KissMeData/027050/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191400	1263389700	2930	2930	2930	2930	5561
3	20240705	191300	1263389700	2930	2930	2930	2930	0
4	20240705	191200	1263389700	2930	2930	2930	2930	0
5	20240705	191100	1263389700	2930	2930	2930	2930	0
6	20240705	191000	1263389700	2930	2930	2930	2930	0
7	20240705	190900	1263389700	2930	2930	2930	2930	0
8	20240705	190800	1263389700	2930	2930	2930	2930	0
9	20240705	190700	1263389700	2930	2930	2930	2930	0
10	20240705	190600	1263389700	2930	2930	2930	2930	0
11	20240705	190500	1263389700	2930	2930	2930	2930	0
12	20240705	190400	1263389700	2930	2930	2930	2930	0
13	20240705	190300	1263389700	2930	2930	2930	2930	0
14	20240705	190200	1263389700	2930	2930	2930	2930	0
15	20240705	190100	1263389700	2930	2930	2930	2930	0
16	20240705	190000	1263389700	2930	2930	2930	2930	0
17	20240705	185900	1263389700	2930	2930	2930	2930	0
18	20240705	185800	1263389700	2930	2930	2930	2930	0
19	20240705	185700	1263389700	2930	2930	2930	2930	0
20	20240705	185600	1263389700	2930	2930	2930	2930	0
21	20240705	185500	1263389700	2930	2930	2930	2930	0
22	20240705	185400	1263389700	2930	2930	2930	2930	0
23	20240705	185300	1263389700	2930	2930	2930	2930	0
24	20240705	185200	1263389700	2930	2930	2930	2930	0
25	20240705	185100	1263389700	2930	2930	2930	2930	0
26	20240705	185000	1263389700	2930	2930	2930	2930	0
27	20240705	184900	1263389700	2930	2930	2930	2930	0
28	20240705	184800	1263389700	2930	2930	2930	2930	0
29	20240705	184700	1263389700	2930	2930	2930	2930	0
30	20240705	184600	1263389700	2930	2930	2930	2930	0
31	20240705	184500	1263389700	2930	2930	2930	2930	0
32	20240705	184400	1263389700	2930	2930	2930	2930	5561
33	20240705	184300	1263389700	2930	2930	2930	2930	0
34	20240705	184200	1263389700	2930	2930	2930	2930	0
35	20240705	184100	1263389700	2930	2930	2930	2930	0
36	20240705	184000	1263389700	2930	2930	2930	2930	0
37	20240705	183900	1263389700	2930	2930	2930	2930	0
38	20240705	183800	1263389700	2930	2930	2930	2930	0
39	20240705	183700	1263389700	2930	2930	2930	2930	0
40	20240705	183600	1263389700	2930	2930	2930	2930	0
41	20240705	183500	1263389700	2930	2930	2930	2930	0
42	20240705	183400	1263389700	2930	2930	2930	2930	0
43	20240705	183300	1263389700	2930	2930	2930	2930	0
44	20240705	183200	1263389700	2930	2930	2930	2930	0
45	20240705	183100	1263389700	2930	2930	2930	2930	0
46	20240705	183000	1263389700	2930	2930	2930	2930	0
47	20240705	182900	1263389700	2930	2930	2930	2930	0
48	20240705	182800	1263389700	2930	2930	2930	2930	0
49	20240705	182700	1263389700	2930	2930	2930	2930	0
50	20240705	182600	1263389700	2930	2930	2930	2930	0
51	20240705	182500	1263389700	2930	2930	2930	2930	0
52	20240705	182400	1263389700	2930	2930	2930	2930	0
53	20240705	182300	1263389700	2930	2930	2930	2930	0
54	20240705	182200	1263389700	2930	2930	2930	2930	0
55	20240705	182100	1263389700	2930	2930	2930	2930	0
56	20240705	182000	1263389700	2930	2930	2930	2930	0
57	20240705	181900	1263389700	2930	2930	2930	2930	0
58	20240705	181800	1263389700	2930	2930	2930	2930	0
59	20240705	181700	1263389700	2930	2930	2930	2930	0
60	20240705	181600	1263389700	2930	2930	2930	2930	0
61	20240705	181500	1263389700	2930	2930	2930	2930	0
62	20240705	181400	1263389700	2930	2930	2930	2930	5561
63	20240705	181300	1263389700	2930	2930	2930	2930	0
64	20240705	181200	1263389700	2930	2930	2930	2930	0
65	20240705	181100	1263389700	2930	2930	2930	2930	0
66	20240705	181000	1263389700	2930	2930	2930	2930	0
67	20240705	180900	1263389700	2930	2930	2930	2930	0
68	20240705	180800	1263389700	2930	2930	2930	2930	0
69	20240705	180700	1263389700	2930	2930	2930	2930	0
70	20240705	180600	1263389700	2930	2930	2930	2930	0
71	20240705	180500	1263389700	2930	2930	2930	2930	0
72	20240705	180400	1263389700	2930	2930	2930	2930	0
73	20240705	180300	1263389700	2930	2930	2930	2930	0
74	20240705	180200	1263389700	2930	2930	2930	2930	0
75	20240705	180100	1263389700	2930	2930	2930	2930	0
76	20240705	180000	1263389700	2930	2930	2930	2930	0
77	20240705	175900	1263389700	2930	2930	2930	2930	0
78	20240705	175800	1263389700	2930	2930	2930	2930	0
79	20240705	175700	1263389700	2930	2930	2930	2930	0
