KissMeData/028670/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191500	9231800435	4175	4175	4175	4175	74175
3	20240703	191400	9231800435	4175	4175	4175	4175	0
4	20240703	191300	9231800435	4175	4175	4175	4175	0
5	20240703	191200	9231800435	4175	4175	4175	4175	0
6	20240703	191100	9231800435	4175	4175	4175	4175	0
7	20240703	191000	9231800435	4175	4175	4175	4175	0
8	20240703	190900	9231800435	4175	4175	4175	4175	0
9	20240703	190800	9231800435	4175	4175	4175	4175	0
10	20240703	190700	9231800435	4175	4175	4175	4175	0
11	20240703	190600	9231800435	4175	4175	4175	4175	0
12	20240703	190500	9231800435	4175	4175	4175	4175	0
13	20240703	190400	9231800435	4175	4175	4175	4175	0
14	20240703	190300	9231800435	4175	4175	4175	4175	0
15	20240703	190200	9231800435	4175	4175	4175	4175	0
16	20240703	190100	9231800435	4175	4175	4175	4175	0
17	20240703	190000	9231800435	4175	4175	4175	4175	0
18	20240703	185900	9231800435	4175	4175	4175	4175	0
19	20240703	185800	9231800435	4175	4175	4175	4175	0
20	20240703	185700	9231800435	4175	4175	4175	4175	0
21	20240703	185600	9231800435	4175	4175	4175	4175	0
22	20240703	185500	9231800435	4175	4175	4175	4175	0
23	20240703	185400	9231800435	4175	4175	4175	4175	0
24	20240703	185300	9231800435	4175	4175	4175	4175	0
25	20240703	185200	9231800435	4175	4175	4175	4175	0
26	20240703	185100	9231800435	4175	4175	4175	4175	0
27	20240703	185000	9231800435	4175	4175	4175	4175	0
28	20240703	184900	9231800435	4175	4175	4175	4175	0
29	20240703	184800	9231800435	4175	4175	4175	4175	0
30	20240703	184700	9231800435	4175	4175	4175	4175	0
31	20240703	184600	9231800435	4175	4175	4175	4175	0
32	20240703	184500	9231800435	4175	4175	4175	4175	74175
33	20240703	184400	9231800435	4175	4175	4175	4175	0
34	20240703	184300	9231800435	4175	4175	4175	4175	0
35	20240703	184200	9231800435	4175	4175	4175	4175	0
36	20240703	184100	9231800435	4175	4175	4175	4175	0
37	20240703	184000	9231800435	4175	4175	4175	4175	0
38	20240703	183900	9231800435	4175	4175	4175	4175	0
39	20240703	183800	9231800435	4175	4175	4175	4175	0
40	20240703	183700	9231800435	4175	4175	4175	4175	0
41	20240703	183600	9231800435	4175	4175	4175	4175	0
42	20240703	183500	9231800435	4175	4175	4175	4175	0
43	20240703	183400	9231800435	4175	4175	4175	4175	0
44	20240703	183300	9231800435	4175	4175	4175	4175	0
45	20240703	183200	9231800435	4175	4175	4175	4175	0
46	20240703	183100	9231800435	4175	4175	4175	4175	0
47	20240703	183000	9231800435	4175	4175	4175	4175	0
48	20240703	182900	9231800435	4175	4175	4175	4175	0
49	20240703	182800	9231800435	4175	4175	4175	4175	0
50	20240703	182700	9231800435	4175	4175	4175	4175	0
51	20240703	182600	9231800435	4175	4175	4175	4175	0
52	20240703	182500	9231800435	4175	4175	4175	4175	0
53	20240703	182400	9231800435	4175	4175	4175	4175	0
54	20240703	182300	9231800435	4175	4175	4175	4175	0
55	20240703	182200	9231800435	4175	4175	4175	4175	0
56	20240703	182100	9231800435	4175	4175	4175	4175	0
57	20240703	182000	9231800435	4175	4175	4175	4175	0
58	20240703	181900	9231800435	4175	4175	4175	4175	0
