KissMeData/064240/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194600	1831752360	2930	2930	2930	2930	6836
3	20240701	194500	1831752360	2930	2930	2930	2930	0
4	20240701	194400	1831752360	2930	2930	2930	2930	0
5	20240701	194300	1831752360	2930	2930	2930	2930	0
6	20240701	194200	1831752360	2930	2930	2930	2930	0
7	20240701	194100	1831752360	2930	2930	2930	2930	0
8	20240701	194000	1831752360	2930	2930	2930	2930	0
9	20240701	193900	1831752360	2930	2930	2930	2930	0
10	20240701	193800	1831752360	2930	2930	2930	2930	0
11	20240701	193700	1831752360	2930	2930	2930	2930	0
12	20240701	193600	1831752360	2930	2930	2930	2930	0
13	20240701	193500	1831752360	2930	2930	2930	2930	0
14	20240701	193400	1831752360	2930	2930	2930	2930	0
15	20240701	193300	1831752360	2930	2930	2930	2930	0
16	20240701	193200	1831752360	2930	2930	2930	2930	0
17	20240701	193100	1831752360	2930	2930	2930	2930	0
18	20240701	193000	1831752360	2930	2930	2930	2930	0
19	20240701	192900	1831752360	2930	2930	2930	2930	0
20	20240701	192800	1831752360	2930	2930	2930	2930	0
21	20240701	192700	1831752360	2930	2930	2930	2930	0
22	20240701	192600	1831752360	2930	2930	2930	2930	0
23	20240701	192500	1831752360	2930	2930	2930	2930	0
24	20240701	192400	1831752360	2930	2930	2930	2930	0
25	20240701	192300	1831752360	2930	2930	2930	2930	0
26	20240701	192200	1831752360	2930	2930	2930	2930	0
27	20240701	192100	1831752360	2930	2930	2930	2930	0
28	20240701	192000	1831752360	2930	2930	2930	2930	0
29	20240701	191900	1831752360	2930	2930	2930	2930	0
30	20240701	191800	1831752360	2930	2930	2930	2930	0
31	20240701	191700	1831752360	2930	2930	2930	2930	0
32	20240701	191600	1831752360	2930	2930	2930	2930	6836
33	20240701	191500	1831752360	2930	2930	2930	2930	0
34	20240701	191400	1831752360	2930	2930	2930	2930	0
35	20240701	191300	1831752360	2930	2930	2930	2930	0
36	20240701	191200	1831752360	2930	2930	2930	2930	0
37	20240701	191100	1831752360	2930	2930	2930	2930	0
38	20240701	191000	1831752360	2930	2930	2930	2930	0
39	20240701	190900	1831752360	2930	2930	2930	2930	0
40	20240701	190800	1831752360	2930	2930	2930	2930	0
41	20240701	190700	1831752360	2930	2930	2930	2930	0
42	20240701	190600	1831752360	2930	2930	2930	2930	0
43	20240701	190500	1831752360	2930	2930	2930	2930	0
44	20240701	190400	1831752360	2930	2930	2930	2930	0
45	20240701	190300	1831752360	2930	2930	2930	2930	0
46	20240701	190200	1831752360	2930	2930	2930	2930	0
47	20240701	190100	1831752360	2930	2930	2930	2930	0
48	20240701	190000	1831752360	2930	2930	2930	2930	0
49	20240701	185900	1831752360	2930	2930	2930	2930	0
50	20240701	185800	1831752360	2930	2930	2930	2930	0
51	20240701	185700	1831752360	2930	2930	2930	2930	0
52	20240701	185600	1831752360	2930	2930	2930	2930	0
53	20240701	185500	1831752360	2930	2930	2930	2930	0
54	20240701	185400	1831752360	2930	2930	2930	2930	0
55	20240701	185300	1831752360	2930	2930	2930	2930	0
56	20240701	185200	1831752360	2930	2930	2930	2930	0
57	20240701	185100	1831752360	2930	2930	2930	2930	0
58	20240701	185000	1831752360	2930	2930	2930	2930	0
59	20240701	184900	1831752360	2930	2930	2930	2930	0
60	20240701	184800	1831752360	2930	2930	2930	2930	0
61	20240701	184700	1831752360	2930	2930	2930	2930	0
62	20240701	184600	1831752360	2930	2930	2930	2930	6836
63	20240701	184500	1831752360	2930	2930	2930	2930	0
64	20240701	184400	1831752360	2930	2930	2930	2930	0
65	20240701	184300	1831752360	2930	2930	2930	2930	0
66	20240701	184200	1831752360	2930	2930	2930	2930	0
67	20240701	184100	1831752360	2930	2930	2930	2930	0
68	20240701	184000	1831752360	2930	2930	2930	2930	0
69	20240701	183900	1831752360	2930	2930	2930	2930	0
70	20240701	183800	1831752360	2930	2930	2930	2930	0
71	20240701	183700	1831752360	2930	2930	2930	2930	0
72	20240701	183600	1831752360	2930	2930	2930	2930	0
73	20240701	183500	1831752360	2930	2930	2930	2930	0
74	20240701	183400	1831752360	2930	2930	2930	2930	0
75	20240701	183300	1831752360	2930	2930	2930	2930	0
76	20240701	183200	1831752360	2930	2930	2930	2930	0
77	20240701	183100	1831752360	2930	2930	2930	2930	0
78	20240701	183000	1831752360	2930	2930	2930	2930	0
79	20240701	182900	1831752360	2930	2930	2930	2930	0
80	20240701	182800	1831752360	2930	2930	2930	2930	0
81	20240701	182700	1831752360	2930	2930	2930	2930	0
82	20240701	182600	1831752360	2930	2930	2930	2930	0
83	20240701	182500	1831752360	2930	2930	2930	2930	0
84	20240701	182400	1831752360	2930	2930	2930	2930	0
