KissMeData/002710/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183800	15074338800	49800	49800	49800	49800	4812
3	20240710	183700	15074338800	49800	49800	49800	49800	0
4	20240710	183600	15074338800	49800	49800	49800	49800	0
5	20240710	183500	15074338800	49800	49800	49800	49800	0
6	20240710	183400	15074338800	49800	49800	49800	49800	0
7	20240710	183300	15074338800	49800	49800	49800	49800	0
8	20240710	183200	15074338800	49800	49800	49800	49800	0
9	20240710	183100	15074338800	49800	49800	49800	49800	0
10	20240710	183000	15074338800	49800	49800	49800	49800	0
11	20240710	182900	15074338800	49800	49800	49800	49800	0
12	20240710	182800	15074338800	49800	49800	49800	49800	0
13	20240710	182700	15074338800	49800	49800	49800	49800	0
14	20240710	182600	15074338800	49800	49800	49800	49800	0
15	20240710	182500	15074338800	49800	49800	49800	49800	0
16	20240710	182400	15074338800	49800	49800	49800	49800	0
17	20240710	182300	15074338800	49800	49800	49800	49800	0
18	20240710	182200	15074338800	49800	49800	49800	49800	0
19	20240710	182100	15074338800	49800	49800	49800	49800	0
20	20240710	182000	15074338800	49800	49800	49800	49800	0
21	20240710	181900	15074338800	49800	49800	49800	49800	0
22	20240710	181800	15074338800	49800	49800	49800	49800	0
23	20240710	181700	15074338800	49800	49800	49800	49800	0
24	20240710	181600	15074338800	49800	49800	49800	49800	0
25	20240710	181500	15074338800	49800	49800	49800	49800	0
26	20240710	181400	15074338800	49800	49800	49800	49800	0
27	20240710	181300	15074338800	49800	49800	49800	49800	0
28	20240710	181200	15074338800	49800	49800	49800	49800	0
29	20240710	181100	15074338800	49800	49800	49800	49800	0
30	20240710	181000	15074338800	49800	49800	49800	49800	0
31	20240710	180900	15074338800	49800	49800	49800	49800	0
32	20240710	180800	15074338800	49800	49800	49800	49800	4812
33	20240710	180700	15074338800	49800	49800	49800	49800	0
34	20240710	180600	15074338800	49800	49800	49800	49800	0
35	20240710	180500	15074338800	49800	49800	49800	49800	0
36	20240710	180400	15074338800	49800	49800	49800	49800	0
37	20240710	180300	15074338800	49800	49800	49800	49800	0
38	20240710	180200	15074338800	49800	49800	49800	49800	0
39	20240710	180100	15074338800	49800	49800	49800	49800	0
40	20240710	180000	15074338800	49800	49800	49800	49800	0
41	20240710	175900	15074338800	49800	49800	49800	49800	0
42	20240710	175800	15074338800	49800	49800	49800	49800	0
43	20240710	175700	15074338800	49800	49800	49800	49800	0
44	20240710	175600	15074338800	49800	49800	49800	49800	0
45	20240710	175500	15074338800	49800	49800	49800	49800	0
46	20240710	175400	15074338800	49800	49800	49800	49800	0
47	20240710	175300	15074338800	49800	49800	49800	49800	0
48	20240710	175200	15074338800	49800	49800	49800	49800	0
49	20240710	175100	15074338800	49800	49800	49800	49800	0
50	20240710	175000	15074338800	49800	49800	49800	49800	0
51	20240710	174900	15074338800	49800	49800	49800	49800	0
52	20240710	174800	15074338800	49800	49800	49800	49800	0
53	20240710	174700	15074338800	49800	49800	49800	49800	0
54	20240710	174600	15074338800	49800	49800	49800	49800	0
55	20240710	174500	15074338800	49800	49800	49800	49800	0
56	20240710	174400	15074338800	49800	49800	49800	49800	0
57	20240710	174300	15074338800	49800	49800	49800	49800	0
58	20240710	174200	15074338800	49800	49800	49800	49800	0
59	20240710	174100	15074338800	49800	49800	49800	49800	0
60	20240710	174000	15074338800	49800	49800	49800	49800	0
61	20240710	173900	15074338800	49800	49800	49800	49800	0
62	20240710	173800	15074338800	49800	49800	49800	49800	4812
63	20240710	173700	15074338800	49800	49800	49800	49800	0
64	20240710	173600	15074338800	49800	49800	49800	49800	0
65	20240710	173500	15074338800	49800	49800	49800	49800	0
66	20240710	173400	15074338800	49800	49800	49800	49800	0
67	20240710	173300	15074338800	49800	49800	49800	49800	0
68	20240710	173200	15074338800	49800	49800	49800	49800	0
69	20240710	173100	15074338800	49800	49800	49800	49800	0
70	20240710	173000	15074338800	49800	49800	49800	49800	0
71	20240710	172900	15074338800	49800	49800	49800	49800	0
72	20240710	172800	15074338800	49800	49800	49800	49800	0
73	20240710	172700	15074338800	49800	49800	49800	49800	0
74	20240710	172600	15074338800	49800	49800	49800	49800	0
75	20240710	172500	15074338800	49800	49800	49800	49800	0
