KissMeData/000370/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183100	1142288945	4995	4995	4995	4995	2471
3	20240701	183000	1142288945	4995	4995	4995	4995	0
4	20240701	182900	1142288945	4995	4995	4995	4995	0
5	20240701	182800	1142288945	4995	4995	4995	4995	0
6	20240701	182700	1142288945	4995	4995	4995	4995	0
7	20240701	182600	1142288945	4995	4995	4995	4995	0
8	20240701	182500	1142288945	4995	4995	4995	4995	0
9	20240701	182400	1142288945	4995	4995	4995	4995	0
10	20240701	182300	1142288945	4995	4995	4995	4995	0
11	20240701	182200	1142288945	4995	4995	4995	4995	0
12	20240701	182100	1142288945	4995	4995	4995	4995	0
13	20240701	182000	1142288945	4995	4995	4995	4995	0
14	20240701	181900	1142288945	4995	4995	4995	4995	0
15	20240701	181800	1142288945	4995	4995	4995	4995	0
16	20240701	181700	1142288945	4995	4995	4995	4995	0
17	20240701	181600	1142288945	4995	4995	4995	4995	0
18	20240701	181500	1142288945	4995	4995	4995	4995	0
19	20240701	181400	1142288945	4995	4995	4995	4995	0
20	20240701	181300	1142288945	4995	4995	4995	4995	0
21	20240701	181200	1142288945	4995	4995	4995	4995	0
22	20240701	181100	1142288945	4995	4995	4995	4995	0
23	20240701	181000	1142288945	4995	4995	4995	4995	0
24	20240701	180900	1142288945	4995	4995	4995	4995	0
25	20240701	180800	1142288945	4995	4995	4995	4995	0
26	20240701	180700	1142288945	4995	4995	4995	4995	0
27	20240701	180600	1142288945	4995	4995	4995	4995	0
28	20240701	180500	1142288945	4995	4995	4995	4995	0
29	20240701	180400	1142288945	4995	4995	4995	4995	0
30	20240701	180300	1142288945	4995	4995	4995	4995	0
31	20240701	180200	1142288945	4995	4995	4995	4995	0
32	20240701	180100	1142288945	4995	4995	4995	4995	2471
33	20240701	180000	1142288945	4995	4995	4995	4995	0
34	20240701	175900	1142288945	4995	4995	4995	4995	0
35	20240701	175800	1142288945	4995	4995	4995	4995	0
36	20240701	175700	1142288945	4995	4995	4995	4995	0
37	20240701	175600	1142288945	4995	4995	4995	4995	0
38	20240701	175500	1142288945	4995	4995	4995	4995	0
39	20240701	175400	1142288945	4995	4995	4995	4995	0
40	20240701	175300	1142288945	4995	4995	4995	4995	0
41	20240701	175200	1142288945	4995	4995	4995	4995	0
42	20240701	175100	1142288945	4995	4995	4995	4995	0
43	20240701	175000	1142288945	4995	4995	4995	4995	0
44	20240701	174900	1142288945	4995	4995	4995	4995	0
45	20240701	174800	1142288945	4995	4995	4995	4995	0
46	20240701	174700	1142288945	4995	4995	4995	4995	0
47	20240701	174600	1142288945	4995	4995	4995	4995	0
48	20240701	174500	1142288945	4995	4995	4995	4995	0
49	20240701	174400	1142288945	4995	4995	4995	4995	0
50	20240701	174300	1142288945	4995	4995	4995	4995	0
51	20240701	174200	1142288945	4995	4995	4995	4995	0
52	20240701	174100	1142288945	4995	4995	4995	4995	0
53	20240701	174000	1142288945	4995	4995	4995	4995	0
54	20240701	173900	1142288945	4995	4995	4995	4995	0
55	20240701	173800	1142288945	4995	4995	4995	4995	0
56	20240701	173700	1142288945	4995	4995	4995	4995	0
57	20240701	173600	1142288945	4995	4995	4995	4995	0
58	20240701	173500	1142288945	4995	4995	4995	4995	0
59	20240701	173400	1142288945	4995	4995	4995	4995	0
60	20240701	173300	1142288945	4995	4995	4995	4995	0
61	20240701	173200	1142288945	4995	4995	4995	4995	0
62	20240701	173100	1142288945	4995	4995	4995	4995	2471
63	20240701	173000	1142288945	4995	4995	4995	4995	0
64	20240701	172900	1142288945	4995	4995	4995	4995	0
65	20240701	172800	1142288945	4995	4995	4995	4995	0
66	20240701	172700	1142288945	4995	4995	4995	4995	0
67	20240701	172600	1142288945	4995	4995	4995	4995	0
68	20240701	172500	1142288945	4995	4995	4995	4995	0
69	20240701	172400	1142288945	4995	4995	4995	4995	0
70	20240701	172300	1142288945	4995	4995	4995	4995	0
71	20240701	172200	1142288945	4995	4995	4995	4995	0
72	20240701	172100	1142288945	4995	4995	4995	4995	0
73	20240701	172000	1142288945	4995	4995	4995	4995	0