85	20240701	182300	1831752360	2930	2930	2930	2930	0
86	20240701	182200	1831752360	2930	2930	2930	2930	0
87	20240701	182100	1831752360	2930	2930	2930	2930	0
88	20240701	182000	1831752360	2930	2930	2930	2930	0
89	20240701	181900	1831752360	2930	2930	2930	2930	0
90	20240701	181800	1831752360	2930	2930	2930	2930	0
91	20240701	181700	1831752360	2930	2930	2930	2930	0
92	20240701	181600	1831752360	2930	2930	2930	2930	6836
93	20240701	181500	1831752360	2930	2930	2930	2930	0
94	20240701	181400	1831752360	2930	2930	2930	2930	0
95	20240701	181300	1831752360	2930	2930	2930	2930	0
96	20240701	181200	1831752360	2930	2930	2930	2930	0
97	20240701	181100	1831752360	2930	2930	2930	2930	0
98	20240701	181000	1831752360	2930	2930	2930	2930	0
99	20240701	180900	1831752360	2930	2930	2930	2930	0
100	20240701	180800	1831752360	2930	2930	2930	2930	0
101	20240701	180700	1831752360	2930	2930	2930	2930	0
102	20240701	180600	1831752360	2930	2930	2930	2930	0
103	20240701	180500	1831752360	2930	2930	2930	2930	0
104	20240701	180400	1831752360	2930	2930	2930	2930	0
105	20240701	180300	1831752360	2930	2930	2930	2930	0
106	20240701	180200	1831752360	2930	2930	2930	2930	0
107	20240701	180100	1831752360	2930	2930	2930	2930	0
108	20240701	180000	1831752360	2930	2930	2930	2930	0
109	20240701	175900	1831752360	2930	2930	2930	2930	0
110	20240701	175800	1831752360	2930	2930	2930	2930	0
111	20240701	175700	1831752360	2930	2930	2930	2930	0
112	20240701	175600	1831752360	2930	2930	2930	2930	0
113	20240701	175500	1831752360	2930	2930	2930	2930	0
114	20240701	175400	1831752360	2930	2930	2930	2930	0
115	20240701	175300	1831752360	2930	2930	2930	2930	0
116	20240701	175200	1831752360	2930	2930	2930	2930	0
117	20240701	175100	1831752360	2930	2930	2930	2930	0
118	20240701	175000	1831752360	2930	2930	2930	2930	0
119	20240701	174900	1831752360	2930	2930	2930	2930	0
120	20240701	174800	1831752360	2930	2930	2930	2930	0
121	20240701	174700	1831752360	2930	2930	2930	2930	0
122	20240701	174600	1831752360	2930	2930	2930	2930	6836
123	20240701	174500	1831752360	2930	2930	2930	2930	0
124	20240701	174400	1831752360	2930	2930	2930	2930	0
125	20240701	174300	1831752360	2930	2930	2930	2930	0
126	20240701	174200	1831752360	2930	2930	2930	2930	0
127	20240701	174100	1831752360	2930	2930	2930	2930	0
128	20240701	174000	1831752360	2930	2930	2930	2930	0
129	20240701	173900	1831752360	2930	2930	2930	2930	0
130	20240701	173800	1831752360	2930	2930	2930	2930	0
131	20240701	173700	1831752360	2930	2930	2930	2930	0
132	20240701	173600	1831752360	2930	2930	2930	2930	0
133	20240701	173500	1831752360	2930	2930	2930	2930	0
134	20240701	173400	1831752360	2930	2930	2930	2930	0
135	20240701	173300	1831752360	2930	2930	2930	2930	0
136	20240701	173200	1831752360	2930	2930	2930	2930	0
137	20240701	173100	1831752360	2930	2930	2930	2930	0
138	20240701	173000	1831752360	2930	2930	2930	2930	0
139	20240701	172900	1831752360	2930	2930	2930	2930	0
140	20240701	172800	1831752360	2930	2930	2930	2930	0
141	20240701	172700	1831752360	2930	2930	2930	2930	0
142	20240701	172600	1831752360	2930	2930	2930	2930	0
143	20240701	172500	1831752360	2930	2930	2930	2930	0
144	20240701	172400	1831752360	2930	2930	2930	2930	0
145	20240701	172300	1831752360	2930	2930	2930	2930	0
146	20240701	172200	1831752360	2930	2930	2930	2930	0
147	20240701	172100	1831752360	2930	2930	2930	2930	0
148	20240701	172000	1831752360	2930	2930	2930	2930	0
149	20240701	171900	1831752360	2930	2930	2930	2930	0
150	20240701	171800	1831752360	2930	2930	2930	2930	0
151	20240701	171700	1831752360	2930	2930	2930	2930	0
152	20240701	171600	1831752360	2930	2930	2930	2930	6836
153	20240701	171500	1831752360	2930	2930	2930	2930	0
154	20240701	171400	1831752360	2930	2930	2930	2930	0
155	20240701	171300	1831752360	2930	2930	2930	2930	0
156	20240701	171200	1831752360	2930	2930	2930	2930	0
157	20240701	171100	1831752360	2930	2930	2930	2930	0
158	20240701	171000	1831752360	2930	2930	2930	2930	0
159	20240701	170900	1831752360	2930	2930	2930	2930	0
160	20240701	170800	1831752360	2930	2930	2930	2930	0
161	20240701	170700	1831752360	2930	2930	2930	2930	0
162	20240701	170600	1831752360	2930	2930	2930	2930	0
163	20240701	170500	1831752360	2930	2930	2930	2930	0
164	20240701	170400	1831752360	2930	2930	2930	2930	0
165	20240701	170300	1831752360	2930	2930	2930	2930	0
166	20240701	170200	1831752360	2930	2930	2930	2930	0