80	20240705	175600	1263389700	2930	2930	2930	2930	0
81	20240705	175500	1263389700	2930	2930	2930	2930	0
82	20240705	175400	1263389700	2930	2930	2930	2930	0
83	20240705	175300	1263389700	2930	2930	2930	2930	0
84	20240705	175200	1263389700	2930	2930	2930	2930	0
85	20240705	175100	1263389700	2930	2930	2930	2930	0
86	20240705	175000	1263389700	2930	2930	2930	2930	0
87	20240705	174900	1263389700	2930	2930	2930	2930	0
88	20240705	174800	1263389700	2930	2930	2930	2930	0
89	20240705	174700	1263389700	2930	2930	2930	2930	0
90	20240705	174600	1263389700	2930	2930	2930	2930	0
91	20240705	174500	1263389700	2930	2930	2930	2930	0
92	20240705	174400	1263389700	2930	2930	2930	2930	5561
93	20240705	174300	1263389700	2930	2930	2930	2930	0
94	20240705	174200	1263389700	2930	2930	2930	2930	0
95	20240705	174100	1263389700	2930	2930	2930	2930	0
96	20240705	174000	1263389700	2930	2930	2930	2930	0
97	20240705	173900	1263389700	2930	2930	2930	2930	0
98	20240705	173800	1263389700	2930	2930	2930	2930	0
99	20240705	173700	1263389700	2930	2930	2930	2930	0
100	20240705	173600	1263389700	2930	2930	2930	2930	0
101	20240705	173500	1263389700	2930	2930	2930	2930	0
102	20240705	173400	1263389700	2930	2930	2930	2930	0
103	20240705	173300	1263389700	2930	2930	2930	2930	0
104	20240705	173200	1263389700	2930	2930	2930	2930	0
105	20240705	173100	1263389700	2930	2930	2930	2930	0
106	20240705	173000	1263389700	2930	2930	2930	2930	0
107	20240705	172900	1263389700	2930	2930	2930	2930	0
108	20240705	172800	1263389700	2930	2930	2930	2930	0
109	20240705	172700	1263389700	2930	2930	2930	2930	0
110	20240705	172600	1263389700	2930	2930	2930	2930	0
111	20240705	172500	1263389700	2930	2930	2930	2930	0
112	20240705	172400	1263389700	2930	2930	2930	2930	0
113	20240705	172300	1263389700	2930	2930	2930	2930	0
114	20240705	172200	1263389700	2930	2930	2930	2930	0
115	20240705	172100	1263389700	2930	2930	2930	2930	0
116	20240705	172000	1263389700	2930	2930	2930	2930	0
117	20240705	171900	1263389700	2930	2930	2930	2930	0
118	20240705	171800	1263389700	2930	2930	2930	2930	0
119	20240705	171700	1263389700	2930	2930	2930	2930	0
120	20240705	171600	1263389700	2930	2930	2930	2930	0
121	20240705	171500	1263389700	2930	2930	2930	2930	0
122	20240705	171400	1263389700	2930	2930	2930	2930	5561
123	20240705	171300	1263389700	2930	2930	2930	2930	0
124	20240705	171200	1263389700	2930	2930	2930	2930	0
125	20240705	171100	1263389700	2930	2930	2930	2930	0
126	20240705	171000	1263389700	2930	2930	2930	2930	0
127	20240705	170900	1263389700	2930	2930	2930	2930	0
128	20240705	170800	1263389700	2930	2930	2930	2930	0
129	20240705	170700	1263389700	2930	2930	2930	2930	0
130	20240705	170600	1263389700	2930	2930	2930	2930	0
131	20240705	170500	1263389700	2930	2930	2930	2930	0
132	20240705	170400	1263389700	2930	2930	2930	2930	0
133	20240705	170300	1263389700	2930	2930	2930	2930	0
134	20240705	170200	1263389700	2930	2930	2930	2930	0
135	20240705	170100	1263389700	2930	2930	2930	2930	0
136	20240705	170000	1263389700	2930	2930	2930	2930	0
137	20240705	165900	1263389700	2930	2930	2930	2930	0
138	20240705	165800	1263389700	2930	2930	2930	2930	0
139	20240705	165700	1263389700	2930	2930	2930	2930	0
140	20240705	165600	1263389700	2930	2930	2930	2930	0
141	20240705	165500	1263389700	2930	2930	2930	2930	0
142	20240705	165400	1263389700	2930	2930	2930	2930	0
143	20240705	165300	1263389700	2930	2930	2930	2930	0
144	20240705	165200	1263389700	2930	2930	2930	2930	0
145	20240705	165100	1263389700	2930	2930	2930	2930	0
146	20240705	165000	1263389700	2930	2930	2930	2930	0
147	20240705	164900	1263389700	2930	2930	2930	2930	0
148	20240705	164800	1263389700	2930	2930	2930	2930	0
149	20240705	164700	1263389700	2930	2930	2930	2930	0
150	20240705	164600	1263389700	2930	2930	2930	2930	0
151	20240705	164500	1263389700	2930	2930	2930	2930	0
152	20240705	164400	1263389700	2930	2930	2930	2930	5561
153	20240705	164300	1263389700	2930	2930	2930	2930	0
154	20240705	164200	1263389700	2930	2930	2930	2930	0
155	20240705	164100	1263389700	2930	2930	2930	2930	0
156	20240705	164000	1263389700	2930	2930	2930	2930	0
157	20240705	163900	1263389700	2930	2930	2930	2930	0
