	2970	0
124	20240703	171200	1613256500	2970	2970	2970	2970	0
125	20240703	171100	1613256500	2970	2970	2970	2970	0
126	20240703	171000	1613256500	2970	2970	2970	2970	0
127	20240703	170900	1613256500	2970	2970	2970	2970	0
128	20240703	170800	1613256500	2970	2970	2970	2970	0
129	20240703	170700	1613256500	2970	2970	2970	2970	0
130	20240703	170600	1613256500	2970	2970	2970	2970	0
131	20240703	170500	1613256500	2970	2970	2970	2970	0
132	20240703	170400	1613256500	2970	2970	2970	2970	0
133	20240703	170300	1613256500	2970	2970	2970	2970	0
134	20240703	170200	1613256500	2970	2970	2970	2970	0
135	20240703	170100	1613256500	2970	2970	2970	2970	0
136	20240703	170000	1613256500	2970	2970	2970	2970	0
137	20240703	165900	1613256500	2970	2970	2970	2970	0
138	20240703	165800	1613256500	2970	2970	2970	2970	0
139	20240703	165700	1613256500	2970	2970	2970	2970	0
140	20240703	165600	1613256500	2970	2970	2970	2970	0
141	20240703	165500	1613256500	2970	2970	2970	2970	0
142	20240703	165400	1613256500	2970	2970	2970	2970	0
143	20240703	165300	1613256500	2970	2970	2970	2970	0
144	20240703	165200	1613256500	2970	2970	2970	2970	0
145	20240703	165100	1613256500	2970	2970	2970	2970	0
146	20240703	165000	1613256500	2970	2970	2970	2970	0
147	20240703	164900	1613256500	2970	2970	2970	2970	0
148	20240703	164800	1613256500	2970	2970	2970	2970	0
149	20240703	164700	1613256500	2970	2970	2970	2970	0
150	20240703	164600	1613256500	2970	2970	2970	2970	0
151	20240703	164500	1613256500	2970	2970	2970	2970	0
152	20240703	164400	1613256500	2970	2970	2970	2970	18585
153	20240703	164300	1613256500	2970	2970	2970	2970	0
154	20240703	164200	1613256500	2970	2970	2970	2970	0
155	20240703	164100	1613256500	2970	2970	2970	2970	0
156	20240703	164000	1613256500	2970	2970	2970	2970	0
157	20240703	163900	1613256500	2970	2970	2970	2970	0
158	20240703	163800	1613256500	2970	2970	2970	2970	0
159	20240703	163700	1613256500	2970	2970	2970	2970	0
160	20240703	163600	1613256500	2970	2970	2970	2970	0
161	20240703	163500	1613256500	2970	2970	2970	2970	0
162	20240703	163400	1613256500	2970	2970	2970	2970	0
163	20240703	163300	1613256500	2970	2970	2970	2970	0
164	20240703	163200	1613256500	2970	2970	2970	2970	0
165	20240703	163100	1613256500	2970	2970	2970	2970	0
166	20240703	163000	1613256500	2970	2970	2970	2970	0
167	20240703	162900	1613256500	2970	2970	2970	2970	0
168	20240703	162800	1613256500	2970	2970	2970	2970	0
169	20240703	162700	1613256500	2970	2970	2970	2970	0
170	20240703	162600	1613256500	2970	2970	2970	2970	0
171	20240703	162500	1613256500	2970	2970	2970	2970	0
172	20240703	162400	1613256500	2970	2970	2970	2970	0
173	20240703	162300	1613256500	2970	2970	2970	2970	0
174	20240703	162200	1613256500	2970	2970	2970	2970	0
175	20240703	162100	1613256500	2970	2970	2970	2970	0
176	20240703	162000	1613256500	2970	2970	2970	2970	0
177	20240703	161900	1613256500	2970	2970	2970	2970	0
178	20240703	161800	1613256500	2970	2970	2970	2970	0
179	20240703	161700	1613256500	2970	2970	2970	2970	0
180	20240703	161600	1613256500	2970	2970	2970	2970	0
181	20240703	161500	1613256500	2970	2970	2970	2970	0
182	20240703	161400	1613256500	2970	2970	2970	2970	18585
183	20240703	161300	1613256500	2970	2970	2970	2970	0
184	20240703	161200	1613256500	2970	2970	2970	2970	0
185	20240703	161100	1613256500	2970	2970	2970	2970	0
186	20240703	161000	1613256500	2970	2970	2970	2970	0