59	20240703	181800	9231800435	4175	4175	4175	4175	0
60	20240703	181700	9231800435	4175	4175	4175	4175	0
61	20240703	181600	9231800435	4175	4175	4175	4175	0
62	20240703	181500	9231800435	4175	4175	4175	4175	74175
63	20240703	181400	9231800435	4175	4175	4175	4175	0
64	20240703	181300	9231800435	4175	4175	4175	4175	0
65	20240703	181200	9231800435	4175	4175	4175	4175	0
66	20240703	181100	9231800435	4175	4175	4175	4175	0
67	20240703	181000	9231800435	4175	4175	4175	4175	0
68	20240703	180900	9231800435	4175	4175	4175	4175	0
69	20240703	180800	9231800435	4175	4175	4175	4175	0
70	20240703	180700	9231800435	4175	4175	4175	4175	0
71	20240703	180600	9231800435	4175	4175	4175	4175	0
72	20240703	180500	9231800435	4175	4175	4175	4175	0
73	20240703	180400	9231800435	4175	4175	4175	4175	0
74	20240703	180300	9231800435	4175	4175	4175	4175	0
75	20240703	180200	9231800435	4175	4175	4175	4175	0
76	20240703	180100	9231800435	4175	4175	4175	4175	0
77	20240703	180000	9231800435	4175	4175	4175	4175	0
78	20240703	175900	9231800435	4175	4175	4175	4175	0
79	20240703	175800	9231800435	4175	4175	4175	4175	0
80	20240703	175700	9231800435	4175	4175	4175	4175	0
81	20240703	175600	9231800435	4175	4175	4175	4175	0
82	20240703	175500	9231800435	4175	4175	4175	4175	0
83	20240703	175400	9231800435	4175	4175	4175	4175	0
84	20240703	175300	9231800435	4175	4175	4175	4175	0
85	20240703	175200	9231800435	4175	4175	4175	4175	0
86	20240703	175100	9231800435	4175	4175	4175	4175	0
87	20240703	175000	9231800435	4175	4175	4175	4175	0
88	20240703	174900	9231800435	4175	4175	4175	4175	0
89	20240703	174800	9231800435	4175	4175	4175	4175	0
90	20240703	174700	9231800435	4175	4175	4175	4175	0
91	20240703	174600	9231800435	4175	4175	4175	4175	0
92	20240703	174500	9231800435	4175	4175	4175	4175	74175
93	20240703	174400	9231800435	4175	4175	4175	4175	0
94	20240703	174300	9231800435	4175	4175	4175	4175	0
95	20240703	174200	9231800435	4175	4175	4175	4175	0
96	20240703	174100	9231800435	4175	4175	4175	4175	0
97	20240703	174000	9231800435	4175	4175	4175	4175	0
98	20240703	173900	9231800435	4175	4175	4175	4175	0
99	20240703	173800	9231800435	4175	4175	4175	4175	0
100	20240703	173700	9231800435	4175	4175	4175	4175	0
101	20240703	173600	9231800435	4175	4175	4175	4175	0
102	20240703	173500	9231800435	4175	4175	4175	4175	0
103	20240703	173400	9231800435	4175	4175	4175	4175	0
104	20240703	173300	9231800435	4175	4175	4175	4175	0
105	20240703	173200	9231800435	4175	4175	4175	4175	0
106	20240703	173100	9231800435	4175	4175	4175	4175	0
107	20240703	173000	9231800435	4175	4175	4175	4175	0
108	20240703	172900	9231800435	4175	4175	4175	4175	0
109	20240703	172800	9231800435	4175	4175	4175	4175	0
110	20240703	172700	9231800435	4175	4175	4175	4175	0
111	20240703	172600	9231800435	4175	4175	4175	4175	0
112	20240703	172500	9231800435	4175	4175	4175	4175	0
113	20240703	172400	9231800435	4175	4175	4175	4175	0
114	20240703	172300	9231800435	4175	4175	4175	4175	0
115	20240703	172200	9231800435	4175	4175	4175	4175	0
116	20240703	172100	9231800435	4175	4175	4175	4175	0