76	20240710	172400	15074338800	49800	49800	49800	49800	0
77	20240710	172300	15074338800	49800	49800	49800	49800	0
78	20240710	172200	15074338800	49800	49800	49800	49800	0
79	20240710	172100	15074338800	49800	49800	49800	49800	0
80	20240710	172000	15074338800	49800	49800	49800	49800	0
81	20240710	171900	15074338800	49800	49800	49800	49800	0
82	20240710	171800	15074338800	49800	49800	49800	49800	0
83	20240710	171700	15074338800	49800	49800	49800	49800	0
84	20240710	171600	15074338800	49800	49800	49800	49800	0
85	20240710	171500	15074338800	49800	49800	49800	49800	0
86	20240710	171400	15074338800	49800	49800	49800	49800	0
87	20240710	171300	15074338800	49800	49800	49800	49800	0
88	20240710	171200	15074338800	49800	49800	49800	49800	0
89	20240710	171100	15074338800	49800	49800	49800	49800	0
90	20240710	171000	15074338800	49800	49800	49800	49800	0
91	20240710	170900	15074338800	49800	49800	49800	49800	0
92	20240710	170800	15074338800	49800	49800	49800	49800	4812
93	20240710	170700	15074338800	49800	49800	49800	49800	0
94	20240710	170600	15074338800	49800	49800	49800	49800	0
95	20240710	170500	15074338800	49800	49800	49800	49800	0
96	20240710	170400	15074338800	49800	49800	49800	49800	0
97	20240710	170300	15074338800	49800	49800	49800	49800	0
98	20240710	170200	15074338800	49800	49800	49800	49800	0
99	20240710	170100	15074338800	49800	49800	49800	49800	0
100	20240710	170000	15074338800	49800	49800	49800	49800	0
101	20240710	165900	15074338800	49800	49800	49800	49800	0
102	20240710	165800	15074338800	49800	49800	49800	49800	0
103	20240710	165700	15074338800	49800	49800	49800	49800	0
104	20240710	165600	15074338800	49800	49800	49800	49800	0
105	20240710	165500	15074338800	49800	49800	49800	49800	0
106	20240710	165400	15074338800	49800	49800	49800	49800	0
107	20240710	165300	15074338800	49800	49800	49800	49800	0
108	20240710	165200	15074338800	49800	49800	49800	49800	0
109	20240710	165100	15074338800	49800	49800	49800	49800	0
110	20240710	165000	15074338800	49800	49800	49800	49800	0
111	20240710	164900	15074338800	49800	49800	49800	49800	0
112	20240710	164800	15074338800	49800	49800	49800	49800	0
113	20240710	164700	15074338800	49800	49800	49800	49800	0
114	20240710	164600	15074338800	49800	49800	49800	49800	0
115	20240710	164500	15074338800	49800	49800	49800	49800	0
116	20240710	164400	15074338800	49800	49800	49800	49800	0
117	20240710	164300	15074338800	49800	49800	49800	49800	0
118	20240710	164200	15074338800	49800	49800	49800	49800	0
119	20240710	164100	15074338800	49800	49800	49800	49800	0
120	20240710	164000	15074338800	49800	49800	49800	49800	0
121	20240710	163900	15074338800	49800	49800	49800	49800	0
122	20240710	163800	15074338800	49800	49800	49800	49800	4812
123	20240710	163700	15074338800	49800	49800	49800	49800	0
124	20240710	163600	15074338800	49800	49800	49800	49800	0
125	20240710	163500	15074338800	49800	49800	49800	49800	0
126	20240710	163400	15074338800	49800	49800	49800	49800	0
127	20240710	163300	15074338800	49800	49800	49800	49800	0
128	20240710	163200	15074338800	49800	49800	49800	49800	0
129	20240710	163100	15074338800	49800	49800	49800	49800	0
130	20240710	163000	15074338800	49800	49800	49800	49800	0
131	20240710	162900	15074338800	49800	49800	49800	49800	0
132	20240710	162800	15074338800	49800	49800	49800	49800	0
133	20240710	162700	15074338800	49800	49800	49800	49800	0
134	20240710	162600	15074338800	49800	49800	49800	49800	0
135	20240710	162500	15074338800	49800	49800	49800	49800	0
136	20240710	162400	15074338800	49800	49800	49800	49800	0
137	20240710	162300	15074338800	49800	49800	49800	49800	0
138	20240710	162200	15074338800	49800	49800	49800	49800	0
139	20240710	162100	15074338800	49800	49800	49800	49800	0
140	20240710	162000	15074338800	49800	49800	49800	49800	0
141	20240710	161900	15074338800	49800	49800	49800	49800	0
142	20240710	161800	15074338800	49800	49800	49800	49800	0
143	20240710	161700	15074338800	49800	49800	49800	49800	0
144	20240710	161600	15074338800	49800	49800	49800	49800	0
145	20240710	161500	15074338800	49800	49800	49800	49800	0
146	20240710	161400	15074338800	49800	49800	49800	49800	0
147	20240710	161300	15074338800	49800	49800	49800	49800	0
148	20240710	161200	15074338800	49800	49800	49800	49800	0
149	20240710	161100	15074338800	49800	49800	49800	49800	0