187	20240703	160900	1613256500	2970	2970	2970	2970	0
188	20240703	160800	1613256500	2970	2970	2970	2970	0
189	20240703	160700	1613256500	2970	2970	2970	2970	0
190	20240703	160600	1613256500	2970	2970	2970	2970	0
191	20240703	160500	1613256500	2970	2970	2970	2970	0
192	20240703	160400	1613256500	2970	2970	2970	2970	0
193	20240703	160300	1613256500	2970	2970	2970	2970	0
194	20240703	160200	1613256500	2970	2970	2970	2970	0
195	20240703	160100	1613256500	2970	2970	2970	2970	0
196	20240703	160000	1613256500	2970	2970	2970	2970	0
197	20240703	155900	1613256500	2970	2970	2970	2970	0
198	20240703	155800	1613256500	2970	2970	2970	2970	0
199	20240703	155700	1613256500	2970	2970	2970	2970	0
200	20240703	155600	1613256500	2970	2970	2970	2970	0
201	20240703	155500	1613256500	2970	2970	2970	2970	0
202	20240703	155400	1613256500	2970	2970	2970	2970	0
203	20240703	155300	1613256500	2970	2970	2970	2970	0
204	20240703	155200	1613256500	2970	2970	2970	2970	0
205	20240703	155100	1613256500	2970	2970	2970	2970	0
206	20240703	155000	1613256500	2970	2970	2970	2970	0
207	20240703	154900	1613256500	2970	2970	2970	2970	0
208	20240703	154800	1613256500	2970	2970	2970	2970	0
209	20240703	154700	1613256500	2970	2970	2970	2970	0
210	20240703	154600	1613256500	2970	2970	2970	2970	0
211	20240703	154500	1613256500	2970	2970	2970	2970	0
212	20240703	154400	1613256500	2970	2970	2970	2970	18585
213	20240703	154300	1613256500	2970	2970	2970	2970	0
214	20240703	154200	1613256500	2970	2970	2970	2970	0
215	20240703	154100	1613256500	2970	2970	2970	2970	0
216	20240703	154000	1613256500	2970	2970	2970	2970	0
217	20240703	153900	1613256500	2970	2970	2970	2970	0
218	20240703	153800	1613256500	2970	2970	2970	2970	0
219	20240703	153700	1613256500	2970	2970	2970	2970	0
220	20240703	153600	1613256500	2970	2970	2970	2970	0
221	20240703	153500	1613256500	2970	2970	2970	2970	0
222	20240703	153400	1613256500	2970	2970	2970	2970	0
223	20240703	153300	1613256500	2970	2970	2970	2970	0
224	20240703	153200	1613256500	2970	2970	2970	2970	0
225	20240703	153100	1613256500	2970	2970	2970	2970	0
226	20240703	153000	1613256500	2970	2970	2970	2970	18585
227	20240703	152900	1558059050	2970	2970	2970	2970	0
228	20240703	152800	1558059050	2970	2970	2970	2970	0
229	20240703	152700	1558059050	2970	2970	2970	2970	0
230	20240703	152600	1558059050	2970	2970	2970	2970	0
231	20240703	152500	1558059050	2970	2970	2970	2970	0
232	20240703	152400	1558059050	2970	2970	2970	2970	0
233	20240703	152300	1558059050	2970	2970	2970	2970	0
234	20240703	152200	1558059050	2970	2970	2970	2970	0
235	20240703	152100	1558059050	2970	2970	2970	2970	0
236	20240703	152000	1558059050	2970	2970	2970	2970	0
237	20240703	151900	1558059050	2970	2980	2985	2970	483
238	20240703	151800	1556620195	2980	2980	2980	2975	123
239	20240703	151700	1556253710	2975	2975	2980	2960	817
240	20240703	151600	1553822155	2955	2970	2980	2955	5789
241	20240703	151500	1536683865	2980	2980	2980	2980	676
242	20240703	151400	1534669385	2980	2980	2980	2980	500
243	20240703	151300	1533179385	2980	2980	2980	2980	53
244	20240703	151200	1533021445	2985	2975	2985	2965	4555
245	20240703	151100	1519499285	2985	2980	2985	2980	434
246	20240703	151000	1518205910	2985	2985	2985	2980	1013
247	20240703	150900	1515187105	2980	2985	2985	2980	4071
248	20240703	150800	1503055470	2980	2975	2980	2975	6591