158	20240705	163800	1263389700	2930	2930	2930	2930	0
159	20240705	163700	1263389700	2930	2930	2930	2930	0
160	20240705	163600	1263389700	2930	2930	2930	2930	0
161	20240705	163500	1263389700	2930	2930	2930	2930	0
162	20240705	163400	1263389700	2930	2930	2930	2930	0
163	20240705	163300	1263389700	2930	2930	2930	2930	0
164	20240705	163200	1263389700	2930	2930	2930	2930	0
165	20240705	163100	1263389700	2930	2930	2930	2930	0
166	20240705	163000	1263389700	2930	2930	2930	2930	0
167	20240705	162900	1263389700	2930	2930	2930	2930	0
168	20240705	162800	1263389700	2930	2930	2930	2930	0
169	20240705	162700	1263389700	2930	2930	2930	2930	0
170	20240705	162600	1263389700	2930	2930	2930	2930	0
171	20240705	162500	1263389700	2930	2930	2930	2930	0
172	20240705	162400	1263389700	2930	2930	2930	2930	0
173	20240705	162300	1263389700	2930	2930	2930	2930	0
174	20240705	162200	1263389700	2930	2930	2930	2930	0
175	20240705	162100	1263389700	2930	2930	2930	2930	0
176	20240705	162000	1263389700	2930	2930	2930	2930	0
177	20240705	161900	1263389700	2930	2930	2930	2930	0
178	20240705	161800	1263389700	2930	2930	2930	2930	0
179	20240705	161700	1263389700	2930	2930	2930	2930	0
180	20240705	161600	1263389700	2930	2930	2930	2930	0
181	20240705	161500	1263389700	2930	2930	2930	2930	0
182	20240705	161400	1263389700	2930	2930	2930	2930	5561
183	20240705	161300	1263389700	2930	2930	2930	2930	0
184	20240705	161200	1263389700	2930	2930	2930	2930	0
185	20240705	161100	1263389700	2930	2930	2930	2930	0
186	20240705	161000	1263389700	2930	2930	2930	2930	0
187	20240705	160900	1263389700	2930	2930	2930	2930	0
188	20240705	160800	1263389700	2930	2930	2930	2930	0
189	20240705	160700	1263389700	2930	2930	2930	2930	0
190	20240705	160600	1263389700	2930	2930	2930	2930	0
191	20240705	160500	1263389700	2930	2930	2930	2930	0
192	20240705	160400	1263389700	2930	2930	2930	2930	0
193	20240705	160300	1263389700	2930	2930	2930	2930	0
194	20240705	160200	1263389700	2930	2930	2930	2930	0
195	20240705	160100	1263389700	2930	2930	2930	2930	0
196	20240705	160000	1263389700	2930	2930	2930	2930	0
197	20240705	155900	1263389700	2930	2930	2930	2930	0
198	20240705	155800	1263389700	2930	2930	2930	2930	0
199	20240705	155700	1263389700	2930	2930	2930	2930	0
200	20240705	155600	1263389700	2930	2930	2930	2930	0
201	20240705	155500	1263389700	2930	2930	2930	2930	0
202	20240705	155400	1263389700	2930	2930	2930	2930	0
203	20240705	155300	1263389700	2930	2930	2930	2930	0
204	20240705	155200	1263389700	2930	2930	2930	2930	0
205	20240705	155100	1263389700	2930	2930	2930	2930	0
206	20240705	155000	1263389700	2930	2930	2930	2930	0
207	20240705	154900	1263389700	2930	2930	2930	2930	0
208	20240705	154800	1263389700	2930	2930	2930	2930	0
209	20240705	154700	1263389700	2930	2930	2930	2930	0
210	20240705	154600	1263389700	2930	2930	2930	2930	0
211	20240705	154500	1263389700	2930	2930	2930	2930	0
212	20240705	154400	1263389700	2930	2930	2930	2930	5561
213	20240705	154300	1263389700	2930	2930	2930	2930	0
214	20240705	154200	1263389700	2930	2930	2930	2930	0
215	20240705	154100	1263389700	2930	2930	2930	2930	0
216	20240705	154000	1263389700	2930	2930	2930	2930	0
217	20240705	153900	1263389700	2930	2930	2930	2930	0
218	20240705	153800	1263389700	2930	2930	2930	2930	0
219	20240705	153700	1263389700	2930	2930	2930	2930	0
220	20240705	153600	1263389700	2930	2930	2930	2930	0
221	20240705	153500	1263389700	2930	2930	2930	2930	0
222	20240705	153400	1263389700	2930	2930	2930	2930	0
223	20240705	153300	1263389700	2930	2930	2930	2930	0
224	20240705	153200	1263389700	2930	2930	2930	2930	0
225	20240705	153100	1263389700	2930	2930	2930	2930	0
226	20240705	153000	1263389700	2930	2930	2930	2930	5561
227	20240705	152900	1247095970	2935	2935	2935	2935	0
228	20240705	152800	1247095970	2935	2935	2935	2935	0
229	20240705	152700	1247095970	2935	2935	2935	2935	0
230	20240705	152600	1247095970	2935	2935	2935	2935	0
231	20240705	152500	1247095970	2935	2935	2935	2935	0
232	20240705	152400	1247095970	2935	2935	2935	2935	0
233	20240705	152300	1247095970	2935	2935	2935	2935	0
234	20240705	152200	1247095970	2935	2935	2935	2935	0