150	20240710	161000	15074338800	49800	49800	49800	49800	0
151	20240710	160900	15074338800	49800	49800	49800	49800	0
152	20240710	160800	15074338800	49800	49800	49800	49800	4812
153	20240710	160700	15074338800	49800	49800	49800	49800	0
154	20240710	160600	15074338800	49800	49800	49800	49800	0
155	20240710	160500	15074338800	49800	49800	49800	49800	0
156	20240710	160400	15074338800	49800	49800	49800	49800	0
157	20240710	160300	15074338800	49800	49800	49800	49800	0
158	20240710	160200	15074338800	49800	49800	49800	49800	0
159	20240710	160100	15074338800	49800	49800	49800	49800	0
160	20240710	160000	15074338800	49800	49800	49800	49800	0
161	20240710	155900	15074338800	49800	49800	49800	49800	0
162	20240710	155800	15074338800	49800	49800	49800	49800	0
163	20240710	155700	15074338800	49800	49800	49800	49800	0
164	20240710	155600	15074338800	49800	49800	49800	49800	0
165	20240710	155500	15074338800	49800	49800	49800	49800	0
166	20240710	155400	15074338800	49800	49800	49800	49800	0
167	20240710	155300	15074338800	49800	49800	49800	49800	0
168	20240710	155200	15074338800	49800	49800	49800	49800	0
169	20240710	155100	15074338800	49800	49800	49800	49800	0
170	20240710	155000	15074338800	49800	49800	49800	49800	0
171	20240710	154900	15074338800	49800	49800	49800	49800	0
172	20240710	154800	15074338800	49800	49800	49800	49800	0
173	20240710	154700	15074338800	49800	49800	49800	49800	0
174	20240710	154600	15074338800	49800	49800	49800	49800	0
175	20240710	154500	15074338800	49800	49800	49800	49800	0
176	20240710	154400	15074338800	49800	49800	49800	49800	0
177	20240710	154300	15074338800	49800	49800	49800	49800	0
178	20240710	154200	15074338800	49800	49800	49800	49800	0
179	20240710	154100	15074338800	49800	49800	49800	49800	0
180	20240710	154000	15074338800	49800	49800	49800	49800	0
181	20240710	153900	15074338800	49800	49800	49800	49800	0
182	20240710	153800	15074338800	49800	49800	49800	49800	4812
183	20240710	153700	15074338800	49800	49800	49800	49800	0
184	20240710	153600	15074338800	49800	49800	49800	49800	0
185	20240710	153500	15074338800	49800	49800	49800	49800	0
186	20240710	153400	15074338800	49800	49800	49800	49800	0
187	20240710	153300	15074338800	49800	49800	49800	49800	0
188	20240710	153200	15074338800	49800	49800	49800	49800	0
189	20240710	153100	15074338800	49800	49800	49800	49800	0
190	20240710	153000	15074338800	49800	49800	49800	49800	4812
191	20240710	152900	14834701200	49850	49850	49850	49850	0
192	20240710	152800	14834701200	49850	49850	49850	49850	0
193	20240710	152700	14834701200	49850	49850	49850	49850	0
194	20240710	152600	14834701200	49850	49850	49850	49850	0
195	20240710	152500	14834701200	49850	49850	49850	49850	0
196	20240710	152400	14834701200	49850	49850	49850	49850	0
197	20240710	152300	14834701200	49850	49850	49850	49850	0
198	20240710	152200	14834701200	49850	49850	49850	49850	0
199	20240710	152100	14834701200	49850	49850	49850	49850	0
200	20240710	152000	14834701200	49850	49850	49850	49850	0
201	20240710	151900	14834701200	49850	49950	49950	49850	1465
202	20240710	151800	14761548500	49950	49850	49950	49850	974
203	20240710	151700	14712945000	49850	49850	49900	49800	1451
204	20240710	151600	14640659600	49850	49800	49850	49800	222
205	20240710	151500	14629596600	49800	49850	49850	49800	557
206	20240710	151400	14601838300	49850	49850	49850	49800	309
207	20240710	151300	14586446100	49850	49850	49850	49800	402
208	20240710	151200	14566416600	49850	49850	49850	49800	761
209	20240710	151100	14528481850	49850	49900	49900	49800	1636
210	20240710	151000	14446927150	49900	49900	49950	49850	398
211	20240710	150900	14427066700	49850	49850	49950	49850	991
212	20240710	150800	14377627450	49900	49900	49900	49850	245
213	20240710	150700	14365402000	49900	49900	49950	49850	522
214	20240710	150600	14339356150	49900	49850	49900	49850	476
215	20240710	150500	14315616250	49900	49900	49900	49850	287
216	20240710	150400	14301299700	49900	49900	49900	49850	102
217	20240710	150300	14296209950	49900	49900	49900	49850	1302
218	20240710	150200	14231261950	49900	49900	49950	49900	474
219	20240710	150100	14207606400	49950	50000	50000	49950	671
220	20240710	150000	14174081350	50000	49950	50000	49950	69
221	20240710	145900	14170632550	49950	49900	50000	49900	1390
222	20240710	145800	14101210950	49900	49900	49950	49900	350
