KissMeData/032640/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191700	3448821850	9840	9840	9840	9840	33382
3	20240709	191600	3448821850	9840	9840	9840	9840	0
4	20240709	191500	3448821850	9840	9840	9840	9840	0
5	20240709	191400	3448821850	9840	9840	9840	9840	0
6	20240709	191300	3448821850	9840	9840	9840	9840	0
7	20240709	191200	3448821850	9840	9840	9840	9840	0
8	20240709	191100	3448821850	9840	9840	9840	9840	0
9	20240709	191000	3448821850	9840	9840	9840	9840	0
10	20240709	190900	3448821850	9840	9840	9840	9840	0
11	20240709	190800	3448821850	9840	9840	9840	9840	0
12	20240709	190700	3448821850	9840	9840	9840	9840	0
13	20240709	190600	3448821850	9840	9840	9840	9840	0
14	20240709	190500	3448821850	9840	9840	9840	9840	0
15	20240709	190400	3448821850	9840	9840	9840	9840	0
16	20240709	190300	3448821850	9840	9840	9840	9840	0
17	20240709	190200	3448821850	9840	9840	9840	9840	0
18	20240709	190100	3448821850	9840	9840	9840	9840	0
19	20240709	190000	3448821850	9840	9840	9840	9840	0
20	20240709	185900	3448821850	9840	9840	9840	9840	0
21	20240709	185800	3448821850	9840	9840	9840	9840	0
22	20240709	185700	3448821850	9840	9840	9840	9840	0
23	20240709	185600	3448821850	9840	9840	9840	9840	0
24	20240709	185500	3448821850	9840	9840	9840	9840	0
25	20240709	185400	3448821850	9840	9840	9840	9840	0
26	20240709	185300	3448821850	9840	9840	9840	9840	0
27	20240709	185200	3448821850	9840	9840	9840	9840	0
28	20240709	185100	3448821850	9840	9840	9840	9840	0
29	20240709	185000	3448821850	9840	9840	9840	9840	0
30	20240709	184900	3448821850	9840	9840	9840	9840	0
31	20240709	184800	3448821850	9840	9840	9840	9840	0
32	20240709	184700	3448821850	9840	9840	9840	9840	33382
33	20240709	184600	3448821850	9840	9840	9840	9840	0
34	20240709	184500	3448821850	9840	9840	9840	9840	0
35	20240709	184400	3448821850	9840	9840	9840	9840	0
36	20240709	184300	3448821850	9840	9840	9840	9840	0
37	20240709	184200	3448821850	9840	9840	9840	9840	0
38	20240709	184100	3448821850	9840	9840	9840	9840	0
39	20240709	184000	3448821850	9840	9840	9840	9840	0
40	20240709	183900	3448821850	9840	9840	9840	9840	0
41	20240709	183800	3448821850	9840	9840	9840	9840	0
42	20240709	183700	3448821850	9840	9840	9840	9840	0
43	20240709	183600	3448821850	9840	9840	9840	9840	0
44	20240709	183500	3448821850	9840	9840	9840	9840	0
45	20240709	183400	3448821850	9840	9840	9840	9840	0
46	20240709	183300	3448821850	9840	9840	9840	9840	0
47	20240709	183200	3448821850	9840	9840	9840	9840	0
48	20240709	183100	3448821850	9840	9840	9840	9840	0
49	20240709	183000	3448821850	9840	9840	9840	9840	0
50	20240709	182900	3448821850	9840	9840	9840	9840	0
51	20240709	182800	3448821850	9840	9840	9840	9840	0
52	20240709	182700	3448821850	9840	9840	9840	9840	0
53	20240709	182600	3448821850	9840	9840	9840	9840	0
54	20240709	182500	3448821850	9840	9840	9840	9840	0
55	20240709	182400	3448821850	9840	9840	9840	9840	0
56	20240709	182300	3448821850	9840	9840	9840	9840	0
57	20240709	182200	3448821850	9840	9840	9840	9840	0
58	20240709	182100	3448821850	9840	9840	9840	9840	0
59	20240709	182000	3448821850	9840	9840	9840	9840	0
60	20240709	181900	3448821850	9840	9840	9840	9840	0
61	20240709	181800	3448821850	9840	9840	9840	9840	0
62	20240709	181700	3448821850	9840	9840	9840	9840	33382
63	20240709	181600	3448821850	9840	9840	9840	9840	0
64	20240709	181500	3448821850	9840	9840	9840	9840	0
65	20240709	181400	3448821850	9840	9840	9840	9840	0
66	20240709	181300	3448821850	9840	9840	9840	9840	0
67	20240709	181200	3448821850	9840	9840	9840	9840	0
68	20240709	181100	3448821850	9840	9840	9840	9840	0
69	20240709	181000	3448821850	9840	9840	9840	9840	0
70	20240709	180900	3448821850	9840	9840	9840	9840	0
71	20240709	180800	3448821850	9840	9840	9840	9840	0
72	20240709	180700	3448821850	9840	9840	9840	9840	0
73	20240709	180600	3448821850	9840	9840	9840	9840	0
74	20240709	180500	3448821850	9840	9840	9840	9840	0
75	20240709	180400	3448821850	9840	9840	9840	9840	0
76	20240709	180300	3448821850	9840	9840	9840	9840	0
77	20240709	180200	3448821850	9840	9840	9840	9840	0
78	20240709	180100	3448821850	9840	9840	9840	9840	0
79	20240709	180000	3448821850	9840	9840	9840	9840	0
80	20240709	175900	3448821850	9840	9840	9840	9840	0