249	20240703	150700	1483422140	2980	2980	2980	2980	2448
250	20240703	150600	1476127100	2980	2980	2980	2980	360
251	20240703	150500	1475054300	2980	2985	2985	2980	200
252	20240703	150400	1474457800	2980	2980	2980	2980	0
253	20240703	150300	1474457800	2980	2985	2985	2980	5191
254	20240703	150200	1458963915	2995	2985	2995	2985	3062
255	20240703	150100	1449823830	2985	2990	2990	2985	297
256	20240703	150000	1448937130	2995	2995	2995	2995	100
257	20240703	145900	1448637630	2995	2995	2995	2995	51
258	20240703	145800	1448484885	2985	2995	2995	2985	8515
259	20240703	145700	1423022445	3000	2995	3000	2995	250
260	20240703	145600	1422273690	3000	2995	3000	2995	420
261	20240703	145500	1421014690	3000	2995	3000	2995	501
262	20240703	145400	1419514190	3000	3000	3000	3000	200
263	20240703	145300	1418914190	3000	3000	3000	3000	0
264	20240703	145200	1418914190	3000	3000	3000	3000	2
265	20240703	145100	1418908190	3000	3000	3000	3000	525
266	20240703	145000	1417333190	3000	3000	3000	2995	21
267	20240703	144900	1417270235	3000	2995	3000	2995	90
268	20240703	144800	1417000675	3000	2995	3000	2995	779
269	20240703	144700	1414667560	3000	2995	3000	2995	6
270	20240703	144600	1414649585	3000	3000	3000	2995	254
271	20240703	144500	1413888585	2995	2995	3000	2995	1911
272	20240703	144400	1408165130	2995	2995	2995	2985	14
273	20240703	144300	1408123300	2990	2990	2990	2990	468
274	20240703	144200	1406723980	2990	2990	2990	2990	0
275	20240703	144100	1406723980	2990	2990	2990	2990	1
276	20240703	144000	1406720990	2990	2990	2990	2990	8
277	20240703	143900	1406697070	2990	2990	2990	2990	1
278	20240703	143800	1406694080	2980	2990	2990	2980	838
279	20240703	143700	1404196785	2985	2985	2990	2975	8159
280	20240703	143600	1379845980	2985	2985	2985	2985	0
281	20240703	143500	1379845980	2985	2985	2985	2985	2
282	20240703	143400	1379840010	2985	2980	2985	2975	529
283	20240703	143300	1378264715	2980	2980	2980	2980	0
284	20240703	143200	1378264715	2980	2975	2980	2975	54
285	20240703	143100	1378104045	2980	2970	2985	2970	1522
286	20240703	143000	1373569140	2980	2970	2980	2970	986
287	20240703	142900	1370636955	2970	2975	2975	2970	42
288	20240703	142800	1370512185	2965	2975	2980	2965	1272
289	20240703	142700	1366735285	2975	2975	2975	2975	31
290	20240703	142600	1366643060	2980	2980	2980	2965	2353
291	20240703	142500	1359650220	2975	2980	2980	2975	21
292	20240703	142400	1359587740	2980	2980	2980	2980	14
293	20240703	142300	1359546020	2975	2980	2980	2975	63
294	20240703	142200	1359358530	2980	2980	2980	2980	0
295	20240703	142100	1359358530	2980	2980	2980	2980	0
296	20240703	142000	1359358530	2980	2985	2985	2980	312
297	20240703	141900	1358428710	2985	2980	2985	2980	336
298	20240703	141800	1357427375	2980	2975	2985	2975	511
299	20240703	141700	1355907090	2985	2975	2985	2970	66
300	20240703	141600	1355710800	2985	2985	2985	2985	0
301	20240703	141500	1355710800	2985	2985	2985	2970	178
302	20240703	141400	1355181390	2985	2980	2985	2980	613
303	20240703	141300	1353354585	2980	2980	2985	2980	1448
304	20240703	141200	1349039540	2980	2980	2980	2980	2
305	20240703	141100	1349033580	2980	2985	2985	2980	41
306	20240703	141000	1348911250	2985	2980	2985	2980	52
307	20240703	140900	1348756280	2985	2985	2985	2985	213
308	20240703	140800	1348120475	2985	2980	2990	2970	4783
309	20240703	140700	1333899515	2990	2980	2990	2980	270