74	20240701	171900	1142288945	4995	4995	4995	4995	0
75	20240701	171800	1142288945	4995	4995	4995	4995	0
76	20240701	171700	1142288945	4995	4995	4995	4995	0
77	20240701	171600	1142288945	4995	4995	4995	4995	0
78	20240701	171500	1142288945	4995	4995	4995	4995	0
79	20240701	171400	1142288945	4995	4995	4995	4995	0
80	20240701	171300	1142288945	4995	4995	4995	4995	0
81	20240701	171200	1142288945	4995	4995	4995	4995	0
82	20240701	171100	1142288945	4995	4995	4995	4995	0
83	20240701	171000	1142288945	4995	4995	4995	4995	0
84	20240701	170900	1142288945	4995	4995	4995	4995	0
85	20240701	170800	1142288945	4995	4995	4995	4995	0
86	20240701	170700	1142288945	4995	4995	4995	4995	0
87	20240701	170600	1142288945	4995	4995	4995	4995	0
88	20240701	170500	1142288945	4995	4995	4995	4995	0
89	20240701	170400	1142288945	4995	4995	4995	4995	0
90	20240701	170300	1142288945	4995	4995	4995	4995	0
91	20240701	170200	1142288945	4995	4995	4995	4995	0
92	20240701	170100	1142288945	4995	4995	4995	4995	2471
93	20240701	170000	1142288945	4995	4995	4995	4995	0
94	20240701	165900	1142288945	4995	4995	4995	4995	0
95	20240701	165800	1142288945	4995	4995	4995	4995	0
96	20240701	165700	1142288945	4995	4995	4995	4995	0
97	20240701	165600	1142288945	4995	4995	4995	4995	0
98	20240701	165500	1142288945	4995	4995	4995	4995	0
99	20240701	165400	1142288945	4995	4995	4995	4995	0
100	20240701	165300	1142288945	4995	4995	4995	4995	0
101	20240701	165200	1142288945	4995	4995	4995	4995	0
102	20240701	165100	1142288945	4995	4995	4995	4995	0
103	20240701	165000	1142288945	4995	4995	4995	4995	0
104	20240701	164900	1142288945	4995	4995	4995	4995	0
105	20240701	164800	1142288945	4995	4995	4995	4995	0
106	20240701	164700	1142288945	4995	4995	4995	4995	0
107	20240701	164600	1142288945	4995	4995	4995	4995	0
108	20240701	164500	1142288945	4995	4995	4995	4995	0
109	20240701	164400	1142288945	4995	4995	4995	4995	0
110	20240701	164300	1142288945	4995	4995	4995	4995	0
111	20240701	164200	1142288945	4995	4995	4995	4995	0
112	20240701	164100	1142288945	4995	4995	4995	4995	0
113	20240701	164000	1142288945	4995	4995	4995	4995	0
114	20240701	163900	1142288945	4995	4995	4995	4995	0
115	20240701	163800	1142288945	4995	4995	4995	4995	0
116	20240701	163700	1142288945	4995	4995	4995	4995	0
117	20240701	163600	1142288945	4995	4995	4995	4995	0
118	20240701	163500	1142288945	4995	4995	4995	4995	0
119	20240701	163400	1142288945	4995	4995	4995	4995	0
120	20240701	163300	1142288945	4995	4995	4995	4995	0
121	20240701	163200	1142288945	4995	4995	4995	4995	0
122	20240701	163100	1142288945	4995	4995	4995	4995	2471
123	20240701	163000	1142288945	4995	4995	4995	4995	0
124	20240701	162900	1142288945	4995	4995	4995	4995	0
125	20240701	162800	1142288945	4995	4995	4995	4995	0
126	20240701	162700	1142288945	4995	4995	4995	4995	0
127	20240701	162600	1142288945	4995	4995	4995	4995	0
128	20240701	162500	1142288945	4995	4995	4995	4995	0
129	20240701	162400	1142288945	4995	4995	4995	4995	0
130	20240701	162300	1142288945	4995	4995	4995	4995	0
131	20240701	162200	1142288945	4995	4995	4995	4995	0
132	20240701	162100	1142288945	4995	4995	4995	4995	0
133	20240701	162000	1142288945	4995	4995	4995	4995	0
134	20240701	161900	1142288945	4995	4995	4995	4995	0
135	20240701	161800	1142288945	4995	4995	4995	4995	0
136	20240701	161700	1142288945	4995	4995	4995	4995	0
137	20240701	161600	1142288945	4995	4995	4995	4995	0
138	20240701	161500	1142288945	4995	4995	4995	4995	0
139	20240701	161400	1142288945	4995	4995	4995	4995	0
140	20240701	161300	1142288945	4995	4995	4995	4995	0
141	20240701	161200	1142288945	4995	4995	4995	4995	0
142	20240701	161100	1142288945	4995	4995	4995	4995	0
143	20240701	161000	1142288945	4995	4995	4995	4995	0
144	20240701	160900	1142288945	4995	4995	4995	4995	0
145	20240701	160800	1142288945	4995	4995	4995	4995	0