223	20240710	145700	14083738950	49900	49950	49950	49900	404
224	20240710	145600	14063559350	49900	49950	49950	49900	533
225	20240710	145500	14036953650	49900	49900	49950	49900	378
226	20240710	145400	14018091050	49900	49950	49950	49900	220
227	20240710	145300	14007108050	49950	49900	49950	49900	541
228	20240710	145200	13980097600	49900	49900	49950	49900	56
229	20240710	145100	13977301500	49900	49900	49950	49900	215
230	20240710	145000	13966563950	49950	49950	49950	49900	62
231	20240710	144900	13963467750	49950	50000	50100	49900	873
232	20240710	144800	13919840200	50000	50000	50000	49950	1229
233	20240710	144700	13858440350	50000	50100	50100	50000	756
234	20240710	144600	13820638150	50000	50100	50100	50000	358
235	20240710	144500	13802708950	50100	50000	50100	50000	113
236	20240710	144400	13797055350	50000	49950	50000	49950	385
237	20240710	144300	13777809150	49950	50000	50100	49950	654
238	20240710	144200	13745112250	50100	50000	50100	50000	116
239	20240710	144100	13739301450	50000	50100	50100	50000	113
240	20240710	144000	13733650450	50100	50000	50100	50000	178
241	20240710	143900	13724746750	50100	50000	50100	50000	44
242	20240710	143800	13722544350	50000	50000	50100	50000	74
243	20240710	143700	13718841250	50000	50000	50100	49950	2426
244	20240710	143600	13597540800	50000	50000	50100	50000	425
245	20240710	143500	13576289500	50100	50000	50100	50000	514
246	20240710	143400	13550583600	50000	50000	50100	50000	280
247	20240710	143300	13536581200	50000	50100	50200	50000	123
248	20240710	143200	13530414100	50100	50100	50200	50000	272
249	20240710	143100	13516790400	50200	50100	50200	50000	555
250	20240710	143000	13489035900	50200	50100	50200	50000	799
251	20240710	142900	13449034200	50100	50100	50200	50100	207
252	20240710	142800	13438662700	50100	50100	50200	50100	569
253	20240710	142700	13410139100	50100	50100	50200	50100	62
254	20240710	142600	13407032300	50100	50100	50100	50100	97
255	20240710	142500	13402172600	50100	50100	50200	50100	259
256	20240710	142400	13389195900	50200	50100	50200	50100	32
257	20240710	142300	13387591300	50200	50100	50200	50100	223
258	20240710	142200	13376397200	50200	50100	50200	50100	154
259	20240710	142100	13368679600	50100	50200	50200	50100	551
260	20240710	142000	13341074100	50100	50100	50200	50100	297
261	20240710	141900	13326192500	50100	50200	50200	50100	301
262	20240710	141800	13311093000	50200	50200	50300	50200	332
263	20240710	141700	13294426200	50200	50200	50300	50200	171
264	20240710	141600	13285837000	50200	50300	50300	50200	732
265	20240710	141500	13249090500	50300	50200	50300	50200	771
266	20240710	141400	13210385500	50200	50300	50300	50200	161
267	20240710	141300	13202300600	50200	50300	50300	50200	148
268	20240710	141200	13194867000	50200	50200	50300	50200	154
269	20240710	141100	13187129100	50300	50300	50300	50200	1562
270	20240710	141000	13108561600	50400	50300	50400	50300	81
271	20240710	140900	13104486600	50300	50300	50400	50300	31
272	20240710	140800	13102924900	50300	50300	50400	50300	134
273	20240710	140700	13096172800	50300	50300	50400	50300	106
274	20240710	140600	13090838900	50400	50400	50400	50300	55
275	20240710	140500	13088069000	50300	50300	50300	50300	83
276	20240710	140400	13083894100	50200	50300	50400	50200	456
277	20240710	140300	13060964100	50200	50300	50300	50200	154
278	20240710	140200	13053229200	50300	50300	50300	50200	37
279	20240710	140100	13051369300	50300	50200	50300	50200	195
280	20240710	140000	13041567000	50300	50300	50300	50200	240
281	20240710	135900	13029507300	50300	50300	50300	50200	76
282	20240710	135800	13025685800	50300	50200	50300	50200	245
283	20240710	135700	13013383200	50300	50300	50300	50200	88
284	20240710	135600	13008958500	50300	50300	50300	50200	43
285	20240710	135500	13006798400	50300	50300	50300	50200	285
286	20240710	135400	12992484700	50200	50200	50300	50200	115
287	20240710	135300	12986711500	50300	50200	50300	50200	41
288	20240710	135200	12984649400	50200	50200	50300	50200	100
289	20240710	135100	12979626300	50200	50300	50300	50200	971
290	20240710	135000	12930880600	50300	50200	50300	50200	123
291	20240710	134900	12924705300	50200	50200	50300	50200	126
292	20240710	134800	12918379500	50200	50200	50300	50200	1059
293	20240710	134700	12865201000	50200	50200	50300	50200	148