310	20240703	140600	1333094755	2980	2980	2980	2975	903
311	20240703	140500	1330405065	2980	2980	2980	2975	1201
312	20240703	140400	1326831945	2980	2980	2980	2980	72
313	20240703	140300	1326617385	2985	2985	2985	2985	1
314	20240703	140200	1326614400	2980	2985	2985	2980	1807
315	20240703	140100	1321221005	2985	2985	2985	2980	14
316	20240703	140000	1321179270	2980	2985	2985	2980	411
317	20240703	135900	1319954390	2985	2985	2985	2985	23
318	20240703	135800	1319885735	2980	2985	2985	2980	113
319	20240703	135700	1319548445	2985	2985	2985	2985	10
320	20240703	135600	1319518595	2990	2990	2990	2990	1
321	20240703	135500	1319515605	2990	2990	2990	2985	998
322	20240703	135400	1316536510	2990	2985	2990	2985	1835
323	20240703	135300	1311058980	2985	2980	2985	2980	4288
324	20240703	135200	1298259855	2985	2990	2990	2985	15
325	20240703	135100	1298215060	2990	2990	2990	2990	3
326	20240703	135000	1298206090	2990	2990	2990	2980	320
327	20240703	134900	1297249440	2990	2990	2990	2990	309
328	20240703	134800	1296325530	2990	2990	2990	2990	0
329	20240703	134700	1296325530	2990	2990	2990	2990	0
330	20240703	134600	1296325530	2990	2990	2990	2990	0
331	20240703	134500	1296325530	2990	2985	2990	2980	20
332	20240703	134400	1296265825	2985	2980	2985	2980	2
333	20240703	134300	1296259860	2985	2985	2985	2985	0
334	20240703	134200	1296259860	2985	2985	2985	2985	304
335	20240703	134100	1295352420	2985	2985	2985	2985	29
336	20240703	134000	1295265855	2990	2985	2990	2985	104
337	20240703	133900	1294955410	2985	2985	2985	2975	52
338	20240703	133800	1294800690	2985	2985	2985	2985	2
339	20240703	133700	1294794720	2975	2975	2975	2975	50
340	20240703	133600	1294645970	2985	2985	2985	2985	0
341	20240703	133500	1294645970	2985	2975	2985	2975	131
342	20240703	133400	1294256135	2970	2975	2985	2970	38
343	20240703	133300	1294143240	2985	2990	2990	2980	7
344	20240703	133200	1294122365	2985	2980	2985	2980	99
345	20240703	133100	1293827285	2990	2990	2990	2990	0
346	20240703	133000	1293827285	2990	2980	2990	2980	16
347	20240703	132900	1293779595	2990	2980	2990	2965	6304
348	20240703	132800	1275057205	3000	3000	3000	3000	1
349	20240703	132700	1275054205	2995	2990	2995	2990	2000
350	20240703	132600	1269065330	2985	2975	2990	2970	2902
351	20240703	132500	1260442560	2980	2990	2995	2980	1366
352	20240703	132400	1256368215	2990	2985	2990	2985	91
353	20240703	132300	1256096130	2990	2980	2990	2980	61
354	20240703	132200	1255914340	2990	2985	2990	2985	4
355	20240703	132100	1255902395	2990	2980	2990	2980	199
356	20240703	132000	1255308875	2985	2985	2985	2975	3137
357	20240703	131900	1245976280	2980	2985	2985	2980	1602
358	20240703	131800	1241202065	2985	2990	2990	2985	101
359	20240703	131700	1240900080	2990	2990	2990	2990	1
360	20240703	131600	1240897090	2990	2985	2990	2985	9
361	20240703	131500	1240870185	2990	2990	2990	2990	1
362	20240703	131400	1240867195	2975	2990	2990	2975	177
363	20240703	131300	1240338110	2990	2995	2995	2970	21268
364	20240703	131200	1177091845	2985	2990	2995	2985	76
365	20240703	131100	1176864810	2995	2990	2995	2990	351
366	20240703	131000	1175814065	2990	2995	2995	2990	22
367	20240703	130900	1175748215	2990	2995	2995	2990	9
368	20240703	130800	1175721270	2990	2985	2995	2985	179
369	20240703	130700	1175186465	2990	2990	2995	2990	79
370	20240703	130600	1174950250	2995	2995	2995	2995	0