146	20240701	160700	1142288945	4995	4995	4995	4995	0
147	20240701	160600	1142288945	4995	4995	4995	4995	0
148	20240701	160500	1142288945	4995	4995	4995	4995	0
149	20240701	160400	1142288945	4995	4995	4995	4995	0
150	20240701	160300	1142288945	4995	4995	4995	4995	0
151	20240701	160200	1142288945	4995	4995	4995	4995	0
152	20240701	160100	1142288945	4995	4995	4995	4995	2471
153	20240701	160000	1142288945	4995	4995	4995	4995	0
154	20240701	155900	1142288945	4995	4995	4995	4995	0
155	20240701	155800	1142288945	4995	4995	4995	4995	0
156	20240701	155700	1142288945	4995	4995	4995	4995	0
157	20240701	155600	1142288945	4995	4995	4995	4995	0
158	20240701	155500	1142288945	4995	4995	4995	4995	0
159	20240701	155400	1142288945	4995	4995	4995	4995	0
160	20240701	155300	1142288945	4995	4995	4995	4995	0
161	20240701	155200	1142288945	4995	4995	4995	4995	0
162	20240701	155100	1142288945	4995	4995	4995	4995	0
163	20240701	155000	1142288945	4995	4995	4995	4995	0
164	20240701	154900	1142288945	4995	4995	4995	4995	0
165	20240701	154800	1142288945	4995	4995	4995	4995	0
166	20240701	154700	1142288945	4995	4995	4995	4995	0
167	20240701	154600	1142288945	4995	4995	4995	4995	0
168	20240701	154500	1142288945	4995	4995	4995	4995	0
169	20240701	154400	1142288945	4995	4995	4995	4995	0
170	20240701	154300	1142288945	4995	4995	4995	4995	0
171	20240701	154200	1142288945	4995	4995	4995	4995	0
172	20240701	154100	1142288945	4995	4995	4995	4995	0
173	20240701	154000	1142288945	4995	4995	4995	4995	0
174	20240701	153900	1142288945	4995	4995	4995	4995	0
175	20240701	153800	1142288945	4995	4995	4995	4995	0
176	20240701	153700	1142288945	4995	4995	4995	4995	0
177	20240701	153600	1142288945	4995	4995	4995	4995	0
178	20240701	153500	1142288945	4995	4995	4995	4995	0
179	20240701	153400	1142288945	4995	4995	4995	4995	0
180	20240701	153300	1142288945	4995	4995	4995	4995	0
181	20240701	153200	1142288945	4995	4995	4995	4995	0
182	20240701	153100	1142288945	4995	4995	4995	4995	2471
183	20240701	153000	1142288945	4995	4995	4995	4995	2471
184	20240701	152900	1129946300	4990	4990	4990	4990	0
185	20240701	152800	1129946300	4990	4990	4990	4990	0
186	20240701	152700	1129946300	4990	4990	4990	4990	0
187	20240701	152600	1129946300	4990	4990	4990	4990	0
188	20240701	152500	1129946300	4990	4990	4990	4990	0
189	20240701	152400	1129946300	4990	4990	4990	4990	0
190	20240701	152300	1129946300	4990	4990	4990	4990	0
191	20240701	152200	1129946300	4990	4990	4990	4990	0
192	20240701	152100	1129946300	4990	4990	4990	4990	0
193	20240701	152000	1129946300	4990	4990	4990	4990	0
194	20240701	151900	1129946300	4990	4995	4995	4980	4636
195	20240701	151800	1106840700	4990	5000	5000	4990	2314
196	20240701	151700	1095283995	4995	4995	4995	4995	673
197	20240701	151600	1091922360	4995	4995	4995	4995	687
198	20240701	151500	1088490795	4990	4990	4995	4985	236
199	20240701	151400	1087313500	4990	4990	4990	4990	520
200	20240701	151300	1084718700	4990	4990	4990	4990	5
201	20240701	151200	1084693750	4995	4995	4995	4995	50
202	20240701	151100	1084444000	4990	5000	5000	4990	3191
203	20240701	151000	1068509000	5000	5000	5000	5000	333
204	20240701	150900	1066844000	5000	5000	5000	5000	324
205	20240701	150800	1065224000	5000	4995	5000	4995	937
206	20240701	150700	1060540245	5000	5000	5000	5000	297
207	20240701	150600	1059055245	5000	5000	5000	5000	617
208	20240701	150500	1055970245	4995	4995	5000	4995	933
209	20240701	150400	1051309385	4995	4995	4995	4995	33
210	20240701	150300	1051144550	4995	4995	4995	4995	985
211	20240701	150200	1046224475	4995	4995	4995	4995	20
212	20240701	150100	1046124575	4995	4995	4995	4995	150
213	20240701	150000	1045375325	4995	4990	4995	4990	51
214	20240701	145900	1045120830	4990	4990	4990	4990	0
215	20240701	145800	1045120830	4990	4990	4990	4990	52
216	20240701	145700	1044861350	4990	4990	4990	4990	53