294	20240710	134600	12857760800	50200	50300	50300	50200	13
295	20240710	134500	12857108100	50300	50200	50300	50200	120
296	20240710	134400	12851082200	50200	50300	50400	50200	455
297	20240710	134300	12828194800	50300	50400	50400	50300	1035
298	20240710	134200	12776132000	50300	50400	50400	50300	1081
299	20240710	134100	12721678900	50300	50400	50400	50300	48
300	20240710	134000	12719261100	50400	50400	50400	50300	944
301	20240710	133900	12671734900	50400	50400	50400	50300	106
302	20240710	133800	12666398400	50400	50300	50400	50300	131
303	20240710	133700	12659799000	50300	50400	50400	50300	23
304	20240710	133600	12658641500	50300	50400	50400	50300	349
305	20240710	133500	12641058200	50400	50300	50400	50300	49
306	20240710	133400	12638590100	50400	50300	50400	50300	37
307	20240710	133300	12636728600	50300	50300	50300	50300	81
308	20240710	133200	12632654300	50300	50300	50300	50300	29
309	20240710	133100	12631195600	50300	50400	50400	50300	3
310	20240710	133000	12631044500	50300	50300	50300	50200	149
311	20240710	132900	12623555900	50300	50300	50300	50200	471
312	20240710	132800	12599865800	50200	50100	50200	50100	241
313	20240710	132700	12587767700	50100	50200	50200	50100	229
314	20240710	132600	12576294100	50100	50200	50200	50100	34
315	20240710	132500	12574588500	50200	50200	50200	50100	35
316	20240710	132400	12572831900	50200	50200	50200	50100	123
317	20240710	132300	12566667500	50200	50200	50200	50200	156
318	20240710	132200	12558836300	50200	50200	50200	50100	190
319	20240710	132100	12549308700	50200	50100	50200	50100	132
320	20240710	132000	12542692300	50200	50200	50200	50200	210
321	20240710	131900	12532150300	50100	50200	50200	50100	65
322	20240710	131800	12528889600	50100	50100	50100	50100	79
323	20240710	131700	12524931700	50200	50100	50200	50100	95
324	20240710	131600	12520171100	50100	50100	50100	50000	296
325	20240710	131500	12505344100	50000	50000	50100	50000	406
326	20240710	131400	12485042600	50000	50100	50100	50000	246
327	20240710	131300	12472735600	50000	50100	50100	50000	61
328	20240710	131200	12469681900	50100	50100	50100	50100	999
329	20240710	131100	12419632000	50100	50200	50200	50100	174
330	20240710	131000	12410904100	50200	50200	50200	50100	79
331	20240710	130900	12406941500	50200	50100	50200	50100	39
332	20240710	130800	12404984900	50200	50100	50200	50100	367
333	20240710	130700	12386588100	50200	50100	50200	50100	114
334	20240710	130600	12380874800	50200	50200	50200	50200	533
335	20240710	130500	12354118200	50200	50200	50200	50100	349
336	20240710	130400	12336615800	50100	50100	50200	50100	329
337	20240710	130300	12320121200	50200	50200	50200	50100	62
338	20240710	130200	12317010000	50100	50200	50200	50100	216
339	20240710	130100	12306184200	50100	50300	50300	50100	413
340	20240710	130000	12285453500	50200	50300	50300	50200	52
341	20240710	125900	12282839300	50200	50200	50200	50200	104
342	20240710	125800	12277618500	50200	50200	50200	50200	24
343	20240710	125700	12276413700	50200	50200	50200	50200	26
344	20240710	125600	12275108500	50200	50200	50200	50200	196
345	20240710	125500	12265269300	50300	50200	50300	50200	389
346	20240710	125400	12245736500	50200	50200	50200	50200	12
347	20240710	125300	12245134100	50200	50200	50300	50200	196
348	20240710	125200	12235292900	50200	50200	50300	50200	36
349	20240710	125100	12233483800	50200	50200	50200	50200	12
350	20240710	125000	12232881400	50200	50200	50200	50100	136
351	20240710	124900	12226064300	50200	50200	50200	50100	60
352	20240710	124800	12223052400	50200	50200	50300	50200	624
353	20240710	124700	12191726000	50200	50200	50200	50200	229
354	20240710	124600	12180230200	50200	50300	50300	50200	114
355	20240710	124500	12174506500	50300	50200	50300	50200	47
356	20240710	124400	12172146600	50300	50200	50300	50200	175
357	20240710	124300	12163360200	50200	50200	50300	50200	499
358	20240710	124200	12138281400	50200	50300	50300	50200	120
359	20240710	124100	12132256600	50300	50200	50300	50200	19
360	20240710	124000	12131301300	50200	50200	50300	50200	213
361	20240710	123900	12120602700	50200	50300	50300	50200	40
362	20240710	123800	12118593700	50200	50200	50300	50200	58
363	20240710	123700	12115680600	50200	50200	50300	50200	144
364	20240710	123600	12108449300	50200	50200	50200	50200	23
365	20240710	123500	12107294700	50200	50300	50300	50200	31