235	20240705	152100	1247095970	2935	2935	2935	2935	0
236	20240705	152000	1247095970	2935	2935	2935	2935	0
237	20240705	151900	1247095970	2935	2930	2935	2930	657
238	20240705	151800	1245170495	2935	2930	2935	2930	267
239	20240705	151700	1244387925	2930	2945	2945	2930	752
240	20240705	151600	1242177000	2945	2930	2945	2930	2091
241	20240705	151500	1236050355	2945	2945	2945	2945	1
242	20240705	151400	1236047410	2930	2930	2930	2930	0
243	20240705	151300	1236047410	2930	2930	2940	2930	13277
244	20240705	151200	1197144300	2935	2945	2945	2935	8
245	20240705	151100	1197120750	2930	2935	2935	2930	106
246	20240705	151000	1196809645	2935	2935	2935	2930	2188
247	20240705	150900	1190388275	2935	2940	2940	2935	3767
248	20240705	150800	1179314835	2935	2935	2935	2935	349
249	20240705	150700	1178290520	2940	2935	2940	2935	400
250	20240705	150600	1177116020	2940	2935	2940	2935	1327
251	20240705	150500	1173221260	2935	2940	2940	2935	637
252	20240705	150400	1171351635	2935	2935	2935	2935	11
253	20240705	150300	1171319350	2935	2940	2940	2935	469
254	20240705	150200	1169941080	2940	2940	2940	2940	2
255	20240705	150100	1169935200	2935	2935	2935	2935	650
256	20240705	150000	1168027450	2935	2935	2940	2935	605
257	20240705	145900	1166251755	2935	2940	2940	2935	79
258	20240705	145800	1166019700	2940	2940	2940	2940	237
259	20240705	145700	1165322920	2940	2940	2940	2940	677
260	20240705	145600	1163332540	2950	2945	2950	2945	2
261	20240705	145500	1163326645	2935	2945	2945	2935	1200
262	20240705	145400	1159794645	2945	2945	2945	2945	700
263	20240705	145300	1157733145	2945	2935	2945	2935	501
264	20240705	145200	1156257710	2935	2935	2935	2935	3910
265	20240705	145100	1144781860	2945	2945	2945	2945	150
266	20240705	145000	1144340110	2935	2940	2940	2935	1000
267	20240705	144900	1141404495	2940	2945	2945	2940	105
268	20240705	144800	1141095770	2945	2945	2945	2945	3577
269	20240705	144700	1130561505	2945	2945	2945	2945	1000
270	20240705	144600	1127616505	2950	2945	2950	2945	264
271	20240705	144500	1126838995	2945	2950	2950	2945	2
272	20240705	144400	1126833100	2950	2950	2950	2950	3
273	20240705	144300	1126824250	2950	2950	2950	2950	1
274	20240705	144200	1126821300	2945	2950	2950	2945	609
275	20240705	144100	1125027355	2945	2945	2945	2945	377
276	20240705	144000	1123917090	2950	2950	2950	2950	0
277	20240705	143900	1123917090	2950	2950	2950	2950	0
278	20240705	143800	1123917090	2950	2950	2950	2950	0
279	20240705	143700	1123917090	2950	2950	2950	2950	45
280	20240705	143600	1123784340	2950	2945	2950	2945	415
281	20240705	143500	1122561090	2950	2945	2950	2945	471
282	20240705	143400	1121173590	2945	2945	2945	2945	920
283	20240705	143300	1118464190	2950	2950	2950	2945	927
284	20240705	143200	1115734040	2945	2950	2950	2945	208
285	20240705	143100	1115121440	2950	2945	2950	2945	65
286	20240705	143000	1114929965	2950	2950	2950	2950	152
287	20240705	142900	1114481565	2950	2945	2950	2945	457
288	20240705	142800	1113134265	2945	2945	2950	2945	589
289	20240705	142700	1111399595	2945	2945	2945	2945	1172
290	20240705	142600	1107948055	2945	2945	2945	2945	10000
291	20240705	142500	1078498055	2945	2940	2945	2940	116
292	20240705	142400	1078156935	2940	2935	2940	2935	955
293	20240705	142300	1075350010	2935	2940	2940	2935	328
294	20240705	142200	1074386215	2940	2940	2940	2940	344
295	20240705	142100	1073374855	2940	2935	2940	2935	224
296	20240705	142000	1072716305	2935	2940	2940	2935	2240
297	20240705	141900	1066140705	2940	2940	2940	2940	870
298	20240705	141800	1063582905	2940	2935	2940	2935	339
299	20240705	141700	1062587495	2940	2940	2940	2940	29
300	20240705	141600	1062502235	2940	2940	2940	2940	60
301	20240705	141500	1062325835	2940	2940	2940	2940	7
302	20240705	141400	1062305255	2940	2940	2940	2940	3
303	20240705	141300	1062296435	2935	2935	2935	2935	0
304	20240705	141200	1062296435	2935	2935	2935	2935	250
305	20240705	141100	1061562685	2935	2935	2935	2935	296
306	20240705	141000	1060693925	2935	2935	2935	2935	6960
307	20240705	140900	1040266325	2940	2935	2940	2935	3085
308	20240705	140800	1031211600	2940	2940	2940	2940	3443
309	20240705	140700	1021089180	2940	2940	2940	2940	2
310	20240705	140600	1021083300	2945	2945	2945	2945	5