167	20240701	170100	1831752360	2930	2930	2930	2930	0
168	20240701	170000	1831752360	2930	2930	2930	2930	0
169	20240701	165900	1831752360	2930	2930	2930	2930	0
170	20240701	165800	1831752360	2930	2930	2930	2930	0
171	20240701	165700	1831752360	2930	2930	2930	2930	0
172	20240701	165600	1831752360	2930	2930	2930	2930	0
173	20240701	165500	1831752360	2930	2930	2930	2930	0
174	20240701	165400	1831752360	2930	2930	2930	2930	0
175	20240701	165300	1831752360	2930	2930	2930	2930	0
176	20240701	165200	1831752360	2930	2930	2930	2930	0
177	20240701	165100	1831752360	2930	2930	2930	2930	0
178	20240701	165000	1831752360	2930	2930	2930	2930	0
179	20240701	164900	1831752360	2930	2930	2930	2930	0
180	20240701	164800	1831752360	2930	2930	2930	2930	0
181	20240701	164700	1831752360	2930	2930	2930	2930	0
182	20240701	164600	1831752360	2930	2930	2930	2930	6836
183	20240701	164500	1831752360	2930	2930	2930	2930	0
184	20240701	164400	1831752360	2930	2930	2930	2930	0
185	20240701	164300	1831752360	2930	2930	2930	2930	0
186	20240701	164200	1831752360	2930	2930	2930	2930	0
187	20240701	164100	1831752360	2930	2930	2930	2930	0
188	20240701	164000	1831752360	2930	2930	2930	2930	0
189	20240701	163900	1831752360	2930	2930	2930	2930	0
190	20240701	163800	1831752360	2930	2930	2930	2930	0
191	20240701	163700	1831752360	2930	2930	2930	2930	0
192	20240701	163600	1831752360	2930	2930	2930	2930	0
193	20240701	163500	1831752360	2930	2930	2930	2930	0
194	20240701	163400	1831752360	2930	2930	2930	2930	0
195	20240701	163300	1831752360	2930	2930	2930	2930	0
196	20240701	163200	1831752360	2930	2930	2930	2930	0
197	20240701	163100	1831752360	2930	2930	2930	2930	0
198	20240701	163000	1831752360	2930	2930	2930	2930	0
199	20240701	162900	1831752360	2930	2930	2930	2930	0
200	20240701	162800	1831752360	2930	2930	2930	2930	0
201	20240701	162700	1831752360	2930	2930	2930	2930	0
202	20240701	162600	1831752360	2930	2930	2930	2930	0
203	20240701	162500	1831752360	2930	2930	2930	2930	0
204	20240701	162400	1831752360	2930	2930	2930	2930	0
205	20240701	162300	1831752360	2930	2930	2930	2930	0
206	20240701	162200	1831752360	2930	2930	2930	2930	0
207	20240701	162100	1831752360	2930	2930	2930	2930	0
208	20240701	162000	1831752360	2930	2930	2930	2930	0
209	20240701	161900	1831752360	2930	2930	2930	2930	0
210	20240701	161800	1831752360	2930	2930	2930	2930	0
211	20240701	161700	1831752360	2930	2930	2930	2930	0
212	20240701	161600	1831752360	2930	2930	2930	2930	6836
213	20240701	161500	1831752360	2930	2930	2930	2930	0
214	20240701	161400	1831752360	2930	2930	2930	2930	0
215	20240701	161300	1831752360	2930	2930	2930	2930	0
216	20240701	161200	1831752360	2930	2930	2930	2930	0
217	20240701	161100	1831752360	2930	2930	2930	2930	0
218	20240701	161000	1831752360	2930	2930	2930	2930	0
219	20240701	160900	1831752360	2930	2930	2930	2930	0
220	20240701	160800	1831752360	2930	2930	2930	2930	0
221	20240701	160700	1831752360	2930	2930	2930	2930	0
222	20240701	160600	1831752360	2930	2930	2930	2930	0
223	20240701	160500	1831752360	2930	2930	2930	2930	0
224	20240701	160400	1831752360	2930	2930	2930	2930	0
225	20240701	160300	1831752360	2930	2930	2930	2930	0
226	20240701	160200	1831752360	2930	2930	2930	2930	0
227	20240701	160100	1831752360	2930	2930	2930	2930	0
228	20240701	160000	1831752360	2930	2930	2930	2930	0
229	20240701	155900	1831752360	2930	2930	2930	2930	0
230	20240701	155800	1831752360	2930	2930	2930	2930	0
231	20240701	155700	1831752360	2930	2930	2930	2930	0
232	20240701	155600	1831752360	2930	2930	2930	2930	0
233	20240701	155500	1831752360	2930	2930	2930	2930	0
234	20240701	155400	1831752360	2930	2930	2930	2930	0
235	20240701	155300	1831752360	2930	2930	2930	2930	0
236	20240701	155200	1831752360	2930	2930	2930	2930	0
237	20240701	155100	1831752360	2930	2930	2930	2930	0
238	20240701	155000	1831752360	2930	2930	2930	2930	0
239	20240701	154900	1831752360	2930	2930	2930	2930	0
240	20240701	154800	1831752360	2930	2930	2930	2930	0
241	20240701	154700	1831752360	2930	2930	2930	2930	0
242	20240701	154600	1831752360	2930	2930	2930	2930	6836
243	20240701	154500	1831752360	2930	2930	2930	2930	0
244	20240701	154400	1831752360	2930	2930	2930	2930	0
245	20240701	154300	1831752360	2930	2930	2930	2930	0
246	20240701	154200	1831752360	2930	2930	2930	2930	0
247	20240701	154100	1831752360	2930	2930	2930	2930	0
248	20240701	154000	1831752360	2930	2930	2930	2930	0