217	20240701	145600	1044596880	4990	4985	4990	4985	91
218	20240701	145500	1044143075	4990	4995	4995	4990	3025
219	20240701	145400	1029040290	4995	4985	4995	4985	423
220	20240701	145300	1026928155	4990	4990	4990	4990	25
221	20240701	145200	1026803405	4990	4995	4995	4990	1099
222	20240701	145100	1021318125	4995	4995	5000	4995	255
223	20240701	145000	1020043370	4995	4995	5000	4995	248
224	20240701	144900	1018803940	4995	4995	4995	4990	49
225	20240701	144800	1018559410	4995	4990	4995	4990	492
226	20240701	144700	1016102060	4995	4995	5010	4995	1164
227	20240701	144600	1010286805	4995	4990	4995	4990	51
228	20240701	144500	1010032310	4995	4990	4995	4990	1269
229	20240701	144400	1003693825	4995	4995	4995	4995	2
230	20240701	144300	1003683835	4990	4990	4990	4990	51
231	20240701	144200	1003429345	4990	4990	4990	4990	39
232	20240701	144100	1003234735	4990	4990	4990	4990	33
233	20240701	144000	1003070065	4990	4990	4990	4990	135
234	20240701	143900	1002396415	4990	4990	4990	4990	48
235	20240701	143800	1002156895	4990	4990	4990	4990	56
236	20240701	143700	1001877455	4990	4990	4990	4990	0
237	20240701	143600	1001877455	4990	4990	4990	4990	44
238	20240701	143500	1001657895	4990	4990	4990	4990	51
239	20240701	143400	1001403405	4990	4990	4990	4990	52
240	20240701	143300	1001143925	4990	4990	4990	4990	229
241	20240701	143200	1000001215	4985	4985	4985	4985	102
242	20240701	143100	999492745	4985	4985	4985	4985	53
243	20240701	143000	999228540	4990	4995	4995	4990	4364
244	20240701	142900	977438070	5000	5000	5000	5000	0
245	20240701	142800	977438070	5000	5000	5020	5000	782
246	20240701	142700	973523810	4995	4990	4995	4990	624
247	20240701	142600	970406935	4990	4990	4990	4990	52
248	20240701	142500	970147455	5000	4995	5000	4995	172
249	20240701	142400	969287940	4985	4995	4995	4985	132
250	20240701	142300	968628875	4985	4985	4985	4985	75
251	20240701	142200	968255000	4985	4985	4985	4985	0
252	20240701	142100	968255000	4985	4990	4990	4985	43
253	20240701	142000	968040620	4985	4990	4990	4985	166
254	20240701	141900	967212995	4985	4990	4990	4985	409
255	20240701	141800	965173935	4985	4985	4985	4985	78
256	20240701	141700	964785105	4990	4990	4990	4990	56
257	20240701	141600	964505665	4985	4985	4985	4985	44
258	20240701	141500	964286325	4985	4985	4985	4985	52
259	20240701	141400	964027105	4985	4985	4985	4985	0
260	20240701	141300	964027105	4985	4985	4985	4985	54
261	20240701	141200	963757915	4985	4985	4985	4985	42
262	20240701	141100	963548545	4985	4985	4985	4985	91
263	20240701	141000	963094910	4985	4985	4985	4985	11
264	20240701	140900	963040075	4980	4980	4980	4980	96
265	20240701	140800	962561995	4980	4980	4980	4980	35
266	20240701	140700	962387695	4980	4980	4980	4980	16
267	20240701	140600	962308015	4980	4980	4980	4980	0
268	20240701	140500	962308015	4980	4980	4980	4980	52
269	20240701	140400	962049055	4980	4980	4980	4980	61
270	20240701	140300	961745275	4980	4980	4980	4980	56
271	20240701	140200	961466395	4980	4980	4980	4980	46
272	20240701	140100	961237315	4980	4980	4980	4980	127
273	20240701	140000	960604855	4980	4980	4980	4980	153
274	20240701	135900	959842915	4985	4985	4985	4985	992
275	20240701	135800	954897795	4990	4990	4990	4990	0
276	20240701	135700	954897795	4990	4990	4990	4990	1845
277	20240701	135600	945691245	4995	4995	4995	4995	2280
278	20240701	135500	934302645	4995	4995	4995	4995	44
279	20240701	135400	934082865	4995	4995	4995	4995	57
280	20240701	135300	933798150	5000	4995	5000	4995	54
281	20240701	135200	933528415	4995	5000	5000	4995	482
282	20240701	135100	931118625	4995	4995	4995	4995	0
283	20240701	135000	931118625	4995	4995	4995	4995	44
284	20240701	134900	930898845	4995	4995	4995	4995	58
285	20240701	134800	930609135	4995	4995	4995	4995	63
286	20240701	134700	930294450	4995	4995	4995	4995	61
287	20240701	134600	929989755	4995	4995	4995	4995	47