311	20240705	140500	1021068575	2940	2940	2940	2940	3000
312	20240705	140400	1012248575	2940	2945	2945	2940	385
313	20240705	140300	1011115345	2945	2945	2945	2945	65
314	20240705	140200	1010923920	2940	2940	2940	2940	100
315	20240705	140100	1010629920	2945	2945	2945	2945	19
316	20240705	140000	1010573965	2945	2945	2945	2945	5
317	20240705	135900	1010559240	2945	2945	2945	2945	10
318	20240705	135800	1010529790	2945	2945	2945	2945	20
319	20240705	135700	1010470890	2945	2945	2945	2945	100
320	20240705	135600	1010176390	2945	2940	2945	2940	147
321	20240705	135500	1009744160	2945	2940	2945	2940	11
322	20240705	135400	1009711795	2945	2945	2945	2945	5
323	20240705	135300	1009697070	2940	2940	2940	2940	1841
324	20240705	135200	1004284530	2940	2945	2945	2940	101
325	20240705	135100	1003987090	2945	2945	2945	2945	0
326	20240705	135000	1003987090	2945	2945	2945	2945	1
327	20240705	134900	1003984145	2940	2945	2945	2940	101
328	20240705	134800	1003686705	2945	2945	2945	2945	2
329	20240705	134700	1003680815	2945	2945	2945	2945	2058
330	20240705	134600	997620005	2940	2940	2940	2940	4
331	20240705	134500	997608245	2940	2940	2940	2940	9
332	20240705	134400	997581785	2940	2940	2940	2940	152
333	20240705	134300	997134905	2940	2940	2940	2940	100
334	20240705	134200	996840905	2945	2945	2945	2945	1
335	20240705	134100	996837960	2935	2935	2935	2935	173
336	20240705	134000	996330205	2940	2940	2940	2940	303
337	20240705	133900	995439385	2940	2945	2945	2935	4155
338	20240705	133800	983240425	2940	2940	2940	2940	8604
339	20240705	133700	957944665	2940	2940	2940	2940	103
340	20240705	133600	957641845	2940	2940	2940	2940	1353
341	20240705	133500	953664025	2940	2940	2940	2940	96
342	20240705	133400	953381785	2940	2940	2940	2940	110
343	20240705	133300	953058385	2935	2945	2945	2935	993
344	20240705	133200	950138920	2945	2945	2945	2945	3
345	20240705	133100	950130085	2945	2935	2945	2935	2127
346	20240705	133000	943886670	2935	2940	2940	2935	3931
347	20240705	132900	932329825	2945	2940	2945	2940	430
348	20240705	132800	931065475	2940	2945	2945	2940	3057
349	20240705	132700	922077760	2945	2945	2945	2945	1011
350	20240705	132600	919100365	2945	2945	2945	2945	0
351	20240705	132500	919100365	2945	2940	2945	2940	924
352	20240705	132400	916380385	2945	2945	2945	2945	111
353	20240705	132300	916053490	2945	2945	2945	2945	530
354	20240705	132200	914492640	2950	2950	2950	2950	100
355	20240705	132100	914197640	2945	2945	2945	2945	2876
356	20240705	132000	905727820	2950	2950	2950	2945	242
357	20240705	131900	905014300	2950	2955	2955	2950	2
358	20240705	131800	905008395	2955	2955	2955	2955	0
359	20240705	131700	905008395	2955	2955	2955	2955	2
360	20240705	131600	905002485	2955	2955	2955	2955	0
361	20240705	131500	905002485	2955	2955	2955	2955	0
362	20240705	131400	905002485	2955	2945	2960	2945	3117
363	20240705	131300	895819550	2945	2945	2945	2945	678
364	20240705	131200	893822840	2955	2955	2955	2955	0
365	20240705	131100	893822840	2955	2955	2955	2955	1
366	20240705	131000	893819885	2955	2950	2955	2945	4277
367	20240705	130900	881219715	2955	2955	2955	2955	25
368	20240705	130800	881145840	2955	2955	2955	2955	0
369	20240705	130700	881145840	2955	2945	2955	2945	1440
370	20240705	130600	876892040	2955	2955	2955	2955	0
371	20240705	130500	876892040	2955	2950	2955	2950	104
372	20240705	130400	876585235	2950	2950	2950	2950	21
373	20240705	130300	876523285	2950	2950	2950	2950	10
374	20240705	130200	876493785	2950	2950	2950	2950	16
375	20240705	130100	876446585	2945	2950	2950	2945	4257
376	20240705	130000	863905615	2950	2950	2950	2950	179
377	20240705	125900	863377565	2950	2950	2950	2950	1061
378	20240705	125800	860247615	2950	2950	2950	2950	0
379	20240705	125700	860247615	2950	2945	2950	2945	218
380	20240705	125600	859605525	2945	2950	2950	2945	322
381	20240705	125500	858657230	2950	2950	2950	2950	405
382	20240705	125400	857462480	2950	2950	2950	2950	0
383	20240705	125300	857462480	2950	2955	2955	2950	621
384	20240705	125200	855630525	2955	2955	2955	2955	15
385	20240705	125100	855586200	2955	2955	2955	2955	0
386	20240705	125000	855586200	2955	2955	2955	2955	0