81	20240709	175800	3448821850	9840	9840	9840	9840	0
82	20240709	175700	3448821850	9840	9840	9840	9840	0
83	20240709	175600	3448821850	9840	9840	9840	9840	0
84	20240709	175500	3448821850	9840	9840	9840	9840	0
85	20240709	175400	3448821850	9840	9840	9840	9840	0
86	20240709	175300	3448821850	9840	9840	9840	9840	0
87	20240709	175200	3448821850	9840	9840	9840	9840	0
88	20240709	175100	3448821850	9840	9840	9840	9840	0
89	20240709	175000	3448821850	9840	9840	9840	9840	0
90	20240709	174900	3448821850	9840	9840	9840	9840	0
91	20240709	174800	3448821850	9840	9840	9840	9840	0
92	20240709	174700	3448821850	9840	9840	9840	9840	33382
93	20240709	174600	3448821850	9840	9840	9840	9840	0
94	20240709	174500	3448821850	9840	9840	9840	9840	0
95	20240709	174400	3448821850	9840	9840	9840	9840	0
96	20240709	174300	3448821850	9840	9840	9840	9840	0
97	20240709	174200	3448821850	9840	9840	9840	9840	0
98	20240709	174100	3448821850	9840	9840	9840	9840	0
99	20240709	174000	3448821850	9840	9840	9840	9840	0
100	20240709	173900	3448821850	9840	9840	9840	9840	0
101	20240709	173800	3448821850	9840	9840	9840	9840	0
102	20240709	173700	3448821850	9840	9840	9840	9840	0
103	20240709	173600	3448821850	9840	9840	9840	9840	0
104	20240709	173500	3448821850	9840	9840	9840	9840	0
105	20240709	173400	3448821850	9840	9840	9840	9840	0
106	20240709	173300	3448821850	9840	9840	9840	9840	0
107	20240709	173200	3448821850	9840	9840	9840	9840	0
108	20240709	173100	3448821850	9840	9840	9840	9840	0
109	20240709	173000	3448821850	9840	9840	9840	9840	0
110	20240709	172900	3448821850	9840	9840	9840	9840	0
111	20240709	172800	3448821850	9840	9840	9840	9840	0
112	20240709	172700	3448821850	9840	9840	9840	9840	0
113	20240709	172600	3448821850	9840	9840	9840	9840	0
114	20240709	172500	3448821850	9840	9840	9840	9840	0
115	20240709	172400	3448821850	9840	9840	9840	9840	0
116	20240709	172300	3448821850	9840	9840	9840	9840	0
117	20240709	172200	3448821850	9840	9840	9840	9840	0
118	20240709	172100	3448821850	9840	9840	9840	9840	0
119	20240709	172000	3448821850	9840	9840	9840	9840	0
120	20240709	171900	3448821850	9840	9840	9840	9840	0
121	20240709	171800	3448821850	9840	9840	9840	9840	0
122	20240709	171700	3448821850	9840	9840	9840	9840	33382
123	20240709	171600	3448821850	9840	9840	9840	9840	0
124	20240709	171500	3448821850	9840	9840	9840	9840	0
125	20240709	171400	3448821850	9840	9840	9840	9840	0
126	20240709	171300	3448821850	9840	9840	9840	9840	0
127	20240709	171200	3448821850	9840	9840	9840	9840	0
128	20240709	171100	3448821850	9840	9840	9840	9840	0
129	20240709	171000	3448821850	9840	9840	9840	9840	0
130	20240709	170900	3448821850	9840	9840	9840	9840	0
131	20240709	170800	3448821850	9840	9840	9840	9840	0
132	20240709	170700	3448821850	9840	9840	9840	9840	0
133	20240709	170600	3448821850	9840	9840	9840	9840	0
134	20240709	170500	3448821850	9840	9840	9840	9840	0
135	20240709	170400	3448821850	9840	9840	9840	9840	0
136	20240709	170300	3448821850	9840	9840	9840	9840	0
137	20240709	170200	3448821850	9840	9840	9840	9840	0
138	20240709	170100	3448821850	9840	9840	9840	9840	0
139	20240709	170000	3448821850	9840	9840	9840	9840	0
140	20240709	165900	3448821850	9840	9840	9840	9840	0
141	20240709	165800	3448821850	9840	9840	9840	9840	0
142	20240709	165700	3448821850	9840	9840	9840	9840	0
143	20240709	165600	3448821850	9840	9840	9840	9840	0
144	20240709	165500	3448821850	9840	9840	9840	9840	0
145	20240709	165400	3448821850	9840	9840	9840	9840	0
146	20240709	165300	3448821850	9840	9840	9840	9840	0
147	20240709	165200	3448821850	9840	9840	9840	9840	0
148	20240709	165100	3448821850	9840	9840	9840	9840	0
149	20240709	165000	3448821850	9840	9840	9840	9840	0
150	20240709	164900	3448821850	9840	9840	9840	9840	0
151	20240709	164800	3448821850	9840	9840	9840	9840	0
152	20240709	164700	3448821850	9840	9840	9840	9840	33382
153	20240709	164600	3448821850	9840	9840	9840	9840	0
154	20240709	164500	3448821850	9840	9840	9840	9840	0
155	20240709	164400	3448821850	9840	9840	9840	9840	0
156	20240709	164300	3448821850	9840	9840	9840	9840	0
157	20240709	164200	3448821850	9840	9840	9840	9840	0
158	20240709	164100	3448821850	9840	9840	9840	9840	0
159	20240709	164000	3448821850	9840	9840	9840	9840	0