117	20240703	172000	9231800435	4175	4175	4175	4175	0
118	20240703	171900	9231800435	4175	4175	4175	4175	0
119	20240703	171800	9231800435	4175	4175	4175	4175	0
120	20240703	171700	9231800435	4175	4175	4175	4175	0
121	20240703	171600	9231800435	4175	4175	4175	4175	0
122	20240703	171500	9231800435	4175	4175	4175	4175	74175
123	20240703	171400	9231800435	4175	4175	4175	4175	0
124	20240703	171300	9231800435	4175	4175	4175	4175	0
125	20240703	171200	9231800435	4175	4175	4175	4175	0
126	20240703	171100	9231800435	4175	4175	4175	4175	0
127	20240703	171000	9231800435	4175	4175	4175	4175	0
128	20240703	170900	9231800435	4175	4175	4175	4175	0
129	20240703	170800	9231800435	4175	4175	4175	4175	0
130	20240703	170700	9231800435	4175	4175	4175	4175	0
131	20240703	170600	9231800435	4175	4175	4175	4175	0
132	20240703	170500	9231800435	4175	4175	4175	4175	0
133	20240703	170400	9231800435	4175	4175	4175	4175	0
134	20240703	170300	9231800435	4175	4175	4175	4175	0
135	20240703	170200	9231800435	4175	4175	4175	4175	0
136	20240703	170100	9231800435	4175	4175	4175	4175	0
137	20240703	170000	9231800435	4175	4175	4175	4175	0
138	20240703	165900	9231800435	4175	4175	4175	4175	0
139	20240703	165800	9231800435	4175	4175	4175	4175	0
140	20240703	165700	9231800435	4175	4175	4175	4175	0
141	20240703	165600	9231800435	4175	4175	4175	4175	0
142	20240703	165500	9231800435	4175	4175	4175	4175	0
143	20240703	165400	9231800435	4175	4175	4175	4175	0
144	20240703	165300	9231800435	4175	4175	4175	4175	0
145	20240703	165200	9231800435	4175	4175	4175	4175	0
146	20240703	165100	9231800435	4175	4175	4175	4175	0
147	20240703	165000	9231800435	4175	4175	4175	4175	0
148	20240703	164900	9231800435	4175	4175	4175	4175	0
149	20240703	164800	9231800435	4175	4175	4175	4175	0
150	20240703	164700	9231800435	4175	4175	4175	4175	0
151	20240703	164600	9231800435	4175	4175	4175	4175	0
152	20240703	164500	9231800435	4175	4175	4175	4175	74175
153	20240703	164400	9231800435	4175	4175	4175	4175	0
154	20240703	164300	9231800435	4175	4175	4175	4175	0
155	20240703	164200	9231800435	4175	4175	4175	4175	0
156	20240703	164100	9231800435	4175	4175	4175	4175	0
157	20240703	164000	9231800435	4175	4175	4175	4175	0
158	20240703	163900	9231800435	4175	4175	4175	4175	0
159	20240703	163800	9231800435	4175	4175	4175	4175	0
160	20240703	163700	9231800435	4175	4175	4175	4175	0
161	20240703	163600	9231800435	4175	4175	4175	4175	0
162	20240703	163500	9231800435	4175	4175	4175	4175	0
163	20240703	163400	9231800435	4175	4175	4175	4175	0
164	20240703	163300	9231800435	4175	4175	4175	4175	0
165	20240703	163200	9231800435	4175	4175	4175	4175	0
166	20240703	163100	9231800435	4175	4175	4175	4175	0
167	20240703	163000	9231800435	4175	4175	4175	4175	0
168	20240703	162900	9231800435	4175	4175	4175	4175	0
169	20240703	162800	9231800435	4175	4175	4175	4175	0
170	20240703	162700	9231800435	4175	4175	4175	4175	0
171	20240703	162600	9231800435	4175	4175	4175	4175	0
172	20240703	162500	9231800435	4175	4175	4175	4175	0
173	20240703	162400	9231800435	4175	4175	4175	4175	0