288	20240701	134500	929754990	4995	4995	4995	4995	342
289	20240701	134400	928046700	4995	4995	4995	4995	0
290	20240701	134300	928046700	4995	4995	4995	4995	48
291	20240701	134200	927806940	4995	4995	4995	4995	103
292	20240701	134100	927292455	4995	4995	4995	4995	563
293	20240701	134000	924480270	5000	5000	5000	5000	0
294	20240701	133900	924480270	5000	5000	5000	5000	2029
295	20240701	133800	914335270	5000	5010	5010	5000	44
296	20240701	133700	914115260	5000	5000	5000	5000	56
297	20240701	133600	913835260	5000	5010	5010	5000	3447
298	20240701	133500	896565890	5010	5010	5010	5010	207
299	20240701	133400	895528820	5000	5000	5000	5000	55
300	20240701	133300	895253820	5000	5010	5010	5000	453
301	20240701	133200	892984860	5010	5000	5010	5000	39
302	20240701	133100	892789850	5000	5000	5000	5000	57
303	20240701	133000	892504850	5000	5000	5000	5000	41
304	20240701	132900	892299850	5000	5000	5000	5000	0
305	20240701	132800	892299850	5000	5010	5010	5000	754
306	20240701	132700	888522780	5010	5010	5010	5010	0
307	20240701	132600	888522780	5010	5010	5010	5010	2026
308	20240701	132500	878372520	5020	5020	5020	5020	43
309	20240701	132400	878156660	5020	5010	5020	5010	166
310	20240701	132300	877324640	5010	5010	5010	5010	355
311	20240701	132200	875546090	5000	5000	5000	5000	0
312	20240701	132100	875546090	5000	5000	5000	5000	0
313	20240701	132000	875546090	5000	5010	5010	5000	95
314	20240701	131900	875070550	4995	5010	5010	4995	283
315	20240701	131800	873652735	5010	5010	5010	5010	0
316	20240701	131700	873652735	5010	5000	5010	5000	181
317	20240701	131600	872746535	5000	5000	5000	5000	4
318	20240701	131500	872726535	5000	5000	5000	5000	165
319	20240701	131400	871901535	4995	4995	4995	4995	0
320	20240701	131300	871901535	4995	5000	5000	4995	1154
321	20240701	131200	866132770	5000	5000	5000	5000	0
322	20240701	131100	866132770	5000	5000	5000	5000	0
323	20240701	131000	866132770	5000	5000	5000	5000	79
324	20240701	130900	865737770	5000	5000	5000	5000	0
325	20240701	130800	865737770	5000	5000	5000	5000	0
326	20240701	130700	865737770	5000	5000	5000	5000	1
327	20240701	130600	865732770	5010	5000	5010	5000	10
328	20240701	130500	865682690	5010	5010	5010	5010	0
329	20240701	130400	865682690	5010	5010	5010	5010	0
330	20240701	130300	865682690	5010	5010	5010	5010	0
331	20240701	130200	865682690	5010	5000	5010	5000	19
332	20240701	130100	865587610	5010	5010	5010	5010	0
333	20240701	130000	865587610	5010	5010	5010	5010	0
334	20240701	125900	865587610	5010	5010	5010	5010	0
335	20240701	125800	865587610	5010	5010	5010	5010	0
336	20240701	125700	865587610	5010	5000	5010	4990	1474
337	20240701	125600	858225825	5010	5010	5010	5010	0
338	20240701	125500	858225825	5010	5010	5010	5010	0
339	20240701	125400	858225825	5010	5010	5010	5010	0
340	20240701	125300	858225825	5010	5010	5010	5010	74
341	20240701	125200	857855085	5010	5010	5010	5010	200
342	20240701	125100	856853085	5000	5000	5000	5000	0
343	20240701	125000	856853085	5000	5000	5010	5000	161
344	20240701	124900	856048075	5010	5010	5010	5010	534
345	20240701	124800	853372735	5020	5010	5020	5010	50
346	20240701	124700	853121745	5000	5000	5000	5000	0
347	20240701	124600	853121745	5000	5000	5000	5000	500
348	20240701	124500	850621745	5000	5010	5010	5000	1978
349	20240701	124400	840716975	5010	5010	5010	5010	500
350	20240701	124300	838211975	5010	5010	5010	5010	506
351	20240701	124200	835676915	5010	5010	5010	5010	0
352	20240701	124100	835676915	5010	5010	5010	5010	0
353	20240701	124000	835676915	5010	5010	5010	5010	500
354	20240701	123900	833171915	5010	5010	5010	5010	501
355	20240701	123800	830661905	5030	5030	5030	5030	0
356	20240701	123700	830661905	5030	5010	5030	5010	501
357	20240701	123600	828151875	5020	5020	5020	5020	0
358	20240701	123500	828151875	5020	5020	5020	5020	2792
359	20240701	123400	814136035	5030	5030	5040	5030	856