366	20240710	123400	12105736400	50200	50200	50200	50200	74
367	20240710	123300	12102021600	50200	50300	50300	50200	898
368	20240710	123200	12056941200	50200	50200	50300	50200	181
369	20240710	123100	12047838400	50200	50200	50300	50200	75
370	20240710	123000	12044073100	50200	50200	50300	50200	101
371	20240710	122900	12039002300	50300	50300	50300	50200	19
372	20240710	122800	12038047800	50200	50200	50200	50200	297
373	20240710	122700	12023138400	50200	50200	50200	50200	20
374	20240710	122600	12022134400	50200	50300	50300	50200	18
375	20240710	122500	12021230500	50300	50200	50300	50200	123
376	20240710	122400	12015055700	50200	50300	50300	50200	3
377	20240710	122300	12014905000	50300	50200	50300	50200	113
378	20240710	122200	12009228400	50200	50200	50200	50200	273
379	20240710	122100	11995523800	50200	50200	50200	50200	97
380	20240710	122000	11990654400	50200	50200	50200	50200	243
381	20240710	121900	11978455800	50200	50200	50200	50200	77
382	20240710	121800	11974590400	50200	50200	50300	50200	24
383	20240710	121700	11973385500	50200	50200	50200	50200	89
384	20240710	121600	11968917700	50200	50200	50200	50200	65
385	20240710	121500	11965654700	50200	50300	50300	50200	47
386	20240710	121400	11963293300	50200	50200	50200	50200	16
387	20240710	121300	11962490100	50200	50200	50200	50100	212
388	20240710	121200	11951853600	50200	50200	50200	50100	54
389	20240710	121100	11949144000	50200	50200	50200	50200	36
390	20240710	121000	11947336800	50100	50200	50200	50100	651
391	20240710	120900	11914660500	50200	50200	50300	50200	68
392	20240710	120800	11911246800	50200	50200	50200	50200	199
393	20240710	120700	11901257000	50200	50200	50200	50200	344
394	20240710	120600	11883988200	50200	50200	50200	50200	13
395	20240710	120500	11883335600	50200	50200	50200	50200	0
396	20240710	120400	11883335600	50200	50200	50200	50200	230
397	20240710	120300	11871789600	50200	50200	50200	50200	90
398	20240710	120200	11867271600	50200	50300	50300	50200	102
399	20240710	120100	11862148200	50200	50200	50300	50200	40
400	20240710	120000	11860140100	50200	50200	50300	50200	84
401	20240710	115900	11855921200	50200	50300	50300	50200	57
402	20240710	115800	11853058300	50200	50200	50200	50200	53
403	20240710	115700	11850397700	50200	50200	50200	50200	243
404	20240710	115600	11838199100	50200	50300	50300	50200	104
405	20240710	115500	11832977300	50200	50300	50300	50200	148
406	20240710	115400	11825544300	50300	50300	50300	50300	364
407	20240710	115300	11807235100	50300	50300	50400	50300	87
408	20240710	115200	11802858200	50300	50300	50400	50300	243
409	20240710	115100	11790633300	50300	50400	50400	50300	260
410	20240710	115000	11777549500	50400	50400	50500	50400	46
411	20240710	114900	11775230700	50400	50300	50400	50300	21
412	20240710	114800	11774173600	50400	50400	50400	50400	312
413	20240710	114700	11758448800	50400	50500	50500	50400	915
414	20240710	114600	11712250600	50500	50300	50500	50300	124
415	20240710	114500	11705993600	50300	50200	50400	50200	1640
416	20240710	114400	11623398300	50300	50300	50300	50300	1334
417	20240710	114300	11556298100	50400	50400	50400	50300	85
418	20240710	114200	11552014400	50400	50400	50400	50300	190
419	20240710	114100	11542452600	50400	50400	50400	50300	93
420	20240710	114000	11537766900	50400	50500	50500	50400	691
421	20240710	113900	11502939500	50500	50400	50500	50400	120
422	20240710	113800	11496887900	50400	50400	50500	50400	179
423	20240710	113700	11487866000	50400	50400	50400	50400	31
424	20240710	113600	11486303600	50400	50400	50500	50400	169
425	20240710	113500	11477785100	50400	50500	50500	50400	254
426	20240710	113400	11464968800	50500	50400	50500	50400	78
427	20240710	113300	11461032200	50500	50400	50500	50400	98
428	20240710	113200	11456091000	50400	50400	50400	50400	64
429	20240710	113100	11452865400	50400	50300	50400	50300	122
430	20240710	113000	11446718900	50300	50300	50400	50300	91
431	20240710	112900	11442140400	50400	50400	50400	50300	122
432	20240710	112800	11435991700	50300	50400	50400	50300	47
433	20240710	112700	11433625400	50400	50300	50400	50300	231
434	20240710	112600	11421985200	50300	50400	50400	50300	430
435	20240710	112500	11400354700	50300	50300	50300	50200	185
436	20240710	112400	11391050400	50300	50300	50400	50200	843
437	20240710	112300	11348650400	50200	50300	50300	50200	114