160	20240709	163900	3448821850	9840	9840	9840	9840	0
161	20240709	163800	3448821850	9840	9840	9840	9840	0
162	20240709	163700	3448821850	9840	9840	9840	9840	0
163	20240709	163600	3448821850	9840	9840	9840	9840	0
164	20240709	163500	3448821850	9840	9840	9840	9840	0
165	20240709	163400	3448821850	9840	9840	9840	9840	0
166	20240709	163300	3448821850	9840	9840	9840	9840	0
167	20240709	163200	3448821850	9840	9840	9840	9840	0
168	20240709	163100	3448821850	9840	9840	9840	9840	0
169	20240709	163000	3448821850	9840	9840	9840	9840	0
170	20240709	162900	3448821850	9840	9840	9840	9840	0
171	20240709	162800	3448821850	9840	9840	9840	9840	0
172	20240709	162700	3448821850	9840	9840	9840	9840	0
173	20240709	162600	3448821850	9840	9840	9840	9840	0
174	20240709	162500	3448821850	9840	9840	9840	9840	0
175	20240709	162400	3448821850	9840	9840	9840	9840	0
176	20240709	162300	3448821850	9840	9840	9840	9840	0
177	20240709	162200	3448821850	9840	9840	9840	9840	0
178	20240709	162100	3448821850	9840	9840	9840	9840	0
179	20240709	162000	3448821850	9840	9840	9840	9840	0
180	20240709	161900	3448821850	9840	9840	9840	9840	0
181	20240709	161800	3448821850	9840	9840	9840	9840	0
182	20240709	161700	3448821850	9840	9840	9840	9840	33382
183	20240709	161600	3448821850	9840	9840	9840	9840	0
184	20240709	161500	3448821850	9840	9840	9840	9840	0
185	20240709	161400	3448821850	9840	9840	9840	9840	0
186	20240709	161300	3448821850	9840	9840	9840	9840	0
187	20240709	161200	3448821850	9840	9840	9840	9840	0
188	20240709	161100	3448821850	9840	9840	9840	9840	0
189	20240709	161000	3448821850	9840	9840	9840	9840	0
190	20240709	160900	3448821850	9840	9840	9840	9840	0
191	20240709	160800	3448821850	9840	9840	9840	9840	0
192	20240709	160700	3448821850	9840	9840	9840	9840	0
193	20240709	160600	3448821850	9840	9840	9840	9840	0
194	20240709	160500	3448821850	9840	9840	9840	9840	0
195	20240709	160400	3448821850	9840	9840	9840	9840	0
196	20240709	160300	3448821850	9840	9840	9840	9840	0
197	20240709	160200	3448821850	9840	9840	9840	9840	0
198	20240709	160100	3448821850	9840	9840	9840	9840	0
199	20240709	160000	3448821850	9840	9840	9840	9840	0
200	20240709	155900	3448821850	9840	9840	9840	9840	0
201	20240709	155800	3448821850	9840	9840	9840	9840	0
202	20240709	155700	3448821850	9840	9840	9840	9840	0
203	20240709	155600	3448821850	9840	9840	9840	9840	0
204	20240709	155500	3448821850	9840	9840	9840	9840	0
205	20240709	155400	3448821850	9840	9840	9840	9840	0
206	20240709	155300	3448821850	9840	9840	9840	9840	0
207	20240709	155200	3448821850	9840	9840	9840	9840	0
208	20240709	155100	3448821850	9840	9840	9840	9840	0
209	20240709	155000	3448821850	9840	9840	9840	9840	0
210	20240709	154900	3448821850	9840	9840	9840	9840	0
211	20240709	154800	3448821850	9840	9840	9840	9840	0
212	20240709	154700	3448821850	9840	9840	9840	9840	33382
213	20240709	154600	3448821850	9840	9840	9840	9840	0
214	20240709	154500	3448821850	9840	9840	9840	9840	0
215	20240709	154400	3448821850	9840	9840	9840	9840	0
216	20240709	154300	3448821850	9840	9840	9840	9840	0
217	20240709	154200	3448821850	9840	9840	9840	9840	0
218	20240709	154100	3448821850	9840	9840	9840	9840	0
219	20240709	154000	3448821850	9840	9840	9840	9840	0
220	20240709	153900	3448821850	9840	9840	9840	9840	0
221	20240709	153800	3448821850	9840	9840	9840	9840	0
222	20240709	153700	3448821850	9840	9840	9840	9840	0
223	20240709	153600	3448821850	9840	9840	9840	9840	0
224	20240709	153500	3448821850	9840	9840	9840	9840	0
225	20240709	153400	3448821850	9840	9840	9840	9840	0
226	20240709	153300	3448821850	9840	9840	9840	9840	0
227	20240709	153200	3448821850	9840	9840	9840	9840	0
228	20240709	153100	3448821850	9840	9840	9840	9840	0
229	20240709	153000	3448821850	9840	9840	9840	9840	33382
230	20240709	152900	3120342970	9840	9840	9840	9840	0
231	20240709	152800	3120342970	9840	9840	9840	9840	0
232	20240709	152700	3120342970	9840	9840	9840	9840	0
233	20240709	152600	3120342970	9840	9840	9840	9840	0
234	20240709	152500	3120342970	9840	9840	9840	9840	0
235	20240709	152400	3120342970	9840	9840	9840	9840	0
236	20240709	152300	3120342970	9840	9840	9840	9840	0
237	20240709	152200	3120342970	9840	9840	9840	9840	0