371	20240703	130500	1174950250	2995	2990	2995	2990	191
372	20240703	130400	1174379150	3000	3000	3000	3000	0
373	20240703	130300	1174379150	3000	2995	3000	2995	51
374	20240703	130200	1174226400	2995	2995	2995	2995	0
375	20240703	130100	1174226400	2995	2995	2995	2995	0
376	20240703	130000	1174226400	2995	2985	2995	2985	13
377	20240703	125900	1174187505	2995	2995	2995	2995	10
378	20240703	125800	1174157555	2995	2990	2995	2990	102
379	20240703	125700	1173852570	2990	2990	2990	2990	0
380	20240703	125600	1173852570	2990	2990	2990	2990	130
381	20240703	125500	1173463870	2990	2990	2990	2990	137
382	20240703	125400	1173054240	2990	2985	2990	2985	312
383	20240703	125300	1172122915	2990	2990	2990	2990	0
384	20240703	125200	1172122915	2990	2990	2990	2990	0
385	20240703	125100	1172122915	2990	2990	2990	2980	4884
386	20240703	125000	1157554075	2995	2990	2995	2990	33
387	20240703	124900	1157455400	2995	2995	2995	2995	0
388	20240703	124800	1157455400	2995	2995	2995	2995	10
389	20240703	124700	1157425450	3000	3000	3000	3000	0
390	20240703	124600	1157425450	3000	2985	3000	2985	27
391	20240703	124500	1157344825	3005	3005	3005	3005	0
392	20240703	124400	1157344825	3005	3005	3005	3005	0
393	20240703	124300	1157344825	3005	3005	3005	3005	0
394	20240703	124200	1157344825	3005	3005	3005	3005	0
395	20240703	124100	1157344825	3005	3000	3005	3000	261
396	20240703	124000	1156561345	3005	3005	3005	3005	0
397	20240703	123900	1156561345	3005	3005	3005	3005	0
398	20240703	123800	1156561345	3005	3005	3005	2985	101
399	20240703	123700	1156259770	3005	3005	3005	3005	0
400	20240703	123600	1156259770	3005	3005	3005	3005	1
401	20240703	123500	1156256765	2995	3005	3005	2995	31
402	20240703	123400	1156163810	2985	2985	2985	2985	0
403	20240703	123300	1156163810	2985	2985	2985	2985	0
404	20240703	123200	1156163810	2985	2990	2990	2985	150
405	20240703	123100	1155715500	3005	3005	3005	3005	0
406	20240703	123000	1155715500	3005	3000	3005	3000	28
407	20240703	122900	1155631495	3000	3005	3005	3000	244
408	20240703	122800	1154898640	3005	3005	3005	3005	101
409	20240703	122700	1154595135	3005	2985	3005	2985	2
410	20240703	122600	1154589145	3005	3005	3005	3005	11
411	20240703	122500	1154556090	3005	3005	3005	2990	1209
412	20240703	122400	1150941060	3005	3005	3005	3005	3
413	20240703	122300	1150932045	3005	3005	3005	3005	1
414	20240703	122200	1150929040	2990	3000	3000	2990	10000
415	20240703	122100	1120975200	3000	3000	3000	3000	10
416	20240703	122000	1120945200	3005	3000	3005	3000	243
417	20240703	121900	1120216195	3010	3010	3010	3010	0
418	20240703	121800	1120216195	3010	3010	3010	3010	101
419	20240703	121700	1119912185	3010	3000	3010	3000	90
420	20240703	121600	1119642140	3010	3010	3010	3010	0
421	20240703	121500	1119642140	3010	3010	3010	3010	1
422	20240703	121400	1119639130	3010	2995	3010	2995	5
423	20240703	121300	1119624125	3010	3010	3010	3010	0
424	20240703	121200	1119624125	3010	3010	3010	3010	0
425	20240703	121100	1119624125	3010	2995	3010	2995	301
426	20240703	121000	1118722615	3010	3000	3010	3000	113
427	20240703	120900	1118383605	3010	3010	3010	3010	0
428	20240703	120800	1118383605	3010	3005	3010	3005	6
429	20240703	120700	1118365570	3005	3005	3005	3005	35
430	20240703	120600	1118260395	3010	3010	3010	3010	0
431	20240703	120500	1118260395	3010	3010	3010	3010	1
432	20240703	120400	1118257385	3010	3010	3010	3010	0