438	20240710	112200	11342923400	50300	50300	50300	50200	81
439	20240710	112100	11338853200	50300	50100	50300	50100	322
440	20240710	112000	11322699900	50100	50400	50400	50100	1020
441	20240710	111900	11271483500	50300	50300	50400	50300	475
442	20240710	111800	11247570400	50300	50300	50300	50300	166
443	20240710	111700	11239220600	50300	50400	50400	50300	81
444	20240710	111600	11235145400	50300	50400	50400	50300	876
445	20240710	111500	11191061400	50600	50400	50600	50400	567
446	20240710	111400	11162425800	50400	50400	50500	50300	113
447	20240710	111300	11156737600	50300	50400	50500	50300	238
448	20240710	111200	11144740800	50400	50400	50500	50400	131
449	20240710	111100	11138129000	50400	50400	50400	50400	217
450	20240710	111000	11127192200	50400	50500	50500	50300	148
451	20240710	110900	11119726000	50500	50400	50500	50300	2431
452	20240710	110800	10997336200	50400	50400	50500	50400	747
453	20240710	110700	10959675500	50500	50400	50500	50400	113
454	20240710	110600	10953970100	50500	50600	50700	50400	1709
455	20240710	110500	10867561600	50700	50400	50700	50400	1731
456	20240710	110400	10780115700	50400	50500	50500	50400	4005
457	20240710	110300	10577873400	50500	50400	50500	50400	587
458	20240710	110200	10548232800	50400	50500	50500	50300	1375
459	20240710	110100	10478908900	50500	50400	50500	50400	515
460	20240710	110000	10452929900	50400	50400	50400	50300	591
461	20240710	105900	10423146100	50500	50300	50500	50300	1068
462	20240710	105800	10369331100	50300	50300	50400	50300	720
463	20240710	105700	10333059000	50300	50300	50300	50200	338
464	20240710	105600	10316058800	50300	50200	50300	50200	278
465	20240710	105500	10302091400	50300	50300	50400	50300	1113
466	20240710	105400	10246106600	50400	50400	50400	50300	214
467	20240710	105300	10235323400	50400	50400	50400	50300	980
468	20240710	105200	10185940300	50300	50400	50400	50300	202
469	20240710	105100	10175778200	50300	50300	50400	50300	290
470	20240710	105000	10161165500	50300	50400	50400	50300	752
471	20240710	104900	10123331200	50300	50500	50500	50300	1219
472	20240710	104800	10061897200	50400	50200	50400	50200	3499
473	20240710	104700	9885867800	50100	50100	50200	50100	756
474	20240710	104600	9847931900	50100	50100	50100	50100	328
475	20240710	104500	9831499100	50100	50100	50100	50100	353
476	20240710	104400	9813813800	50100	50100	50100	50000	206
477	20240710	104300	9803493400	50100	50100	50100	50000	341
478	20240710	104200	9786416500	50000	50000	50100	50000	889
479	20240710	104100	9741906000	50000	49950	50100	49950	170
480	20240710	104000	9733408800	49950	50000	50100	49950	249
481	20240710	103900	9720961950	50000	49950	50100	49900	380
482	20240710	103800	9701970700	50000	50000	50000	50000	277
483	20240710	103700	9688120700	50000	49950	50000	49950	87
484	20240710	103600	9683774200	49950	49900	49950	49900	490
485	20240710	103500	9659304150	49950	49950	49950	49900	325
486	20240710	103400	9643074450	49900	50000	50000	49900	506
487	20240710	103300	9617809900	50000	50000	50000	50000	333
488	20240710	103200	9601159900	50000	50000	50100	49950	309
489	20240710	103100	9585707200	50000	49950	50000	49950	899
490	20240710	103000	9540768950	49950	49950	50000	49900	454
491	20240710	102900	9518103850	49900	49850	49950	49850	382
492	20240710	102800	9499032150	49900	49900	49900	49900	258
493	20240710	102700	9486157950	49900	49900	49950	49850	125
494	20240710	102600	9479925050	49900	49950	49950	49900	287
495	20240710	102500	9465603700	49950	49900	49950	49800	561
496	20240710	102400	9437619900	49800	49950	49950	49800	1583
497	20240710	102300	9358708500	49950	49950	49950	49950	2192
498	20240710	102200	9249218100	49950	50000	50000	49950	497
499	20240710	102100	9224381700	50000	50000	50000	49950	419
500	20240710	102000	9203440100	50000	49950	50000	49950	76
501	20240710	101900	9199640650	50000	50100	50100	49950	1269
502	20240710	101800	9136193900	50000	50000	50000	50000	609
503	20240710	101700	9105743900	50000	50000	50100	50000	74
504	20240710	101600	9102040800	50100	50000	50100	49950	432
505	20240710	101500	9080433650	49950	50000	50000	49950	170
506	20240710	101400	9071936650	49950	50100	50100	49950	602
507	20240710	101300	9041834350	50100	50100	50100	50000	564
508	20240710	101200	9013620550	50100	50000	50100	50000	344