360	20240701	123300	809828385	5030	5030	5030	5020	929
361	20240701	123200	805160515	5030	5030	5030	5030	622
362	20240701	123100	802031855	5030	5030	5030	5030	2
363	20240701	123000	802021795	5020	5020	5020	5020	0
364	20240701	122900	802021795	5020	5020	5020	5020	1438
365	20240701	122800	794803035	5020	5020	5020	5020	0
366	20240701	122700	794803035	5020	5020	5020	5020	0
367	20240701	122600	794803035	5020	5010	5020	5010	71
368	20240701	122500	794446665	5000	5000	5000	5000	5184
369	20240701	122400	768526665	4995	4990	4995	4990	4487
370	20240701	122300	746132680	4985	4985	4985	4985	494
371	20240701	122200	743670090	4980	4980	4980	4980	9
372	20240701	122100	743625270	4980	4980	4980	4980	0
373	20240701	122000	743625270	4980	4985	4985	4980	119
374	20240701	121900	743032060	4980	4985	4985	4980	1759
375	20240701	121800	734263495	4985	4985	4985	4985	0
376	20240701	121700	734263495	4985	4985	4985	4985	0
377	20240701	121600	734263495	4985	4985	4985	4985	1
378	20240701	121500	734258510	4985	4985	4985	4985	0
379	20240701	121400	734258510	4985	4985	4985	4985	0
380	20240701	121300	734258510	4985	4990	4990	4985	35
381	20240701	121200	734083910	4990	4990	4990	4990	8
382	20240701	121100	734043990	4990	4990	4990	4990	0
383	20240701	121000	734043990	4990	4990	4990	4990	0
384	20240701	120900	734043990	4990	4990	4990	4990	79
385	20240701	120800	733649780	4990	4990	4990	4990	5
386	20240701	120700	733624830	4990	4985	4990	4985	7
387	20240701	120600	733589925	4990	4990	4990	4990	43
388	20240701	120500	733375355	4985	4985	4985	4985	0
389	20240701	120400	733375355	4985	4985	4985	4985	1001
390	20240701	120300	728385370	4985	4985	4985	4985	30
391	20240701	120200	728235820	4985	4985	4985	4985	0
392	20240701	120100	728235820	4985	4985	4985	4985	231
393	20240701	120000	727084285	4985	4985	4985	4985	210
394	20240701	115900	726037435	4980	4980	4980	4980	75
395	20240701	115800	725663935	4980	4980	4980	4980	626
396	20240701	115700	722546455	4975	4975	4975	4975	5
397	20240701	115600	722521580	4975	4975	4975	4975	0
398	20240701	115500	722521580	4975	4975	4975	4975	0
399	20240701	115400	722521580	4975	4975	4975	4975	0
400	20240701	115300	722521580	4975	4975	4975	4975	0
401	20240701	115200	722521580	4975	4980	4980	4975	2258
402	20240701	115100	711287530	4980	4980	4980	4980	51
403	20240701	115000	711033550	4975	4975	4975	4975	0
404	20240701	114900	711033550	4975	4975	4975	4975	0
405	20240701	114800	711033550	4975	4975	4975	4975	0
406	20240701	114700	711033550	4975	4975	4975	4975	0
407	20240701	114600	711033550	4975	4975	4975	4975	0
408	20240701	114500	711033550	4975	4975	4975	4975	0
409	20240701	114400	711033550	4975	4975	4975	4975	0
410	20240701	114300	711033550	4975	4975	4975	4975	0
411	20240701	114200	711033550	4975	4975	4975	4975	83
412	20240701	114100	710620625	4980	4980	4980	4975	247
413	20240701	114000	709390570	4980	4980	4980	4980	9
414	20240701	113900	709345750	4975	4975	4975	4975	1682
415	20240701	113800	700977800	4975	4975	4975	4975	0
416	20240701	113700	700977800	4975	4975	4975	4975	0
417	20240701	113600	700977800	4975	4975	4975	4975	0
418	20240701	113500	700977800	4975	4975	4975	4975	25
419	20240701	113400	700853425	4975	4975	4975	4975	0
420	20240701	113300	700853425	4975	4975	4975	4975	0
421	20240701	113200	700853425	4975	4975	4975	4975	0
422	20240701	113100	700853425	4975	4975	4975	4975	0
423	20240701	113000	700853425	4975	4975	4975	4975	0
424	20240701	112900	700853425	4975	4970	4975	4970	33
425	20240701	112800	700689260	4980	4980	4980	4980	7
426	20240701	112700	700654400	4970	4970	4970	4970	0
427	20240701	112600	700654400	4970	4970	4970	4970	0
428	20240701	112500	700654400	4970	4975	4975	4970	19
429	20240701	112400	700559960	4975	4975	4975	4975	1655
430	20240701	112300	692326335	4975	4975	4975	4975	25
431	20240701	112200	692201960	4985	4975	4985	4975	73