174	20240703	162300	9231800435	4175	4175	4175	4175	0
175	20240703	162200	9231800435	4175	4175	4175	4175	0
176	20240703	162100	9231800435	4175	4175	4175	4175	0
177	20240703	162000	9231800435	4175	4175	4175	4175	0
178	20240703	161900	9231800435	4175	4175	4175	4175	0
179	20240703	161800	9231800435	4175	4175	4175	4175	0
180	20240703	161700	9231800435	4175	4175	4175	4175	0
181	20240703	161600	9231800435	4175	4175	4175	4175	0
182	20240703	161500	9231800435	4175	4175	4175	4175	74175
183	20240703	161400	9231800435	4175	4175	4175	4175	0
184	20240703	161300	9231800435	4175	4175	4175	4175	0
185	20240703	161200	9231800435	4175	4175	4175	4175	0
186	20240703	161100	9231800435	4175	4175	4175	4175	0
187	20240703	161000	9231800435	4175	4175	4175	4175	0
188	20240703	160900	9231800435	4175	4175	4175	4175	0
189	20240703	160800	9231800435	4175	4175	4175	4175	0
190	20240703	160700	9231800435	4175	4175	4175	4175	0
191	20240703	160600	9231800435	4175	4175	4175	4175	0
192	20240703	160500	9231800435	4175	4175	4175	4175	0
193	20240703	160400	9231800435	4175	4175	4175	4175	0
194	20240703	160300	9231800435	4175	4175	4175	4175	0
195	20240703	160200	9231800435	4175	4175	4175	4175	0
196	20240703	160100	9231800435	4175	4175	4175	4175	0
197	20240703	160000	9231800435	4175	4175	4175	4175	0
198	20240703	155900	9231800435	4175	4175	4175	4175	0
199	20240703	155800	9231800435	4175	4175	4175	4175	0
200	20240703	155700	9231800435	4175	4175	4175	4175	0
201	20240703	155600	9231800435	4175	4175	4175	4175	0
202	20240703	155500	9231800435	4175	4175	4175	4175	0
203	20240703	155400	9231800435	4175	4175	4175	4175	0
204	20240703	155300	9231800435	4175	4175	4175	4175	0
205	20240703	155200	9231800435	4175	4175	4175	4175	0
206	20240703	155100	9231800435	4175	4175	4175	4175	0
207	20240703	155000	9231800435	4175	4175	4175	4175	0
208	20240703	154900	9231800435	4175	4175	4175	4175	0
209	20240703	154800	9231800435	4175	4175	4175	4175	0
210	20240703	154700	9231800435	4175	4175	4175	4175	0
211	20240703	154600	9231800435	4175	4175	4175	4175	0
212	20240703	154500	9231800435	4175	4175	4175	4175	74175
213	20240703	154400	9231800435	4175	4175	4175	4175	0
214	20240703	154300	9231800435	4175	4175	4175	4175	0
215	20240703	154200	9231800435	4175	4175	4175	4175	0
216	20240703	154100	9231800435	4175	4175	4175	4175	0
217	20240703	154000	9231800435	4175	4175	4175	4175	0
218	20240703	153900	9231800435	4175	4175	4175	4175	0
219	20240703	153800	9231800435	4175	4175	4175	4175	0
220	20240703	153700	9231800435	4175	4175	4175	4175	0
221	20240703	153600	9231800435	4175	4175	4175	4175	0
222	20240703	153500	9231800435	4175	4175	4175	4175	0
223	20240703	153400	9231800435	4175	4175	4175	4175	0
224	20240703	153300	9231800435	4175	4175	4175	4175	0
225	20240703	153200	9231800435	4175	4175	4175	4175	0
226	20240703	153100	9231800435	4175	4175	4175	4175	0
227	20240703	153000	9231800435	4175	4175	4175	4175	74175
228	20240703	152900	8922119810	4175	4175	4175	4175	0
229	20240703	152800	8922119810	4175	4175	4175	4175	0