509	20240710	101100	8996387450	50000	50100	50100	50000	404
510	20240710	101000	8976175250	50000	50000	50100	50000	229
511	20240710	100900	8964721850	50100	50100	50100	50000	258
512	20240710	100800	8951806650	50100	50000	50100	49950	968
513	20240710	100700	8903411300	50000	49950	50000	49950	93
514	20240710	100600	8898763500	49950	49950	49950	49900	406
515	20240710	100500	8878499100	49900	49900	49950	49900	117
516	20240710	100400	8872660200	49900	49700	49950	49700	2219
517	20240710	100300	8762180700	49700	49750	49750	49650	581
518	20240710	100200	8733296100	49750	49750	49800	49650	1334
519	20240710	100100	8666971850	49750	49800	49850	49750	517
520	20240710	100000	8641239700	49800	49900	49900	49800	962
521	20240710	095900	8593294800	49850	49900	49900	49850	157
522	20240710	095800	8585463800	49850	49750	49850	49750	682
523	20240710	095700	8551497600	49800	49800	49850	49750	881
524	20240710	095600	8507604200	49800	49750	49800	49750	189
525	20240710	095500	8498192700	49800	49800	49800	49750	703
526	20240710	095400	8463195400	49800	49700	49850	49700	582
527	20240710	095300	8434235650	49750	49750	49750	49700	351
528	20240710	095200	8416786450	49750	49750	49750	49700	422
529	20240710	095100	8395800300	49750	49750	49800	49750	1050
530	20240710	095000	8343560050	49750	49800	49800	49700	982
531	20240710	094900	8294690200	49800	50000	50000	49800	579
532	20240710	094800	8265831150	50000	50000	50000	49850	1157
533	20240710	094700	8208080450	50000	50000	50100	49950	895
534	20240710	094600	8163322600	50000	50000	50100	50000	1120
535	20240710	094500	8107302200	50100	50100	50100	50000	755
536	20240710	094400	8069515900	50100	50000	50100	50000	354
537	20240710	094300	8051813300	50000	50100	50100	50000	822
538	20240710	094200	8010703100	50000	50400	50400	50000	4170
539	20240710	094100	7800859800	50400	49850	50400	49800	6645
540	20240710	094000	7467613250	49850	49850	49900	49800	2281
541	20240710	093900	7353865650	49800	49850	49950	49750	3095
542	20240710	093800	7199630150	49850	50000	50200	49800	3802
543	20240710	093700	7009819650	50000	49950	50200	49750	4339
544	20240710	093600	6792960200	50000	49700	50100	49550	6572
545	20240710	093500	6465928050	49650	48750	49700	48750	9597
546	20240710	093400	5992812450	48800	48800	48850	48750	1665
547	20240710	093300	5911620400	48800	48850	48850	48750	843
548	20240710	093200	5870473400	48850	48800	48850	48750	1629
549	20240710	093100	5790974300	48800	48800	48800	48750	768
550	20240710	093000	5753510000	48800	48750	48850	48750	436
551	20240710	092900	5732235850	48750	48800	48800	48750	209
552	20240710	092800	5722044300	48850	48800	48900	48700	1690
553	20240710	092700	5639591500	48750	48800	48800	48700	935
554	20240710	092600	5594010450	48800	48800	48800	48700	1140
555	20240710	092500	5538436100	48800	49000	49000	48750	2911
556	20240710	092400	5396388350	48950	49100	49150	48750	2617
557	20240710	092300	5268358350	49150	48900	49150	48900	2467
558	20240710	092200	5147457450	48950	48950	48950	48850	476
559	20240710	092100	5124172750	48950	48800	49000	48800	1612
560	20240710	092000	5045403550	48800	48850	48900	48750	545
561	20240710	091900	5018794050	48750	48800	48850	48750	1704
562	20240710	091800	4935672550	48750	48800	48800	48750	414
563	20240710	091700	4915484600	48800	48850	48850	48700	826
564	20240710	091600	4875195150	48850	48750	48950	48700	3505
565	20240710	091500	4704186900	48750	48700	48750	48700	2002
566	20240710	091400	4606677150	48700	48800	48800	48700	1025
567	20240710	091300	4556728950	48800	48850	48900	48750	1577
568	20240710	091200	4479785900	48900	48950	49000	48850	1997
569	20240710	091100	4382075400	49000	49100	49100	48900	1793
570	20240710	091000	4294178450	49100	48750	49150	48650	4389
571	20240710	090900	4079446900	48750	48650	48750	48600	1720
572	20240710	090800	3995738250	48650	48600	48700	48550	2471
573	20240710	090700	3875690000	48650	49000	49100	48600	7342
574	20240710	090600	3517315500	49000	48750	49100	48700	11787
575	20240710	090500	2941762900	48750	48600	48750	48600	2207
576	20240710	090400	2834346700	48600	48500	48700	48500	3204
577	20240710	090300	2678810900	48450	48400	48650	48300	10082
578	20240710	090200	2189797500	48400	48850	48850	48400	12542
579	20240710	090100	1580738500	48850	49300	49300	48550	17087
580	20240710	090000	744261450	49300	49400	49700	49200	14155