387	20240705	124900	855586200	2955	2955	2955	2955	0
388	20240705	124800	855586200	2955	2955	2955	2955	0
389	20240705	124700	855586200	2955	2955	2955	2955	100
390	20240705	124600	855290700	2950	2955	2955	2950	6
391	20240705	124500	855272990	2950	2945	2950	2945	1117
392	20240705	124400	851977865	2945	2945	2950	2945	1026
393	20240705	124300	848956270	2950	2945	2950	2945	886
394	20240705	124200	846346995	2945	2945	2945	2945	0
395	20240705	124100	846346995	2945	2945	2945	2945	443
396	20240705	124000	845042360	2945	2950	2950	2945	200
397	20240705	123900	844452860	2950	2950	2950	2950	302
398	20240705	123800	843561960	2945	2945	2945	2945	642
399	20240705	123700	841671270	2945	2945	2945	2945	229
400	20240705	123600	840996865	2945	2945	2945	2945	8
401	20240705	123500	840973305	2940	2945	2945	2940	302
402	20240705	123400	840085415	2945	2945	2950	2945	538
403	20240705	123300	838500995	2950	2950	2950	2945	25
404	20240705	123200	838427255	2945	2945	2945	2945	2773
405	20240705	123100	830260770	2945	2945	2945	2945	100
406	20240705	123000	829966270	2945	2945	2945	2945	8
407	20240705	122900	829942710	2945	2945	2945	2945	203
408	20240705	122800	829344875	2945	2945	2945	2945	25
409	20240705	122700	829271250	2945	2940	2945	2940	1528
410	20240705	122600	824778430	2945	2940	2945	2940	720
411	20240705	122500	822660530	2945	2945	2945	2940	101
412	20240705	122400	822363285	2940	2945	2945	2940	136
413	20240705	122300	821963440	2950	2950	2950	2950	0
414	20240705	122200	821963440	2950	2940	2950	2940	31
415	20240705	122100	821872000	2950	2950	2950	2950	1
416	20240705	122000	821869050	2935	2945	2945	2935	3715
417	20240705	121900	810956865	2940	2955	2955	2940	11177
418	20240705	121800	778040415	2955	2955	2955	2955	0
419	20240705	121700	778040415	2955	2955	2955	2955	0
420	20240705	121600	778040415	2955	2960	2960	2955	734
421	20240705	121500	775870275	2950	2950	2950	2950	0
422	20240705	121400	775870275	2950	2950	2950	2950	19
423	20240705	121300	775814225	2960	2960	2960	2960	1
424	20240705	121200	775811265	2960	2960	2960	2960	5
425	20240705	121100	775796465	2960	2955	2960	2955	2169
426	20240705	121000	769385775	2955	2960	2960	2955	309
427	20240705	120900	768472635	2955	2960	2960	2955	1270
428	20240705	120800	764714935	2960	2960	2960	2960	2
429	20240705	120700	764709015	2960	2960	2960	2960	0
430	20240705	120600	764709015	2960	2960	2965	2960	505
431	20240705	120500	763214205	2960	2960	2965	2960	1004
432	20240705	120400	760242355	2960	2945	2960	2940	1411
433	20240705	120300	756078485	2945	2945	2945	2945	0
434	20240705	120200	756078485	2945	2945	2945	2945	630
435	20240705	120100	754223135	2950	2950	2950	2950	300
436	20240705	120000	753338135	2945	2945	2945	2945	0
437	20240705	115900	753338135	2945	2955	2960	2945	102
438	20240705	115800	753036730	2955	2955	2955	2950	1548
439	20240705	115700	748462395	2955	2955	2955	2955	500
440	20240705	115600	746984895	2960	2960	2960	2960	0
441	20240705	115500	746984895	2960	2960	2960	2960	0
442	20240705	115400	746984895	2960	2950	2960	2945	5037
443	20240705	115300	732150560	2950	2950	2950	2950	2
444	20240705	115200	732144660	2950	2945	2950	2945	393
445	20240705	115100	730987270	2945	2950	2950	2945	1662
446	20240705	115000	726090325	2950	2950	2950	2950	1513
447	20240705	114900	721626975	2960	2950	2960	2950	614
448	20240705	114800	719815665	2950	2950	2950	2950	1426
449	20240705	114700	715608965	2950	2950	2950	2950	101
450	20240705	114600	715311015	2950	2955	2960	2935	13030
451	20240705	114500	676954660	2955	2955	2955	2955	85
452	20240705	114400	676703485	2960	2960	2960	2960	100
453	20240705	114300	676407485	2960	2960	2960	2960	10
454	20240705	114200	676377885	2960	2960	2960	2955	756
455	20240705	114100	674143815	2960	2965	2965	2960	124
456	20240705	114000	673776735	2965	2965	2965	2965	0
457	20240705	113900	673776735	2965	2965	2965	2965	0
458	20240705	113800	673776735	2965	2960	2965	2955	252
459	20240705	113700	673030815	2960	2960	2960	2960	113
460	20240705	113600	672696335	2960	2960	2960	2960	272
461	20240705	113500	671891215	2960	2955	2965	2955	90
462	20240705	113400	671624855	2965	2955	2965	2955	2
463	20240705	113300	671618935	2965	2965	2965	2965	0