249	20240701	153900	1831752360	2930	2930	2930	2930	0
250	20240701	153800	1831752360	2930	2930	2930	2930	0
251	20240701	153700	1831752360	2930	2930	2930	2930	0
252	20240701	153600	1831752360	2930	2930	2930	2930	0
253	20240701	153500	1831752360	2930	2930	2930	2930	0
254	20240701	153400	1831752360	2930	2930	2930	2930	0
255	20240701	153300	1831752360	2930	2930	2930	2930	0
256	20240701	153200	1831752360	2930	2930	2930	2930	0
257	20240701	153100	1831752360	2930	2930	2930	2930	0
258	20240701	153000	1831752360	2930	2930	2930	2930	6836
259	20240701	152900	1811722880	2930	2930	2930	2930	0
260	20240701	152800	1811722880	2930	2930	2930	2930	0
261	20240701	152700	1811722880	2930	2930	2930	2930	0
262	20240701	152600	1811722880	2930	2930	2930	2930	0
263	20240701	152500	1811722880	2930	2930	2930	2930	0
264	20240701	152400	1811722880	2930	2930	2930	2930	0
265	20240701	152300	1811722880	2930	2930	2930	2930	0
266	20240701	152200	1811722880	2930	2930	2930	2930	0
267	20240701	152100	1811722880	2930	2930	2930	2930	0
268	20240701	152000	1811722880	2930	2930	2930	2930	0
269	20240701	151900	1811722880	2930	2935	2935	2930	2151
270	20240701	151800	1805409705	2940	2930	2940	2920	2279
271	20240701	151700	1798728700	2930	2925	2930	2925	386
272	20240701	151600	1797599500	2930	2930	2930	2930	0
273	20240701	151500	1797599500	2930	2920	2930	2920	819
274	20240701	151400	1795205620	2920	2915	2920	2915	450
275	20240701	151300	1793891870	2915	2915	2915	2915	42
276	20240701	151200	1793769440	2915	2920	2920	2915	452
277	20240701	151100	1792449850	2920	2920	2920	2920	596
278	20240701	151000	1790709530	2920	2915	2920	2915	366
279	20240701	150900	1789642130	2910	2915	2915	2910	44
280	20240701	150800	1789514065	2915	2915	2915	2910	578
281	20240701	150700	1787830560	2915	2920	2920	2915	4673
282	20240701	150600	1774194295	2920	2925	2925	2920	1215
283	20240701	150500	1770645335	2925	2915	2930	2915	1730
284	20240701	150400	1765598915	2930	2920	2935	2910	2982
285	20240701	150300	1756909780	2915	2930	2935	2910	5634
286	20240701	150200	1740431100	2930	2935	2935	2930	629
287	20240701	150100	1738588115	2935	2935	2935	2930	1435
288	20240701	150000	1734376395	2935	2935	2940	2930	1542
289	20240701	145900	1729850585	2935	2925	2935	2925	2222
290	20240701	145800	1723337520	2930	2930	2930	2925	383
291	20240701	145700	1722217210	2930	2930	2930	2925	2517
292	20240701	145600	1714842460	2925	2925	2925	2920	858
293	20240701	145500	1712332885	2925	2920	2925	2920	71
294	20240701	145400	1712125550	2920	2925	2925	2920	25
295	20240701	145300	1712052535	2925	2925	2925	2925	833
296	20240701	145200	1709616010	2920	2925	2925	2920	253
297	20240701	145100	1708877235	2920	2925	2925	2920	267
298	20240701	145000	1708097575	2925	2920	2925	2920	772
299	20240701	144900	1705842920	2920	2915	2920	2910	119
300	20240701	144800	1705496275	2915	2910	2915	2910	432
301	20240701	144700	1704239135	2905	2910	2910	2905	42
302	20240701	144600	1704117100	2910	2910	2910	2905	450
303	20240701	144500	1702809825	2915	2915	2915	2915	2
304	20240701	144400	1702803995	2915	2915	2915	2910	256
305	20240701	144300	1702059015	2915	2910	2915	2910	66
306	20240701	144200	1701866835	2910	2910	2915	2910	170
307	20240701	144100	1701372125	2910	2915	2920	2910	52
308	20240701	144000	1701220465	2910	2920	2925	2905	2003
309	20240701	143900	1695390440	2925	2925	2925	2915	199
310	20240701	143800	1694809610	2920	2915	2920	2910	2300
311	20240701	143700	1688096405	2915	2920	2920	2915	363
312	20240701	143600	1687037205	2920	2915	2920	2910	297
313	20240701	143500	1686171685	2915	2915	2915	2915	862
314	20240701	143400	1683658955	2915	2905	2915	2905	226
315	20240701	143300	1683001250	2910	2910	2910	2910	63
316	20240701	143200	1682817920	2910	2900	2910	2900	711
317	20240701	143100	1680754835	2905	2905	2905	2900	262
318	20240701	143000	1679994725	2905	2905	2905	2900	78
319	20240701	142900	1679768140	2905	2905	2905	2900	352
320	20240701	142800	1678746830	2905	2905	2905	2905	41
321	20240701	142700	1678627725	2905	2905	2905	2905	24
322	20240701	142600	1678558005	2900	2910	2910	2900	69
323	20240701	142500	1678357385	2910	2910	2910	2905	21
324	20240701	142400	1678296280	2910	2910	2910	2900	151
325	20240701	142300	1677858060	2910	2910	2910	2910	40
326	20240701	142200	1677741660	2910	2910	2910	2910	42
327	20240701	142100	1677619440	2910	2905	2910	2905	437
328	20240701	142000	1676348065	2900	2905	2905	2900	113