238	20240709	152100	3120342970	9840	9840	9840	9840	0
239	20240709	152000	3120342970	9840	9840	9840	9840	0
240	20240709	151900	3120342970	9840	9840	9840	9830	3855
241	20240709	151800	3082411020	9840	9830	9840	9830	646
242	20240709	151700	3076056050	9840	9840	9840	9830	699
243	20240709	151600	3069179790	9840	9840	9840	9830	804
244	20240709	151500	3061273370	9830	9830	9840	9830	2045
245	20240709	151400	3041152950	9830	9840	9840	9830	722
246	20240709	151300	3034050500	9840	9830	9840	9830	1039
247	20240709	151200	3023828990	9830	9830	9840	9830	3337
248	20240709	151100	2991014210	9830	9840	9840	9830	516
249	20240709	151000	2985937050	9830	9830	9840	9830	656
250	20240709	150900	2979482410	9840	9830	9840	9830	377
251	20240709	150800	2975773460	9830	9840	9840	9830	874
252	20240709	150700	2967175210	9830	9840	9840	9830	508
253	20240709	150600	2962177470	9840	9830	9840	9830	623
254	20240709	150500	2956047540	9840	9840	9840	9830	856
255	20240709	150400	2947625090	9830	9840	9840	9830	165
256	20240709	150300	2946002550	9830	9830	9840	9830	938
257	20240709	150200	2936778020	9840	9840	9840	9830	405
258	20240709	150100	2932793130	9840	9840	9840	9830	838
259	20240709	150000	2924554890	9840	9840	9840	9830	982
260	20240709	145900	2914901080	9840	9830	9840	9830	164
261	20240709	145800	2913288300	9840	9830	9840	9830	92
262	20240709	145700	2912383630	9840	9840	9840	9830	132
263	20240709	145600	2911085850	9830	9840	9840	9830	136
264	20240709	145500	2909748170	9830	9840	9840	9830	9818
265	20240709	145400	2813234020	9840	9830	9840	9830	91
266	20240709	145300	2812338990	9840	9830	9840	9830	379
267	20240709	145200	2808610140	9830	9840	9850	9830	697
268	20240709	145100	2801751490	9830	9840	9840	9830	880
269	20240709	145000	2793092950	9830	9850	9850	9830	1116
270	20240709	144900	2782110180	9840	9850	9850	9840	1621
271	20240709	144800	2766157880	9840	9840	9840	9830	4530
272	20240709	144700	2721584120	9840	9830	9840	9830	196
273	20240709	144600	2719656720	9830	9830	9840	9830	183
274	20240709	144500	2717857570	9830	9830	9840	9830	136
275	20240709	144400	2716520410	9840	9840	9840	9830	181
276	20240709	144300	2714740330	9830	9830	9840	9830	147
277	20240709	144200	2713295210	9840	9840	9850	9840	11636
278	20240709	144100	2598796030	9840	9840	9850	9840	1161
279	20240709	144000	2587361180	9850	9840	9850	9840	552
280	20240709	143900	2581926530	9840	9840	9850	9840	79
281	20240709	143800	2581149010	9840	9840	9850	9840	459
282	20240709	143700	2576628960	9850	9850	9850	9840	675
283	20240709	143600	2569985660	9840	9840	9850	9840	520
284	20240709	143500	2564867800	9840	9840	9850	9840	913
285	20240709	143400	2555881120	9850	9840	9850	9840	267
286	20240709	143300	2553252040	9840	9840	9850	9840	65
287	20240709	143200	2552612180	9850	9850	9850	9850	530
288	20240709	143100	2547391680	9840	9850	9850	9840	310
289	20240709	143000	2544338570	9850	9840	9850	9840	202
290	20240709	142900	2542349450	9840	9850	9850	9840	131
291	20240709	142800	2541059670	9850	9850	9850	9840	3062
292	20240709	142700	2510899350	9840	9840	9850	9830	575
293	20240709	142600	2505241480	9830	9830	9840	9830	2790
294	20240709	142500	2477788720	9830	9850	9850	9830	840
295	20240709	142400	2469523430	9840	9840	9850	9840	249
296	20240709	142300	2467072980	9840	9840	9850	9840	1259
297	20240709	142200	2454683730	9840	9840	9850	9840	2327
298	20240709	142100	2431785900	9840	9850	9850	9840	1052
299	20240709	142000	2421432810	9850	9850	9850	9840	566
300	20240709	141900	2415858050	9840	9850	9850	9840	265
301	20240709	141800	2413249280	9840	9840	9850	9840	8681
302	20240709	141700	2327806480	9830	9830	9840	9830	672
303	20240709	141600	2321194150	9830	9840	9840	9830	1553
304	20240709	141500	2305913710	9830	9840	9840	9830	210
305	20240709	141400	2303847950	9830	9830	9840	9830	1688
306	20240709	141300	2287239370	9830	9840	9840	9830	125
307	20240709	141200	2286009670	9840	9840	9840	9840	700
308	20240709	141100	2279121670	9830	9830	9840	9830	272
309	20240709	141000	2276445550	9840	9840	9840	9840	124
310	20240709	140900	2275225390	9830	9830	9840	9830	215
311	20240709	140800	2273110150	9830	9840	9840	9830	311
312	20240709	140700	2270050090	9830	9830	9830	9830	1
313	20240709	140600	2270040260	9830	9830	9840	9830	1063