464	20240705	113200	671618935	2965	2965	2965	2960	10
465	20240705	113100	671589295	2965	2965	2965	2965	0
466	20240705	113000	671589295	2965	2965	2965	2965	490
467	20240705	112900	670136445	2965	2955	2965	2955	3
468	20240705	112800	670127570	2965	2965	2965	2965	1
469	20240705	112700	670124605	2945	2960	2970	2945	20845
470	20240705	112600	608579570	2970	2965	2970	2965	642
471	20240705	112500	606676035	2965	2965	2965	2965	10
472	20240705	112400	606646385	2965	2965	2965	2965	15
473	20240705	112300	606601910	2965	2960	2965	2960	793
474	20240705	112200	604254440	2955	2965	2965	2955	6788
475	20240705	112100	584176175	2970	2970	2970	2970	0
476	20240705	112000	584176175	2970	2965	2970	2965	707
477	20240705	111900	582079895	2970	2965	2970	2965	697
478	20240705	111800	580013285	2965	2980	2980	2965	3475
479	20240705	111700	569709595	2970	2970	2980	2970	378
480	20240705	111600	568586915	2970	2970	2970	2970	2812
481	20240705	111500	560235275	2975	2975	2975	2975	0
482	20240705	111400	560235275	2975	2975	2975	2970	57
483	20240705	111300	560065965	2975	2975	2975	2970	576
484	20240705	111200	558353865	2975	2975	2975	2975	60
485	20240705	111100	558175365	2975	2975	2975	2970	1247
486	20240705	111000	554471040	2970	2975	2975	2970	1220
487	20240705	110900	550847590	2970	2980	2980	2970	582
488	20240705	110800	549116720	2975	2975	2975	2975	294
489	20240705	110700	548242070	2975	2975	2975	2975	1000
490	20240705	110600	545267070	2980	2980	2980	2980	0
491	20240705	110500	545267070	2980	2975	2980	2975	89
492	20240705	110400	545002290	2980	2980	2980	2980	1
493	20240705	110300	544999310	2975	2975	2975	2975	1046
494	20240705	110200	541887460	2975	2975	2975	2975	1000
495	20240705	110100	538912460	2980	2970	2980	2970	1331
496	20240705	110000	534947740	2980	2980	2980	2980	0
497	20240705	105900	534947740	2980	2980	2980	2980	117
498	20240705	105800	534599080	2980	2980	2980	2980	33
499	20240705	105700	534500740	2985	2975	2985	2975	103
500	20240705	105600	534194285	2985	2980	2985	2975	1053
501	20240705	105500	531059250	2985	2980	2985	2980	581
502	20240705	105400	529327865	2975	2975	2975	2975	2
503	20240705	105300	529321915	2980	2980	2980	2980	0
504	20240705	105200	529321915	2980	2980	2980	2980	0
505	20240705	105100	529321915	2980	2980	2980	2975	503
506	20240705	105000	527825475	2975	2980	2980	2975	42
507	20240705	104900	527700330	2980	2980	2980	2980	7
508	20240705	104800	527679470	2975	2980	2980	2975	278
509	20240705	104700	526851530	2980	2975	2980	2975	1100
510	20240705	104600	523578530	2975	2975	2975	2975	3
511	20240705	104500	523569605	2975	2980	2980	2975	1734
512	20240705	104400	518405735	2980	2980	2980	2980	27
513	20240705	104300	518325275	2985	2985	2985	2985	0
514	20240705	104200	518325275	2985	2985	2985	2985	160
515	20240705	104100	517847675	2985	2985	2985	2985	100
516	20240705	104000	517549175	2985	2980	2985	2980	1663
517	20240705	103900	512593430	2980	2980	2980	2980	0
518	20240705	103800	512593430	2980	2985	2985	2980	584
519	20240705	103700	510850335	2980	2980	2980	2980	292
520	20240705	103600	509980175	2980	2975	2985	2975	665
521	20240705	103500	507999490	2975	2975	2975	2975	1217
522	20240705	103400	504378915	2975	2975	2975	2975	51
523	20240705	103300	504227190	2975	2975	2975	2975	0
524	20240705	103200	504227190	2975	2975	2975	2975	2
525	20240705	103100	504221240	2970	2970	2970	2970	15
526	20240705	103000	504176690	2970	2970	2970	2970	305
527	20240705	102900	503270840	2970	2975	2975	2970	15
528	20240705	102800	503226265	2975	2975	2975	2975	0
529	20240705	102700	503226265	2975	2975	2975	2975	130
530	20240705	102600	502839515	2975	2975	2975	2970	160
531	20240705	102500	502364165	2975	2970	2975	2970	88
532	20240705	102400	502102485	2975	2975	2975	2975	183
533	20240705	102300	501558060	2975	2980	2980	2975	98
534	20240705	102200	501266025	2980	2975	2980	2975	4
535	20240705	102100	501254115	2975	2975	2975	2975	43
536	20240705	102000	501126190	2975	2975	2975	2975	13
537	20240705	101900	501087515	2975	2985	2985	2975	3589
538	20240705	101800	490408225	2980	2980	2980	2980	12
539	20240705	101700	490372465	2985	2985	2985	2980	1951
540	20240705	101600	484558450	2985	2980	2985	2980	51