329	20240701	141900	1676019930	2905	2900	2905	2890	1787
330	20240701	141800	1670837805	2900	2900	2900	2890	170
331	20240701	141700	1670346005	2900	2900	2900	2895	487
332	20240701	141600	1668933715	2900	2900	2900	2900	41
333	20240701	141500	1668814815	2900	2900	2900	2890	362
334	20240701	141400	1667768130	2900	2905	2905	2900	100
335	20240701	141300	1667478030	2910	2895	2910	2895	136
336	20240701	141200	1667083605	2895	2910	2915	2895	160
337	20240701	141100	1666619145	2910	2905	2915	2905	434
338	20240701	141000	1665356220	2910	2910	2915	2905	235
339	20240701	140900	1664671630	2905	2895	2905	2880	2062
340	20240701	140800	1658692010	2895	2895	2900	2880	1845
341	20240701	140700	1653350860	2895	2895	2895	2890	945
342	20240701	140600	1650619705	2895	2890	2895	2890	71
343	20240701	140500	1650414170	2895	2895	2895	2890	52
344	20240701	140400	1650263635	2895	2890	2895	2890	652
345	20240701	140300	1648379305	2880	2875	2890	2875	2111
346	20240701	140200	1642287890	2875	2875	2875	2875	194
347	20240701	140100	1641730140	2870	2870	2870	2870	591
348	20240701	140000	1640033970	2870	2870	2870	2870	4
349	20240701	135900	1640022490	2870	2865	2870	2865	51
350	20240701	135800	1639876370	2865	2865	2865	2865	0
351	20240701	135700	1639876370	2865	2870	2870	2865	417
352	20240701	135600	1638681480	2870	2870	2870	2870	5
353	20240701	135500	1638667130	2870	2870	2870	2870	7
354	20240701	135400	1638647040	2865	2870	2875	2865	451
355	20240701	135300	1637350805	2870	2870	2870	2870	120
356	20240701	135200	1637006405	2865	2870	2870	2865	51
357	20240701	135100	1636860055	2870	2870	2870	2870	971
358	20240701	135000	1634073285	2865	2865	2865	2865	3
359	20240701	134900	1634064690	2860	2860	2860	2860	65
360	20240701	134800	1633878790	2860	2860	2860	2860	0
361	20240701	134700	1633878790	2860	2860	2860	2860	0
362	20240701	134600	1633878790	2860	2860	2860	2860	43
363	20240701	134500	1633755810	2860	2860	2860	2860	3
364	20240701	134400	1633747230	2860	2870	2870	2860	56
365	20240701	134300	1633586540	2870	2865	2870	2865	45
366	20240701	134200	1633457395	2860	2860	2860	2860	84
367	20240701	134100	1633217155	2860	2850	2860	2850	821
368	20240701	134000	1630873290	2855	2855	2855	2850	554
369	20240701	133900	1629291625	2850	2855	2855	2850	49
370	20240701	133800	1629151940	2855	2850	2855	2850	222
371	20240701	133700	1628518730	2850	2850	2850	2850	0
372	20240701	133600	1628518730	2850	2850	2855	2850	771
373	20240701	133500	1626321375	2850	2855	2855	2850	573
374	20240701	133400	1624687220	2855	2855	2855	2855	3
375	20240701	133300	1624678655	2860	2860	2860	2860	11
376	20240701	133200	1624647195	2855	2860	2860	2855	300
377	20240701	133100	1623790680	2860	2860	2860	2860	1
378	20240701	133000	1623787820	2860	2860	2860	2860	1
379	20240701	132900	1623784960	2860	2860	2860	2860	1
380	20240701	132800	1623782100	2855	2850	2855	2850	193
381	20240701	132700	1623231380	2850	2835	2850	2830	2107
382	20240701	132600	1617258640	2835	2850	2850	2835	2891
383	20240701	132500	1609046080	2845	2860	2865	2845	1914
384	20240701	132400	1603591090	2860	2860	2860	2860	1
385	20240701	132300	1603588230	2890	2875	2890	2875	25
386	20240701	132200	1603516340	2875	2855	2875	2855	1120
387	20240701	132100	1600318720	2855	2855	2865	2855	1130
388	20240701	132000	1597092370	2855	2875	2875	2855	1810
389	20240701	131900	1591912120	2880	2880	2880	2880	102
390	20240701	131800	1591618360	2885	2890	2890	2885	53
391	20240701	131700	1591465365	2890	2880	2890	2880	1205
392	20240701	131600	1587994955	2880	2880	2880	2880	0
393	20240701	131500	1587994955	2880	2855	2880	2855	2316
394	20240701	131400	1581354140	2860	2860	2860	2845	1292
395	20240701	131300	1577676910	2850	2850	2850	2850	1
396	20240701	131200	1577674060	2850	2860	2860	2850	992
397	20240701	131100	1574846575	2850	2850	2850	2850	1000
398	20240701	131000	1571996575	2855	2855	2855	2855	160
399	20240701	130900	1571539775	2850	2850	2850	2850	2494
400	20240701	130800	1564431875	2855	2860	2860	2855	770
401	20240701	130700	1562229735	2870	2870	2870	2870	0
402	20240701	130600	1562229735	2870	2860	2870	2855	2730
403	20240701	130500	1554425500	2860	2875	2875	2855	3300
404	20240701	130400	1544982115	2880	2880	2880	2880	0
405	20240701	130300	1544982115	2880	2880	2880	2880	0
406	20240701	130200	1544982115	2880	2880	2880	2880	3473
407	20240701	130100	1534979875	2885	2890	2890	2885	1354
408	20240701	130000	1531071735	2895	2890	2895	2890	1006