432	20240701	112100	691838755	4985	4985	4985	4985	20
433	20240701	112000	691739055	4985	4975	4985	4975	118
434	20240701	111900	691150875	4980	4985	4985	4980	1704
435	20240701	111800	682662235	4990	4995	4995	4990	687
436	20240701	111700	679234095	4995	5000	5000	4995	119
437	20240701	111600	678639675	4995	4995	5000	4995	2132
438	20240701	111500	667990275	4990	4985	4990	4985	579
439	20240701	111400	665101815	4985	4985	4985	4985	0
440	20240701	111300	665101815	4985	4985	4990	4985	333
441	20240701	111200	663441740	4985	4985	4985	4985	109
442	20240701	111100	662898375	4985	4990	4990	4985	2
443	20240701	111000	662888400	4990	4985	4990	4985	693
444	20240701	110900	659433790	4985	4985	4985	4985	34
445	20240701	110800	659264300	4980	4980	4980	4980	100
446	20240701	110700	658766300	4975	4975	4975	4975	3
447	20240701	110600	658751375	4975	4975	4975	4975	68
448	20240701	110500	658413075	4975	4975	4975	4975	30
449	20240701	110400	658263825	4975	4975	4975	4975	304
450	20240701	110300	656751425	4975	4975	4975	4975	50
451	20240701	110200	656502675	4975	4975	4975	4975	200
452	20240701	110100	655507675	4975	4975	4975	4975	667
453	20240701	110000	652189350	4975	4975	4975	4975	501
454	20240701	105900	649696875	4975	4975	4975	4975	50
455	20240701	105800	649448125	4975	4975	4975	4975	1
456	20240701	105700	649443150	4975	4975	4975	4975	1
457	20240701	105600	649438175	4985	4980	4985	4980	526
458	20240701	105500	646818685	4980	4980	4980	4980	1353
459	20240701	105400	640080745	4985	4985	4985	4985	712
460	20240701	105300	636531425	4985	4985	4985	4985	59
461	20240701	105200	636237310	4985	4985	4985	4985	47
462	20240701	105100	636003015	4985	4990	4990	4985	2023
463	20240701	105000	625910550	5000	4995	5000	4995	170
464	20240701	104900	625061395	5000	5000	5000	5000	93
465	20240701	104800	624596395	4995	4995	4995	4995	0
466	20240701	104700	624596395	4995	4995	4995	4995	0
467	20240701	104600	624596395	4995	4995	4995	4995	1059
468	20240701	104500	619306690	4995	5000	5000	4995	385
469	20240701	104400	617383125	5000	5000	5000	5000	1384
470	20240701	104300	610463125	5000	5000	5000	5000	99
471	20240701	104200	609968125	5000	5000	5000	5000	1
472	20240701	104100	609963125	5000	5000	5000	5000	175
473	20240701	104000	609088125	5000	5000	5000	5000	19
474	20240701	103900	608993125	5000	5000	5000	5000	0
475	20240701	103800	608993125	5000	5000	5000	5000	0
476	20240701	103700	608993125	5000	5000	5000	5000	2426
477	20240701	103600	596863125	5000	5010	5010	5000	3681
478	20240701	103500	578421815	5010	5010	5010	5010	100
479	20240701	103400	577920815	5010	5010	5010	5010	54
480	20240701	103300	577650275	5020	5020	5020	5020	8
481	20240701	103200	577610115	5020	5020	5020	5020	1
482	20240701	103100	577605095	5020	5020	5020	5020	0
483	20240701	103000	577605095	5020	5020	5020	5020	1
484	20240701	102900	577600075	5010	5010	5010	5010	2287
485	20240701	102800	566142205	5010	5010	5010	5010	3
486	20240701	102700	566127175	5000	5000	5000	5000	0
487	20240701	102600	566127175	5000	5000	5000	5000	1
488	20240701	102500	566122175	5000	5000	5000	5000	1
489	20240701	102400	566117175	5000	5000	5000	5000	1
490	20240701	102300	566112175	5020	5020	5020	5020	0
491	20240701	102200	566112175	5020	5020	5020	5000	604
492	20240701	102100	563092095	5020	5020	5020	5010	3967
493	20240701	102000	543206365	5010	5020	5020	5010	343
494	20240701	101900	541484535	5020	5010	5020	5010	1320
495	20240701	101800	534861335	5010	5010	5010	5010	5
496	20240701	101700	534836285	5010	5010	5010	5010	0
497	20240701	101600	534836285	5010	5020	5020	5010	222
498	20240701	101500	533724055	5020	5020	5020	5020	0
499	20240701	101400	533724055	5020	5030	5030	5020	809
500	20240701	101300	529662835	5040	5040	5040	5030	142
501	20240701	101200	528947255	5030	5040	5040	5030	5824
502	20240701	101100	499616185	5050	5050	5050	5050	3