541	20240705	101500	484406465	2980	2980	2980	2975	2046
542	20240705	101400	478313615	2980	2985	2985	2980	635
543	20240705	101300	476419760	2980	2985	2985	2980	11
544	20240705	101200	476386945	2985	2985	2985	2985	3
545	20240705	101100	476377990	2980	2980	2980	2980	77
546	20240705	101000	476148530	2980	2985	2985	2980	51
547	20240705	100900	475996545	2985	2985	2985	2985	71
548	20240705	100800	475784610	2990	2990	2990	2990	162
549	20240705	100700	475300230	2990	2980	2990	2980	61
550	20240705	100600	475118390	2975	2975	2975	2975	1699
551	20240705	100500	470063865	2975	2985	2985	2975	1187
552	20240705	100400	466532520	2975	2985	2990	2975	1125
553	20240705	100300	463185360	2975	2970	2975	2970	896
554	20240705	100200	460519840	2975	2980	2985	2975	2765
555	20240705	100100	452288125	2980	2980	2985	2980	760
556	20240705	100000	450021845	2980	2990	2990	2980	3386
557	20240705	095900	439904485	2995	2990	2995	2990	473
558	20240705	095800	438490205	2990	2990	2990	2990	152
559	20240705	095700	438035725	2990	2990	2990	2990	157
560	20240705	095600	437566295	2990	2990	2995	2985	916
561	20240705	095500	434829775	2990	2995	2995	2990	211
562	20240705	095400	434198380	2995	2995	2995	2995	113
563	20240705	095300	433859945	2995	2995	2995	2990	1061
564	20240705	095200	430687500	2995	2995	2995	2995	530
565	20240705	095100	429100150	2995	2995	2995	2995	11
566	20240705	095000	429067205	2990	3000	3000	2990	2099
567	20240705	094900	422770335	3000	3010	3010	3000	3364
568	20240705	094800	412662400	3010	3010	3010	3010	201
569	20240705	094700	412057390	3010	3020	3020	3010	1426
570	20240705	094600	407765120	3015	3015	3015	3015	185
571	20240705	094500	407207345	3030	3030	3030	3030	1
572	20240705	094400	407204315	3015	3020	3020	3015	633
573	20240705	094300	405295770	3020	3030	3030	3020	14
574	20240705	094200	405253410	3030	3030	3030	3030	576
575	20240705	094100	403508130	3030	3025	3030	3020	539
576	20240705	094000	401879320	3030	3030	3030	3030	1115
577	20240705	093900	398500870	3030	3015	3030	3015	1058
578	20240705	093800	395306560	3010	3010	3010	3005	1250
579	20240705	093700	391546120	3010	3020	3025	3010	7435
580	20240705	093600	369145685	3015	3020	3020	3015	1008
581	20240705	093500	366105060	3030	3030	3030	3020	4887
582	20240705	093400	351329470	3020	3025	3025	3020	402
583	20240705	093300	350115380	3030	3025	3030	3025	384
584	20240705	093200	348953600	3030	3035	3035	3025	2940
585	20240705	093100	340048400	3025	3020	3025	3020	2002
586	20240705	093000	333998895	3020	3030	3040	3020	5672
587	20240705	092900	316796330	3035	3020	3035	3020	12359
588	20240705	092800	279384040	3015	3020	3020	3015	217
589	20240705	092700	278729730	3020	3020	3025	3020	881
590	20240705	092600	276068705	3025	3010	3025	3010	10705
591	20240705	092500	243760760	3015	3015	3015	3010	1025
592	20240705	092400	240670445	3015	3015	3015	3010	1132
593	20240705	092300	237258065	3015	3025	3025	3015	1565
594	20240705	092200	232531350	3025	3015	3025	3015	4811
595	20240705	092100	218010220	3015	3010	3015	3005	2835
596	20240705	092000	209487290	3010	3010	3015	3005	6657
597	20240705	091900	189436895	3015	3010	3020	3010	4297
598	20240705	091800	176499290	3010	2990	3010	2990	2726
599	20240705	091700	168324815	2985	2975	2995	2975	43
600	20240705	091600	168196765	2990	2975	2990	2975	819
601	20240705	091500	165748495	2985	2980	2985	2980	1128
602	20240705	091400	162382515	2985	2985	2985	2970	2215
603	20240705	091300	155803875	2985	3005	3005	2980	4329
604	20240705	091200	142862575	3005	3005	3005	3000	13268
605	20240705	091100	102993480	3005	2995	3005	2995	2296
606	20240705	091000	96104250	3000	2995	3005	2995	5968
607	20240705	090900	78216540	2990	2990	2995	2990	1536
608	20240705	090800	73618790	2990	2985	2995	2970	325
609	20240705	090700	72649020	2990	2970	2990	2970	7324
610	20240705	090600	50822355	2975	2955	2975	2955	867
611	20240705	090500	48249235	2960	2960	2960	2960	720
612	20240705	090400	46118035	2960	2955	2960	2955	217
613	20240705	090300	45476795	2960	2960	2965	2960	2122
614	20240705	090200	39195665	2955	2975	2975	2955	3260
615	20240705	090100	29555345	2975	2950	2975	2950	4178
616	20240705	090000	17168530	2955	2970	2970	2955	5795