409	20240701	125900	1528164390	2895	2895	2895	2895	0
410	20240701	125800	1528164390	2895	2895	2895	2895	0
411	20240701	125700	1528164390	2895	2895	2895	2895	0
412	20240701	125600	1528164390	2895	2895	2895	2895	0
413	20240701	125500	1528164390	2895	2895	2895	2895	5
414	20240701	125400	1528149915	2885	2890	2890	2885	328
415	20240701	125300	1527203585	2890	2890	2890	2890	411
416	20240701	125200	1526015795	2890	2890	2890	2890	70
417	20240701	125100	1525813495	2890	2890	2890	2890	0
418	20240701	125000	1525813495	2890	2890	2890	2890	123
419	20240701	124900	1525458025	2890	2890	2895	2890	407
420	20240701	124800	1524281790	2895	2895	2895	2895	0
421	20240701	124700	1524281790	2895	2895	2895	2895	5
422	20240701	124600	1524267315	2890	2895	2895	2890	577
423	20240701	124500	1522597150	2905	2905	2905	2905	3
424	20240701	124400	1522588435	2905	2905	2905	2905	0
425	20240701	124300	1522588435	2905	2905	2905	2905	1
426	20240701	124200	1522585530	2910	2905	2910	2905	2
427	20240701	124100	1522579715	2890	2900	2900	2890	1631
428	20240701	124000	1517861725	2910	2910	2910	2910	0
429	20240701	123900	1517861725	2910	2910	2910	2910	0
430	20240701	123800	1517861725	2910	2910	2910	2910	41
431	20240701	123700	1517742415	2910	2910	2910	2910	1
432	20240701	123600	1517739505	2895	2895	2895	2895	50
433	20240701	123500	1517594755	2910	2905	2910	2905	500
434	20240701	123400	1516140755	2915	2915	2915	2915	0
435	20240701	123300	1516140755	2915	2900	2915	2900	80
436	20240701	123200	1515907960	2900	2895	2900	2895	598
437	20240701	123100	1514174270	2895	2880	2895	2880	81
438	20240701	123000	1513940840	2880	2890	2890	2880	1672
439	20240701	122900	1509110790	2900	2900	2900	2900	0
440	20240701	122800	1509110790	2900	2900	2900	2900	41
441	20240701	122700	1508991890	2900	2900	2900	2900	0
442	20240701	122600	1508991890	2900	2910	2910	2900	1719
443	20240701	122500	1504006575	2910	2910	2910	2910	11
444	20240701	122400	1503974565	2910	2910	2910	2910	0
445	20240701	122300	1503974565	2910	2910	2915	2910	421
446	20240701	122200	1502749450	2915	2915	2915	2915	0
447	20240701	122100	1502749450	2915	2915	2915	2915	0
448	20240701	122000	1502749450	2915	2915	2915	2915	1
449	20240701	121900	1502746535	2905	2905	2905	2905	0
450	20240701	121800	1502746535	2905	2905	2905	2905	76
451	20240701	121700	1502525755	2900	2900	2900	2895	530
452	20240701	121600	1500989455	2905	2905	2905	2905	700
453	20240701	121500	1498955955	2905	2905	2905	2905	0
454	20240701	121400	1498955955	2905	2910	2920	2905	37
455	20240701	121300	1498848385	2915	2915	2915	2905	84
456	20240701	121200	1498604335	2915	2905	2915	2905	11
457	20240701	121100	1498572370	2905	2905	2905	2905	0
458	20240701	121000	1498572370	2905	2920	2920	2905	25
459	20240701	120900	1498499445	2920	2920	2920	2920	0
460	20240701	120800	1498499445	2920	2920	2920	2920	9
461	20240701	120700	1498473165	2920	2920	2920	2920	35
462	20240701	120600	1498370965	2920	2880	2920	2880	31495
463	20240701	120500	1407662960	2885	2885	2885	2880	408
464	20240701	120400	1406485885	2885	2910	2910	2880	3526
465	20240701	120300	1396271095	2920	2910	2920	2910	6
466	20240701	120200	1396253625	2910	2910	2910	2910	100
467	20240701	120100	1395962625	2920	2910	2920	2910	3
468	20240701	120000	1395953885	2910	2920	2920	2910	2
469	20240701	115900	1395948055	2920	2920	2920	2910	158
470	20240701	115800	1395486705	2920	2920	2920	2920	697
471	20240701	115700	1393451465	2915	2910	2915	2910	121
472	20240701	115600	1393099345	2910	2910	2910	2910	0
473	20240701	115500	1393099345	2910	2910	2910	2895	434
474	20240701	115400	1391840735	2910	2910	2910	2910	0
475	20240701	115300	1391840735	2910	2910	2910	2910	0
476	20240701	115200	1391840735	2910	2910	2910	2910	0
477	20240701	115100	1391840735	2910	2910	2910	2910	15
478	20240701	115000	1391797085	2910	2910	2910	2910	0
479	20240701	114900	1391797085	2910	2910	2910	2910	1
480	20240701	114800	1391794175	2900	2900	2900	2900	3
481	20240701	114700	1391785475	2900	2900	2900	2900	2
482	20240701	114600	1391779675	2910	2910	2910	2910	0
483	20240701	114500	1391779675	2910	2910	2910	2910	10
484	20240701	114400	1391750575	2910	2910	2910	2910	5
485	20240701	114300	1391736025	2895	2895	2895	2895	49
486	20240701	114200	1391594170	2910	2895	2910	2895	979
487	20240701	114100	1388750065	2890	2895	2895	2890	685
488	20240701	114000	1386767510	2895	2900	2905	2885	1282