503	20240701	101000	499601035	5050	5050	5050	5050	1742
504	20240701	100900	490803935	5050	5040	5050	5040	4804
505	20240701	100800	466578745	5040	5040	5040	5040	1
506	20240701	100700	466573705	5030	5030	5030	5030	179
507	20240701	100600	465673335	5020	5040	5040	5020	1040
508	20240701	100500	460451735	5030	5030	5030	5030	907
509	20240701	100400	455889525	5030	5020	5030	5020	1279
510	20240701	100300	449459055	5030	5030	5030	5030	0
511	20240701	100200	449459055	5030	5030	5030	5030	2184
512	20240701	100100	438473535	5040	5030	5040	5030	103
513	20240701	100000	437955415	5030	5030	5030	5030	308
514	20240701	095900	436406175	5030	5030	5030	5030	140
515	20240701	095800	435701975	5040	5040	5040	5040	1
516	20240701	095700	435696935	5040	5040	5040	5040	2
517	20240701	095600	435686855	5040	5040	5040	5040	5
518	20240701	095500	435661655	5040	5040	5040	5040	1
519	20240701	095400	435656615	5030	5030	5030	5030	0
520	20240701	095300	435656615	5030	5040	5040	5030	480
521	20240701	095200	433242195	5040	5030	5040	5030	7
522	20240701	095100	433206925	5030	5030	5030	5030	1040
523	20240701	095000	427975725	5040	5040	5040	5040	268
524	20240701	094900	426625005	5040	5060	5060	5040	2736
525	20240701	094800	412832355	5060	5060	5060	5060	4
526	20240701	094700	412812115	5060	5050	5060	5050	7837
527	20240701	094600	373235215	5040	5040	5040	5030	1402
528	20240701	094500	366173135	5040	5040	5040	5040	0
529	20240701	094400	366173135	5040	5050	5050	5030	32
530	20240701	094300	366011845	5050	5040	5050	5040	1405
531	20240701	094200	358929105	5040	5030	5040	5030	23
532	20240701	094100	358813195	5030	5050	5050	5030	3194
533	20240701	094000	342709375	5050	5060	5060	5050	2206
534	20240701	093900	331561725	5060	5040	5060	5040	4435
535	20240701	093800	309164955	5050	5040	5050	5040	2211
536	20240701	093700	298021505	5030	5030	5030	5030	146
537	20240701	093600	297287125	5030	5030	5030	5030	1000
538	20240701	093500	292257125	5030	5030	5030	5030	1322
539	20240701	093400	285607465	5030	5040	5040	5030	2443
540	20240701	093300	273295745	5050	5050	5050	5050	1
541	20240701	093200	273290695	5050	5040	5050	5040	434
542	20240701	093100	271103135	5040	5040	5040	5040	990
543	20240701	093000	266113535	5040	5040	5040	5040	0
544	20240701	092900	266113535	5040	5040	5040	5040	1997
545	20240701	092800	256048655	5040	5040	5040	5040	1
546	20240701	092700	256043615	5040	5040	5050	5040	2417
547	20240701	092600	243861635	5030	5030	5030	5030	101
548	20240701	092500	243353605	5030	5020	5030	5020	6043
549	20240701	092400	212986025	5010	5010	5010	5010	5
550	20240701	092300	212960975	5010	5010	5010	5010	1
551	20240701	092200	212955965	5020	5020	5020	5020	1628
552	20240701	092100	204783405	5030	5030	5040	5020	2966
553	20240701	092000	189879685	5030	5050	5050	5030	2884
554	20240701	091900	175341385	5040	5050	5050	5040	5
555	20240701	091800	175316175	5050	5050	5050	5050	7
556	20240701	091700	175280825	5050	5040	5050	5040	390
557	20240701	091600	173314645	5040	5020	5040	5020	473
558	20240701	091500	170938735	5030	5020	5030	5020	547
559	20240701	091400	168187425	5040	5040	5040	5020	1135
560	20240701	091300	162489665	5030	5040	5050	5030	794
561	20240701	091200	158495495	5040	5060	5060	5040	2402
562	20240701	091100	146364645	5070	5060	5070	5060	317
563	20240701	091000	144759545	5060	5050	5060	5050	2299
564	20240701	090900	133132545	5050	5030	5050	5030	3849
565	20240701	090800	113704095	5030	5040	5040	5030	2069
566	20240701	090700	103284985	5040	5040	5050	5040	2964
567	20240701	090600	88330865	5040	5030	5050	5010	9956
568	20240701	090500	38103395	5020	5010	5020	5010	1961
569	20240701	090400	28263365	5010	5010	5020	5010	237
570	20240701	090300	27075085	5010	4995	5010	4995	978
571	20240701	090200	22185355	4980	4980	4980	4980	41
572	20240701	090100	21981175	4980	5010	5010	4970	3603
573	20240701	090000	4028040	5010	5010	5010	5010	804