433	20240703	120300	1118257385	3010	3010	3010	3010	380
434	20240703	120200	1117113585	3010	3010	3010	3010	0
435	20240703	120100	1117113585	3010	3010	3010	3010	0
436	20240703	120000	1117113585	3010	3005	3010	3005	2001
437	20240703	115900	1111100575	3005	3000	3010	3000	251
438	20240703	115800	1110347540	3000	2995	3000	2995	6
439	20240703	115700	1110329565	3010	3010	3010	3010	0
440	20240703	115600	1110329565	3010	3010	3010	3010	0
441	20240703	115500	1110329565	3010	3010	3010	3010	0
442	20240703	115400	1110329565	3010	3000	3010	3000	3175
443	20240703	115300	1100792785	3000	3000	3000	3000	1500
444	20240703	115200	1096292785	3000	2990	3000	2990	3232
445	20240703	115100	1086613205	2985	2990	2990	2985	67
446	20240703	115000	1086412975	2995	2995	2995	2995	0
447	20240703	114900	1086412975	2995	2995	2995	2995	0
448	20240703	114800	1086412975	2995	2985	2995	2985	202
449	20240703	114700	1085809990	2995	2995	2995	2995	0
450	20240703	114600	1085809990	2995	2990	2995	2985	3501
451	20240703	114500	1075356995	2995	2990	2995	2990	60
452	20240703	114400	1075177545	2990	3000	3000	2990	2150
453	20240703	114300	1068747545	3000	3000	3000	3000	51
454	20240703	114200	1068594545	3000	2990	3000	2990	28
455	20240703	114100	1068510815	3000	3000	3000	3000	0
456	20240703	114000	1068510815	3000	3000	3000	3000	31
457	20240703	113900	1068417815	2985	3005	3005	2985	12725
458	20240703	113800	1030348185	3005	3000	3005	3000	401
459	20240703	113700	1029145180	3005	3000	3005	3000	1304
460	20240703	113600	1025233175	3000	3000	3000	3000	5
461	20240703	113500	1025218175	3000	2990	3000	2990	3502
462	20240703	113400	1014712735	3000	2990	3000	2990	1546
463	20240703	113300	1010087420	2990	2995	2995	2990	28
464	20240703	113200	1010003600	2995	2990	2995	2990	529
465	20240703	113100	1008421885	2985	2985	2985	2985	1
466	20240703	113000	1008418900	2990	2990	2990	2990	110
467	20240703	112900	1008090000	2990	2990	2990	2990	238
468	20240703	112800	1007378380	2990	2990	2990	2990	1
469	20240703	112700	1007375390	2990	2990	2990	2990	15
470	20240703	112600	1007330540	2990	2985	2990	2985	103
471	20240703	112500	1007023080	2985	2980	2985	2980	2092
472	20240703	112400	1000788905	2985	2985	2985	2980	4251
473	20240703	112300	988119670	2995	2995	2995	2995	1
474	20240703	112200	988116675	2985	2985	2985	2980	1771
475	20240703	112100	982831720	2985	2995	2995	2985	649
476	20240703	112000	980892515	2995	2995	2995	2995	0
477	20240703	111900	980892515	2995	2990	2995	2990	71
478	20240703	111800	980680220	2995	2995	2995	2995	99
479	20240703	111700	980383715	2995	2990	2995	2990	51
480	20240703	111600	980231220	2995	2985	2995	2985	576
481	20240703	111500	978510975	2990	2985	2990	2985	111
482	20240703	111400	978179590	2990	2985	2990	2985	121
483	20240703	111300	977818400	2990	2990	2990	2985	540
484	20240703	111200	976206430	2995	2995	2995	2995	0
485	20240703	111100	976206430	2995	2990	2995	2990	132
486	20240703	111000	975811745	2995	2995	2995	2995	207
487	20240703	110900	975191780	2990	2995	2995	2990	516
488	20240703	110800	973648890	2995	2995	2995	2995	100
489	20240703	110700	973349390	2995	2995	2995	2990	224
490	20240703	110600	972679510	2995	2985	2995	2985	54
491	20240703	110500	972518300	2995	2985	2995	2980	103
492	20240703	110400	972211080	2995	2990	2995	2990	22
493	20240703	110300	972145290	2995	2995	2995	2990	31
494	20240703	110200	972052450	2995	2980	2995	2980	1408