489	20240701	113900	1383062840	2905	2905	2905	2890	2742
490	20240701	113800	1375121695	2905	2915	2915	2905	1620
491	20240701	113700	1370414085	2915	2915	2915	2915	15
492	20240701	113600	1370370360	2915	2915	2915	2915	0
493	20240701	113500	1370370360	2915	2915	2915	2915	0
494	20240701	113400	1370370360	2915	2920	2920	2915	651
495	20240701	113300	1368472400	2920	2925	2925	2920	1404
496	20240701	113200	1364368680	2930	2930	2930	2925	27
497	20240701	113100	1364289615	2935	2935	2935	2935	130
498	20240701	113000	1363908065	2925	2930	2935	2925	121
499	20240701	112900	1363553520	2925	2920	2925	2920	423
500	20240701	112800	1362318210	2920	2920	2920	2920	30
501	20240701	112700	1362230610	2930	2930	2930	2930	1
502	20240701	112600	1362227680	2920	2925	2925	2920	131
503	20240701	112500	1361844835	2935	2935	2935	2935	0
504	20240701	112400	1361844835	2935	2950	2950	2935	201
505	20240701	112300	1361254885	2945	2945	2945	2935	225
506	20240701	112200	1360593240	2950	2950	2950	2950	0
507	20240701	112100	1360593240	2950	2950	2950	2950	0
508	20240701	112000	1360593240	2950	2950	2950	2950	1019
509	20240701	111900	1357587190	2950	2950	2950	2950	2
510	20240701	111800	1357581290	2935	2940	2940	2935	616
511	20240701	111700	1355770265	2940	2940	2940	2940	26
512	20240701	111600	1355693825	2940	2935	2940	2935	135
513	20240701	111500	1355297225	2920	2920	2920	2920	0
514	20240701	111400	1355297225	2920	2930	2930	2915	1380
515	20240701	111300	1351274215	2930	2925	2930	2915	1263
516	20240701	111200	1347587385	2935	2935	2935	2935	0
517	20240701	111100	1347587385	2935	2945	2945	2935	260
518	20240701	111000	1346824255	2950	2950	2950	2950	0
519	20240701	110900	1346824255	2950	2950	2950	2950	1
520	20240701	110800	1346821305	2945	2945	2945	2945	658
521	20240701	110700	1344883495	2945	2915	2945	2915	491
522	20240701	110600	1343441260	2905	2915	2945	2905	1917
523	20240701	110500	1337855160	2925	2940	2940	2915	1437
524	20240701	110400	1333660295	2955	2955	2955	2955	2
525	20240701	110300	1333654385	2955	2960	2960	2955	3
526	20240701	110200	1333645510	2940	2960	2960	2940	1816
527	20240701	110100	1328285890	2970	2970	2970	2970	309
528	20240701	110000	1327368160	2970	2970	2970	2960	1704
529	20240701	105900	1322311800	2975	2975	2975	2975	102
530	20240701	105800	1322008350	2965	2970	2970	2965	853
531	20240701	105700	1319475555	2975	2975	2975	2975	836
532	20240701	105600	1316988455	2975	2970	2975	2965	1404
533	20240701	105500	1312816790	2970	2970	2970	2970	104
534	20240701	105400	1312507910	2970	2965	2970	2955	5590
535	20240701	105300	1295912420	2965	2945	2965	2945	1060
536	20240701	105200	1292783255	2950	2915	2950	2915	6146
537	20240701	105100	1274830010	2915	2910	2915	2905	2883
538	20240701	105000	1266444725	2910	2905	2925	2905	182
539	20240701	104900	1265914870	2915	2920	2920	2905	846
540	20240701	104800	1263454575	2920	2930	2930	2920	109
541	20240701	104700	1263135835	2930	2935	2935	2930	1360
542	20240701	104600	1259151015	2935	2940	2940	2935	2
543	20240701	104500	1259145140	2940	2940	2940	2930	3585
544	20240701	104400	1248639320	2945	2940	2945	2935	288
545	20240701	104300	1247793310	2940	2940	2940	2940	33
546	20240701	104200	1247696290	2935	2940	2940	2930	894
547	20240701	104100	1245072450	2930	2945	2945	2930	1296
548	20240701	104000	1241267500	2950	2945	2950	2915	2930
549	20240701	103900	1232669515	2965	2960	2965	2945	1938
550	20240701	103800	1226946230	2975	2990	2995	2950	1583
551	20240701	103700	1222240220	2995	3010	3015	2900	7051
552	20240701	103600	1201376440	3000	3005	3010	3000	1229
553	20240701	103500	1197677255	2995	3010	3010	2990	1758
554	20240701	103400	1192391885	2990	2995	3010	2985	1849
555	20240701	103300	1186845355	2995	2970	3005	2960	8804
556	20240701	103200	1160554460	2960	2955	2975	2955	384
557	20240701	103100	1159414805	2955	2940	2955	2935	1001
558	20240701	103000	1156462710	2935	2955	2970	2935	5042
559	20240701	102900	1141630745	2960	2920	2960	2910	8546
560	20240701	102800	1116479180	2915	2995	2995	2915	7013
561	20240701	102700	1095733780	2995	3040	3045	2925	26265
562	20240701	102600	1017330490	3040	3050	3070	3015	5819
563	20240701	102500	999546805	3040	3070	3070	3005	22069
564	20240701	102400	932125805	3065	3000	3065	2995	40613
565	20240701	102300	809601385	2995	2995	2995	2985	3610
566	20240701	102200	798794955	2995	2945	2995	2945	24310
567	20240701	102100	726610250	2945	2945	2945	2925	318