314	20240709	140500	2259580830	9830	9840	9840	9830	3999
315	20240709	140400	2220231290	9830	9830	9840	9830	80
316	20240709	140300	2219444790	9830	9830	9840	9830	207
317	20240709	140200	2217409580	9830	9830	9840	9830	121
318	20240709	140100	2216219690	9830	9830	9830	9830	83
319	20240709	140000	2215403800	9830	9840	9840	9830	199
320	20240709	135900	2213446850	9840	9830	9840	9830	602
321	20240709	135800	2207527150	9830	9830	9840	9830	495
322	20240709	135700	2202660240	9840	9840	9840	9830	615
323	20240709	135600	2196609260	9840	9840	9840	9830	177
324	20240709	135500	2194868380	9830	9830	9830	9830	67
325	20240709	135400	2194209770	9830	9840	9840	9830	743
326	20240709	135300	2186899510	9840	9830	9840	9830	476
327	20240709	135200	2182216500	9830	9840	9840	9830	209
328	20240709	135100	2180160590	9830	9840	9840	9830	507
329	20240709	135000	2175172660	9830	9830	9830	9830	3
330	20240709	134900	2175143170	9840	9840	9840	9830	779
331	20240709	134800	2167483220	9840	9830	9840	9830	1255
332	20240709	134700	2155142920	9830	9830	9830	9830	319
333	20240709	134600	2152007150	9840	9830	9840	9830	132
334	20240709	134500	2150708860	9830	9830	9840	9830	595
335	20240709	134400	2144859540	9830	9820	9830	9810	4006
336	20240709	134300	2105518960	9810	9820	9820	9810	736
337	20240709	134200	2098291690	9820	9820	9820	9810	151
338	20240709	134100	2096808920	9810	9820	9820	9810	2895
339	20240709	134000	2068403360	9810	9830	9830	9810	5616
340	20240709	133900	2013245770	9830	9840	9840	9830	6027
341	20240709	133800	1953995690	9830	9830	9840	9830	214
342	20240709	133700	1951891920	9830	9830	9840	9830	75
343	20240709	133600	1951154540	9840	9830	9840	9830	533
344	20240709	133500	1945911550	9830	9840	9840	9830	74
345	20240709	133400	1945184030	9840	9840	9840	9830	162
346	20240709	133300	1943590550	9830	9840	9840	9830	823
347	20240709	133200	1935493250	9840	9830	9840	9830	662
348	20240709	133100	1928979780	9840	9840	9840	9830	263
349	20240709	133000	1926392390	9830	9830	9840	9830	356
350	20240709	132900	1922890280	9830	9830	9840	9830	71
351	20240709	132800	1922192170	9830	9840	9840	9830	218
352	20240709	132700	1920048300	9840	9840	9840	9830	333
353	20240709	132600	1916772280	9830	9830	9830	9830	84
354	20240709	132500	1915946560	9830	9830	9840	9830	206
355	20240709	132400	1913921440	9830	9830	9840	9830	279
356	20240709	132300	1911176190	9830	9830	9830	9830	168
357	20240709	132200	1909524750	9830	9830	9840	9830	294
358	20240709	132100	1906632460	9840	9840	9840	9830	235
359	20240709	132000	1904320890	9830	9840	9840	9830	139
360	20240709	131900	1902953950	9840	9840	9840	9830	189
361	20240709	131800	1901095070	9830	9840	9840	9830	1322
362	20240709	131700	1888087400	9830	9840	9840	9830	1583
363	20240709	131600	1872526230	9830	9840	9840	9830	108
364	20240709	131500	1871464330	9830	9840	9840	9830	176
365	20240709	131400	1869733770	9830	9830	9840	9830	95
366	20240709	131300	1868799780	9830	9830	9840	9830	254
367	20240709	131200	1866301690	9830	9840	9840	9830	68
368	20240709	131100	1865632630	9830	9840	9840	9830	112
369	20240709	131000	1864531270	9840	9840	9840	9830	334
370	20240709	130900	1861245180	9830	9840	9840	9830	697
371	20240709	130800	1854387270	9840	9830	9840	9830	73
372	20240709	130700	1853669630	9840	9840	9840	9830	374
373	20240709	130600	1849991760	9840	9830	9840	9830	1849
374	20240709	130500	1831812450	9820	9830	9830	9820	123
375	20240709	130400	1830603710	9820	9830	9830	9820	360
376	20240709	130300	1827068220	9830	9830	9830	9820	361
377	20240709	130200	1823519930	9820	9820	9830	9820	738
378	20240709	130100	1816265640	9820	9810	9820	9810	18
379	20240709	130000	1816088890	9820	9830	9830	9810	710
380	20240709	125900	1809116820	9820	9820	9830	9820	1169
381	20240709	125800	1797635580	9820	9820	9830	9820	225
382	20240709	125700	1795423990	9820	9830	9830	9820	106
383	20240709	125600	1794382610	9830	9830	9830	9820	31
384	20240709	125500	1794077920	9830	9810	9830	9810	1540
385	20240709	125400	1778954800	9810	9820	9820	9810	1457
386	20240709	125300	1764656880	9820	9820	9830	9820	2796
387	20240709	125200	1737199730	9820	9830	9830	9820	103
388	20240709	125100	1736188110	9830	9830	9830	9820	360
389	20240709	125000	1732650240	9820	9820	9830	9820	1239