495	20240703	110100	967856490	3000	3000	3000	2980	2102
496	20240703	110000	961581900	2995	2995	2995	2995	352
497	20240703	105900	960527660	2990	2990	2990	2990	50
498	20240703	105800	960378160	2995	3000	3000	2995	64
499	20240703	105700	960186380	3000	2995	3000	2995	123
500	20240703	105600	959817990	2990	3000	3000	2990	180
501	20240703	105500	959278490	3000	2990	3000	2990	41
502	20240703	105400	959155890	3000	2995	3000	2990	329
503	20240703	105300	958170635	2995	2990	2995	2990	384
504	20240703	105200	957022330	2985	2985	2985	2985	108
505	20240703	105100	956699950	2985	2985	2985	2985	1018
506	20240703	105000	953661220	2985	2990	2990	2985	598
507	20240703	104900	951874700	2985	2985	2995	2985	2846
508	20240703	104800	943379355	2995	2990	2995	2985	3405
509	20240703	104700	933214860	2985	2990	2995	2985	2702
510	20240703	104600	925139370	2990	2985	2990	2985	2
511	20240703	104500	925133395	2990	2990	2990	2985	906
512	20240703	104400	922424555	2990	2985	2990	2985	1291
513	20240703	104300	918569425	2985	2985	2985	2980	1142
514	20240703	104200	915163555	2985	2985	2985	2980	534
515	20240703	104100	913569740	2985	2985	2990	2980	2002
516	20240703	104000	907597520	2990	2995	2995	2985	2120
517	20240703	103900	901269145	2985	2995	2995	2985	203
518	20240703	103800	900662480	3000	3000	3000	3000	1
519	20240703	103700	900659480	3000	2990	3000	2990	217
520	20240703	103600	900010030	2990	2995	3000	2990	874
521	20240703	103500	897396585	3000	3000	3000	2995	152
522	20240703	103400	896940835	3000	3000	3005	2985	658
523	20240703	103300	894973000	3005	2990	3005	2990	2929
524	20240703	103200	886186050	3000	2990	3000	2985	1562
525	20240703	103100	881522250	3000	2990	3000	2980	7199
526	20240703	103000	859967920	2980	2990	2990	2980	200
527	20240703	102900	859371890	2985	2990	2990	2980	5577
528	20240703	102800	842719280	2995	2995	2995	2990	76
529	20240703	102700	842491830	2995	2995	2995	2990	2202
530	20240703	102600	835904265	2990	2985	2990	2985	1929
531	20240703	102500	830140955	2990	2990	2990	2985	7
532	20240703	102400	830120030	2980	2985	2990	2975	6137
533	20240703	102300	811821120	2980	2990	2990	2980	3508
534	20240703	102200	801336640	2995	3005	3005	2995	2814
535	20240703	102100	792901460	3000	3005	3005	3000	2489
536	20240703	102000	785433455	3005	3015	3015	3000	5684
537	20240703	101900	768361695	3015	3015	3015	3015	0
538	20240703	101800	768361695	3015	3015	3015	3015	11
539	20240703	101700	768328530	3015	3015	3015	3015	300
540	20240703	101600	767424030	3020	3015	3020	3015	101
541	20240703	101500	767119510	3020	3020	3020	3020	0
542	20240703	101400	767119510	3020	3020	3020	3015	3021
543	20240703	101300	757996185	3020	3015	3025	3015	1022
544	20240703	101200	754914840	3015	3000	3015	2995	1493
545	20240703	101100	750427765	3010	3010	3010	2995	1984
546	20240703	101000	744469145	3005	3000	3010	2995	402
547	20240703	100900	743263025	3010	3005	3010	2990	2156
548	20240703	100800	736790710	3000	3005	3010	3000	2361
549	20240703	100700	729697955	3005	2990	3005	2980	15466
550	20240703	100600	683389745	2980	3000	3000	2980	9436
551	20240703	100500	655186090	3000	3000	3000	3000	284
552	20240703	100400	654334090	3000	3010	3010	3000	6769
553	20240703	100300	634027040	3010	3015	3025	2990	17828
554	20240703	100200	580581810	3020	3010	3030	3000	4212
555	20240703	100100	567935695	3015	3020	3020	3005	11701