568	20240701	102000	725673760	2920	2935	2950	2920	3597
569	20240701	101900	715073600	2940	2940	2940	2920	39
570	20240701	101800	714958960	2940	2910	2940	2895	1315
571	20240701	101700	711104490	2925	2915	2925	2900	11108
572	20240701	101600	678674140	2900	2910	2920	2900	1414
573	20240701	101500	674552870	2910	2915	2915	2900	717
574	20240701	101400	672465810	2915	2900	2915	2895	953
575	20240701	101300	669697335	2895	2910	2910	2895	1353
576	20240701	101200	665772420	2910	2915	2930	2910	1430
577	20240701	101100	661602295	2910	2905	2915	2905	1082
578	20240701	101000	658452160	2905	2930	2930	2905	2116
579	20240701	100900	652278845	2925	2925	2935	2925	2388
580	20240701	100800	645286715	2930	2955	2955	2925	1713
581	20240701	100700	640254655	2960	2925	2980	2905	8911
582	20240701	100600	613906420	2930	2960	2960	2895	2943
583	20240701	100500	605309570	2960	2955	2980	2915	10509
584	20240701	100400	574313735	2955	2985	2990	2940	19421
585	20240701	100300	516484360	2985	2940	2985	2940	16756
586	20240701	100200	467022005	2940	2940	2940	2940	0
587	20240701	100100	467022005	2940	2925	2940	2925	16581
588	20240701	100000	418391340	2925	2915	2925	2905	4662
589	20240701	095900	404783805	2920	2905	2920	2905	1716
590	20240701	095800	399775280	2895	2870	2920	2870	11499
591	20240701	095700	366409695	2860	2860	2870	2860	3
592	20240701	095600	366401105	2850	2860	2870	2850	42
593	20240701	095500	366281365	2850	2870	2870	2850	571
594	20240701	095400	364643230	2850	2860	2870	2850	466
595	20240701	095300	363309210	2870	2885	2885	2865	671
596	20240701	095200	361386725	2870	2885	2895	2870	4638
597	20240701	095100	348036040	2885	2885	2900	2885	250
598	20240701	095000	347314640	2885	2905	2905	2885	428
599	20240701	094900	346074885	2895	2895	2905	2895	1587
600	20240701	094800	341472370	2900	2905	2910	2895	2453
601	20240701	094700	334356680	2905	2900	2905	2895	1357
602	20240701	094600	330420020	2890	2900	2905	2880	229
603	20240701	094500	329756465	2900	2875	2900	2865	15864
604	20240701	094400	283855685	2865	2870	2875	2865	1051
605	20240701	094300	280837355	2870	2880	2880	2870	241
606	20240701	094200	280144415	2880	2875	2880	2875	519
607	20240701	094100	278649745	2875	2870	2875	2865	9
608	20240701	094000	278623935	2870	2845	2870	2845	1058
609	20240701	093900	275604470	2835	2880	2880	2835	1606
610	20240701	093800	271014980	2880	2880	2880	2870	1728
611	20240701	093700	266044730	2880	2885	2895	2875	5277
612	20240701	093600	250778985	2890	2880	2890	2875	6490
613	20240701	093500	232060650	2870	2880	2885	2860	1130
614	20240701	093400	228807670	2880	2875	2880	2860	826
615	20240701	093300	226431950	2860	2845	2875	2845	15145
616	20240701	093200	183176060	2845	2825	2845	2820	2367
617	20240701	093100	176470780	2820	2820	2820	2820	54
618	20240701	093000	176318500	2830	2815	2830	2815	117
619	20240701	092900	175988970	2830	2830	2830	2830	0
620	20240701	092800	175988970	2830	2820	2830	2820	2827
621	20240701	092700	167996060	2820	2830	2835	2820	1663
622	20240701	092600	163297490	2820	2820	2835	2820	1225
623	20240701	092500	159841815	2820	2805	2835	2805	14201
624	20240701	092400	119777045	2805	2820	2820	2795	761
625	20240701	092300	117632940	2790	2825	2835	2785	5097
626	20240701	092200	103253635	2835	2785	2850	2765	12217
627	20240701	092100	68955860	2785	2775	2790	2765	757
628	20240701	092000	66845560	2765	2765	2785	2750	4992
629	20240701	091900	52996510	2745	2760	2765	2745	137
630	20240701	091800	52617980	2765	2765	2765	2765	125
631	20240701	091700	52272355	2765	2745	2765	2745	1917
632	20240701	091600	46990560	2740	2750	2750	2740	2
633	20240701	091500	46985070	2740	2745	2750	2740	826
634	20240701	091400	44713705	2735	2745	2750	2735	11
635	20240701	091300	44683585	2750	2745	2750	2745	82
636	20240701	091200	44458120	2735	2740	2750	2735	23
637	20240701	091100	44395195	2730	2735	2755	2730	573
638	20240701	091000	42820460	2725	2720	2750	2720	78
639	20240701	090900	42607885	2730	2750	2750	2720	945
640	20240701	090800	40009755	2750	2750	2755	2725	2286
641	20240701	090700	33726470	2750	2735	2755	2735	3910
642	20240701	090600	22970515	2735	2715	2740	2715	1027
643	20240701	090500	20167285	2725	2700	2725	2700	655
644	20240701	090400	18386480	2700	2695	2705	2680	1962
645	20240701	090300	13088705	2680	2655	2695	2655	822
646	20240701	090200	10875025	2655	2670	2700	2655	4024
647	20240701	090100	34550	2670	2670	2670	2670	1
648	20240701	090000	31880	2630	2675	2675	2630	12