390	20240709	124900	1720483090	9820	9830	9830	9820	1584
391	20240709	124800	1704927880	9830	9820	9830	9810	141
392	20240709	124700	1703542640	9830	9810	9830	9800	17298
393	20240709	124600	1533946310	9810	9820	9820	9810	117
394	20240709	124500	1532797650	9820	9810	9830	9810	952
395	20240709	124400	1523444690	9810	9810	9810	9810	56
396	20240709	124300	1522895330	9820	9830	9830	9820	719
397	20240709	124200	1515833970	9820	9820	9830	9820	113
398	20240709	124100	1514724160	9820	9820	9830	9820	121
399	20240709	124000	1513535780	9810	9830	9830	9810	5672
400	20240709	123900	1457882850	9820	9820	9830	9820	118
401	20240709	123800	1456722990	9830	9820	9830	9820	39
402	20240709	123700	1456339710	9820	9830	9830	9820	584
403	20240709	123600	1450600240	9830	9820	9830	9820	1366
404	20240709	123500	1437185180	9820	9820	9820	9820	57
405	20240709	123400	1436625440	9830	9820	9830	9820	4272
406	20240709	123300	1394670870	9810	9810	9820	9810	1259
407	20240709	123200	1382318190	9810	9820	9820	9810	114
408	20240709	123100	1381199560	9820	9820	9820	9810	356
409	20240709	123000	1377704250	9820	9810	9820	9810	244
410	20240709	122900	1375310450	9820	9820	9820	9810	366
411	20240709	122800	1371718510	9810	9820	9820	9810	131
412	20240709	122700	1370432770	9810	9820	9820	9810	231
413	20240709	122600	1368166010	9820	9820	9820	9810	102
414	20240709	122500	1367164930	9820	9810	9820	9810	114
415	20240709	122400	1366046120	9810	9810	9820	9810	132
416	20240709	122300	1364750760	9810	9820	9820	9810	130
417	20240709	122200	1363474180	9830	9820	9830	9820	915
418	20240709	122100	1354485660	9820	9820	9830	9820	114
419	20240709	122000	1353366030	9820	9830	9830	9820	257
420	20240709	121900	1350841120	9820	9830	9830	9820	148
421	20240709	121800	1349387170	9820	9830	9830	9820	106
422	20240709	121700	1348345850	9830	9830	9830	9820	57
423	20240709	121600	1347785790	9820	9830	9830	9820	635
424	20240709	121500	1341544140	9830	9830	9830	9820	716
425	20240709	121400	1334505870	9830	9830	9830	9820	75
426	20240709	121300	1333768910	9820	9820	9830	9820	94
427	20240709	121200	1332845350	9820	9820	9820	9810	2088
428	20240709	121100	1312356910	9820	9820	9830	9820	1854
429	20240709	121000	1294150170	9810	9820	9820	9810	1496
430	20240709	120900	1279460290	9810	9820	9820	9810	259
431	20240709	120800	1276918240	9820	9820	9820	9810	257
432	20240709	120700	1274395180	9820	9820	9820	9810	145
433	20240709	120600	1272972190	9810	9820	9820	9810	81
434	20240709	120500	1272177320	9820	9820	9820	9810	115
435	20240709	120400	1271048120	9810	9820	9820	9810	533
436	20240709	120300	1265815310	9810	9810	9820	9810	16
437	20240709	120200	1265658250	9810	9820	9820	9810	213
438	20240709	120100	1263566930	9820	9810	9820	9810	787
439	20240709	120000	1255843140	9810	9820	9820	9810	104
440	20240709	115900	1254822640	9820	9810	9820	9810	555
441	20240709	115800	1249377790	9820	9820	9820	9820	675
442	20240709	115700	1242749290	9820	9810	9820	9810	684
443	20240709	115600	1236038750	9810	9820	9820	9810	21
444	20240709	115500	1235832590	9820	9810	9820	9810	489
445	20240709	115400	1231031210	9810	9820	9820	9810	170
446	20240709	115300	1229362740	9820	9820	9820	9810	181
447	20240709	115200	1227585890	9810	9810	9820	9810	413
448	20240709	115100	1223530370	9810	9810	9820	9810	73
449	20240709	115000	1222813760	9810	9810	9820	9810	2110
450	20240709	114900	1202113570	9820	9810	9820	9810	2553
451	20240709	114800	1177051000	9820	9820	9820	9820	17
452	20240709	114700	1176884060	9820	9810	9820	9810	1923
453	20240709	114600	1158019130	9800	9800	9810	9800	81
454	20240709	114500	1157224870	9810	9800	9810	9800	280
455	20240709	114400	1154478150	9800	9810	9810	9800	126
456	20240709	114300	1153243030	9810	9800	9810	9800	526
457	20240709	114200	1148083570	9810	9810	9810	9800	691
458	20240709	114100	1141304910	9810	9810	9820	9810	1894
459	20240709	114000	1122723420	9810	9820	9820	9810	541
460	20240709	113900	1117410820	9820	9810	9820	9810	56
461	20240709	113800	1116861150	9820	9810	9820	9810	66
462	20240709	113700	1116213200	9820	9810	9820	9810	259
463	20240709	113600	1113669840	9810	9820	9820	9810	53
464	20240709	113500	1113149630	9820	9810	9820	9810	48