556	20240703	100000	532715485	3015	3035	3035	3015	427
557	20240703	095900	531420300	3040	3020	3040	3020	708
558	20240703	095800	529282040	3040	3040	3040	3020	208
559	20240703	095700	528653840	3040	3020	3040	3020	101
560	20240703	095600	528347800	3040	3020	3040	3020	151
561	20240703	095500	527891660	3035	3030	3040	3030	733
562	20240703	095400	525668000	3040	3035	3040	3025	566
563	20240703	095300	523951295	3025	3030	3030	3020	501
564	20240703	095200	522434160	3030	3020	3035	3020	1872
565	20240703	095100	516780470	3020	3020	3025	3000	15023
566	20240703	095000	471637530	3015	3040	3040	3015	10042
567	20240703	094900	441280230	3040	3035	3045	3035	2627
568	20240703	094800	433304590	3035	3035	3035	3030	931
569	20240703	094700	430480445	3035	3040	3040	3035	2552
570	20240703	094600	422734965	3035	3040	3040	3035	597
571	20240703	094500	420921585	3040	3035	3050	3035	1208
572	20240703	094400	417248370	3035	3035	3040	3035	2137
573	20240703	094300	410755750	3035	3035	3035	3030	1262
574	20240703	094200	406928140	3030	3035	3035	3030	1771
575	20240703	094100	401557145	3040	3045	3045	3035	3092
576	20240703	094000	392167180	3045	3045	3045	3040	702
577	20240703	093900	390029595	3040	3045	3045	3040	756
578	20240703	093800	387731245	3050	3045	3050	3040	1172
579	20240703	093700	384163060	3045	3060	3060	3045	9003
580	20240703	093600	356705105	3055	3060	3060	3055	2832
581	20240703	093500	348052585	3060	3065	3065	3060	57
582	20240703	093400	347878140	3060	3060	3065	3060	1085
583	20240703	093300	344553135	3060	3060	3060	3055	519
584	20240703	093200	342965930	3055	3065	3065	3055	3488
585	20240703	093100	332297220	3060	3070	3075	3060	1061
586	20240703	093000	329040390	3060	3060	3070	3060	784
587	20240703	092900	326639455	3060	3065	3065	3060	404
588	20240703	092800	325401200	3060	3060	3065	3055	1400
589	20240703	092700	321118930	3060	3055	3075	3055	369
590	20240703	092600	319989905	3055	3080	3080	3055	11747
591	20240703	092500	283964010	3085	3080	3085	3080	5077
592	20240703	092400	268326835	3080	3080	3085	3080	659
593	20240703	092300	266296615	3085	3080	3085	3080	1908
594	20240703	092200	260416330	3085	3085	3085	3085	415
595	20240703	092100	259136055	3090	3095	3095	3090	795
596	20240703	092000	256679455	3095	3085	3095	3085	1086
597	20240703	091900	253323400	3085	3085	3085	3085	1010
598	20240703	091800	250207550	3075	3085	3085	3070	1058
599	20240703	091700	246957415	3090	3075	3090	3075	3047
600	20240703	091600	237549170	3075	3065	3075	3065	672
601	20240703	091500	235485780	3065	3075	3080	3065	9736
602	20240703	091400	205603795	3080	3090	3090	3075	345
603	20240703	091300	204541685	3080	3095	3095	3075	4772
604	20240703	091200	189825440	3095	3090	3095	3090	1590
605	20240703	091100	184905140	3095	3095	3095	3090	2219
606	20240703	091000	178037835	3075	3070	3095	3070	5402
607	20240703	090900	161453665	3095	3095	3095	3060	8194
608	20240703	090800	136264270	3110	3090	3110	3065	6334
609	20240703	090700	116700265	3090	3075	3090	3070	5660
610	20240703	090600	99267980	3070	3080	3080	3070	1715
611	20240703	090500	93994850	3080	3080	3080	3080	1002
612	20240703	090400	90908690	3080	3090	3090	3080	1201
613	20240703	090300	87208955	3090	3095	3100	3070	6570
614	20240703	090200	66972105	3100	3085	3100	3075	5574
615	20240703	090100	49784380	3100	3100	3115	3090	11857
616	20240703	090000	13077875	3120	3095	3130	3095	3913