465	20240709	113400	1112678450	9810	9810	9820	9800	1126
466	20240709	113300	1101623190	9810	9800	9820	9800	11411
467	20240709	113200	989678230	9800	9800	9810	9800	188
468	20240709	113100	987834670	9810	9800	9810	9800	261
469	20240709	113000	985275100	9800	9800	9810	9800	1198
470	20240709	112900	973534560	9810	9810	9810	9800	267
471	20240709	112800	970917460	9810	9810	9810	9810	273
472	20240709	112700	968239330	9800	9810	9810	9800	173
473	20240709	112600	966542350	9810	9810	9810	9800	372
474	20240709	112500	962893270	9800	9800	9810	9800	66
475	20240709	112400	962246330	9810	9800	9810	9800	1023
476	20240709	112300	952211070	9810	9810	9810	9800	191
477	20240709	112200	950337910	9800	9800	9810	9800	286
478	20240709	112100	947532910	9800	9810	9810	9800	291
479	20240709	112000	944678790	9810	9810	9810	9800	291
480	20240709	111900	941824130	9810	9800	9810	9800	555
481	20240709	111800	936379680	9800	9810	9810	9800	300
482	20240709	111700	933436940	9810	9800	9810	9800	451
483	20240709	111600	929012690	9810	9810	9810	9800	990
484	20240709	111500	919301120	9810	9800	9810	9800	175
485	20240709	111400	917585010	9800	9800	9810	9800	512
486	20240709	111300	912562980	9800	9800	9810	9800	169
487	20240709	111200	910905990	9810	9800	9810	9800	95
488	20240709	111100	909974560	9800	9800	9810	9800	64
489	20240709	111000	909347050	9800	9810	9810	9800	849
490	20240709	110900	901026300	9800	9810	9810	9800	114
491	20240709	110800	899908780	9800	9810	9810	9800	3023
492	20240709	110700	870280870	9810	9820	9820	9800	5958
493	20240709	110600	811832560	9820	9810	9820	9810	1508
494	20240709	110500	797037550	9810	9820	9820	9810	296
495	20240709	110400	794131420	9820	9820	9820	9810	86
496	20240709	110300	793287420	9820	9820	9820	9810	279
497	20240709	110200	790548240	9810	9820	9820	9810	419
498	20240709	110100	786434380	9820	9820	9820	9810	66
499	20240709	110000	785786810	9820	9810	9820	9810	79
500	20240709	105900	785011120	9810	9810	9820	9810	51
501	20240709	105800	784510480	9820	9820	9820	9820	15
502	20240709	105700	784363180	9820	9820	9820	9810	52
503	20240709	105600	783852630	9820	9820	9820	9820	461
504	20240709	105500	779325610	9810	9820	9820	9810	22
505	20240709	105400	779109620	9810	9820	9830	9810	2472
506	20240709	105300	754834530	9820	9820	9820	9810	3137
507	20240709	105200	724034830	9820	9820	9820	9820	220
508	20240709	105100	721874430	9810	9810	9820	9810	239
509	20240709	105000	719527670	9820	9820	9820	9820	270
510	20240709	104900	716876270	9820	9810	9820	9810	948
511	20240709	104800	707567090	9810	9810	9820	9810	3375
512	20240709	104700	674442960	9820	9820	9820	9810	154
513	20240709	104600	672931650	9810	9820	9820	9810	260
514	20240709	104500	670378540	9820	9820	9820	9810	190
515	20240709	104400	668513270	9810	9820	9820	9810	358
516	20240709	104300	664998840	9820	9810	9820	9810	178
517	20240709	104200	663251970	9820	9810	9820	9810	65
518	20240709	104100	662614180	9820	9810	9820	9810	454
519	20240709	104000	658156560	9820	9810	9820	9810	188
520	20240709	103900	656310980	9820	9820	9820	9810	297
521	20240709	103800	653395070	9820	9820	9820	9820	316
522	20240709	103700	650291950	9810	9810	9820	9810	28
523	20240709	103600	650017120	9820	9820	9820	9820	1037
524	20240709	103500	639833780	9820	9820	9820	9810	719
525	20240709	103400	632779170	9810	9810	9820	9810	252
526	20240709	103300	630307040	9820	9820	9820	9810	172
527	20240709	103200	628618630	9820	9820	9820	9820	281
528	20240709	103100	625859210	9820	9820	9820	9820	57
529	20240709	103000	625299470	9820	9810	9820	9810	20
530	20240709	102900	625103120	9820	9820	9820	9810	1814
531	20240709	102800	607290860	9820	9820	9820	9820	90
532	20240709	102700	606407060	9820	9820	9820	9820	1076
533	20240709	102600	595840740	9820	9820	9820	9810	399
534	20240709	102500	591922610	9820	9820	9820	9810	66
535	20240709	102400	591274590	9820	9820	9820	9810	490
536	20240709	102300	586464560	9810	9830	9830	9810	548
537	20240709	102200	581081470	9830	9830	9830	9830	7
538	20240709	102100	581012660	9830	9810	9830	9810	232
539	20240709	102000	578733300	9810	9830	9830	9810	1405
540	20240709	101900	564936210	9820	9830	9830	9820	131
541	20240709	101800	563649550	9830	9830	9830	9830	7
542	20240709	101700	563580740	9830	9830	9830	9830	93
543	20240709	101600	562666550	9830	9830	9830	9810	559
544	20240709	101500	557176530	9820	9830	9830	9820	20
545	20240709	101400	556979980	9830	9830	9830	9830	26
546	20240709	101300	556724400	9830	9830	9830	9830	423
547	20240709	101200	552566310	9810	9830	9830	9810	72
548	20240709	101100	551858650	9830	9820	9830	9810	597
549	20240709	101000	545996830	9820	9830	9830	9820	504
550	20240709	100900	541047170	9820	9820	9820	9820	1189
551	20240709	100800	529371190	9820	9820	9820	9810	290
552	20240709	100700	526524340	9810	9820	9820	9810	70
553	20240709	100600	525837620	9810	9810	9820	9810	402
554	20240709	100500	521893330	9820	9820	9820	9810	78
555	20240709	100400	521128030	9820	9820	9820	9810	129
556	20240709	100300	519862290	9810	9820	9820	9810	84
557	20240709	100200	519038020	9820	9820	9820	9810	80
558	20240709	100100	518252950	9820	9810	9820	9810	119
559	20240709	100000	517085540	9820	9820	9820	9810	608
560	20240709	095900	511115530	9810	9810	9810	9810	63
561	20240709	095800	510497500	9820	9810	9820	9810	2086
562	20240709	095700	490033680	9810	9820	9820	9810	1480
563	20240709	095600	475510930	9820	9830	9830	9820	193
564	20240709	095500	473614010	9830	9820	9830	9820	1456
565	20240709	095400	459315820	9820	9830	9830	9820	247
566	20240709	095300	456889460	9830	9830	9830	9830	172
567	20240709	095200	455198700	9830	9830	9830	9830	378
568	20240709	095100	451482960	9830	9830	9830	9820	244
569	20240709	095000	449085050	9830	9830	9830	9820	528
570	20240709	094900	443899570	9830	9840	9840	9820	439
571	20240709	094800	439583710	9840	9840	9840	9840	108
572	20240709	094700	438520990	9840	9840	9840	9820	794
573	20240709	094600	430715360	9840	9840	9840	9830	48
574	20240709	094500	430243060	9840	9840	9840	9840	21
575	20240709	094400	430036420	9840	9830	9840	9830	838
576	20240709	094300	421798000	9830	9830	9830	9820	218
577	20240709	094200	419655640	9830	9830	9830	9830	17
578	20240709	094100	419488530	9820	9820	9820	9820	0
579	20240709	094000	419488530	9820	9830	9830	9820	55
580	20240709	093900	418948250	9820	9830	9830	9810	67
581	20240709	093800	418289760	9810	9830	9830	9810	92
582	20240709	093700	417386570	9810	9820	9830	9810	900
583	20240709	093600	408550680	9810	9830	9830	9810	1287
584	20240709	093500	395911920	9830	9820	9830	9820	842
585	20240709	093400	387643400	9820	9820	9830	9820	548
586	20240709	093300	382262030	9820	9820	9830	9820	203
587	20240709	093200	380267550	9830	9820	9830	9820	88
588	20240709	093100	379403200	9820	9830	9840	9820	579
589	20240709	093000	373711700	9840	9840	9840	9830	1463
590	20240709	092900	359325840	9840	9830	9840	9830	772
591	20240709	092800	351736950	9840	9840	9840	9840	101
592	20240709	092700	350743110	9840	9830	9840	9830	161
593	20240709	092600	349158880	9850	9850	9850	9840	377
594	20240709	092500	345445720	9850	9840	9850	9830	1470
595	20240709	092400	330978960	9840	9850	9850	9840	1655
596	20240709	092300	314693590	9850	9840	9850	9840	214
597	20240709	092200	312587710	9840	9830	9840	9830	2846
598	20240709	092100	284583080	9830	9840	9840	9830	1408
599	20240709	092000	270728870	9850	9840	9850	9840	266
600	20240709	091900	268110270	9840	9840	9840	9840	910
601	20240709	091800	259155870	9840	9850	9850	9840	1245
602	20240709	091700	246903410	9850	9830	9850	9830	5182
603	20240709	091600	195911920	9830	9840	9840	9830	187
604	20240709	091500	194071940	9830	9830	9840	9830	1290
605	20240709	091400	181389170	9830	9830	9840	9830	104
606	20240709	091300	180366810	9830	9840	9840	9830	193
607	20240709	091200	178468070	9830	9830	9830	9830	698
608	20240709	091100	171606730	9830	9840	9840	9830	22
609	20240709	091000	171390450	9840	9840	9840	9830	128
610	20240709	090900	170131680	9830	9830	9830	9830	28
611	20240709	090800	169856440	9830	9840	9840	9830	525
612	20240709	090700	164695680	9840	9840	9840	9840	120
613	20240709	090600	163514880	9840	9820	9840	9820	789
614	20240709	090500	155759950	9820	9840	9840	9820	990
615	20240709	090400	146030620	9840	9830	9840	9830	623
616	20240709	090300	139906240	9840	9850	9850	9840	2235
617	20240709	090200	117912650	9840	9850	9850	9840	3588
618	20240709	090100	82603680	9850	9840	9850	9840	1036
619	20240709	090000	72406620	9840	9850	9850	9840	7352