230	20240703	152700	8922119810	4175	4175	4175	4175	0
231	20240703	152600	8922119810	4175	4175	4175	4175	0
232	20240703	152500	8922119810	4175	4175	4175	4175	0
233	20240703	152400	8922119810	4175	4175	4175	4175	0
234	20240703	152300	8922119810	4175	4175	4175	4175	0
235	20240703	152200	8922119810	4175	4175	4175	4175	0
236	20240703	152100	8922119810	4175	4175	4175	4175	0
237	20240703	152000	8922119810	4175	4175	4175	4175	0
238	20240703	151900	8922119810	4175	4175	4180	4170	11809
239	20240703	151800	8872821090	4175	4170	4175	4170	2341
240	20240703	151700	8863055955	4175	4175	4175	4170	5994
241	20240703	151600	8838033905	4175	4175	4175	4170	1152
242	20240703	151500	8833228600	4170	4170	4175	4170	852
243	20240703	151400	8829675425	4175	4175	4175	4170	1238
244	20240703	151300	8824508390	4170	4170	4175	4170	725
245	20240703	151200	8821484440	4175	4175	4175	4170	573
246	20240703	151100	8819093770	4170	4170	4175	4170	4398
247	20240703	151000	8800753350	4170	4170	4175	4165	7661
248	20240703	150900	8768801885	4170	4170	4170	4165	304
249	20240703	150800	8767534970	4170	4170	4170	4165	324
250	20240703	150700	8766184585	4165	4165	4170	4165	2628
251	20240703	150600	8755238345	4170	4165	4170	4165	9171
252	20240703	150500	8717040535	4165	4170	4170	4165	12254
253	20240703	150400	8665991720	4170	4170	4170	4165	1916
254	20240703	150300	8658002140	4170	4170	4170	4165	1743
255	20240703	150200	8650735640	4170	4170	4170	4165	892
256	20240703	150100	8647020000	4165	4170	4170	4165	3074
257	20240703	150000	8634201435	4170	4165	4170	4165	1124
258	20240703	145900	8629517495	4165	4165	4170	4165	2233
259	20240703	145800	8620205915	4170	4170	4170	4165	1590
260	20240703	145700	8613576405	4170	4170	4170	4165	1203
261	20240703	145600	8608560150	4170	4170	4170	4165	3192
262	20240703	145500	8595252020	4170	4165	4170	4165	2506
263	20240703	145400	8584802010	4170	4175	4175	4165	3138
264	20240703	145300	8571716130	4175	4180	4180	4170	8994
265	20240703	145200	8534197505	4180	4175	4180	4170	1484
266	20240703	145100	8528001170	4175	4175	4175	4170	1406
267	20240703	145000	8522131125	4175	4175	4175	4170	2143
268	20240703	144900	8513184190	4170	4175	4175	4170	1786
269	20240703	144800	8505727890	4170	4170	4175	4165	2283
270	20240703	144700	8496210550	4165	4170	4175	4165	6108
271	20240703	144600	8470734940	4165	4170	4170	4165	2991
272	20240703	144500	8458269740	4165	4160	4170	4160	10791
273	20240703	144400	8413324580	4160	4165	4165	4160	2844
274	20240703	144300	8401485375	4165	4160	4165	4160	2125
275	20240703	144200	8392634945	4160	4160	4165	4160	1025
276	20240703	144100	8388365835	4165	4165	4165	4160	424
277	20240703	144000	8386600135	4160	4165	4165	4160	1222
278	20240703	143900	8381511985	4165	4165	4165	4160	168
279	20240703	143800	8380812350	4165	4165	4165	4160	744
280	20240703	143700	8377713605	4165	4160	4165	4160	752
281	20240703	143600	8374581685	4165	4160	4165	4160	2697
282	20240703	143500	8363354255	4165	4160	4165	4160	780
283	20240703	143400	8360107030	4165	4165	4165	4160	635
284	20240703	143300	8357462290	4160	4165	4165	4160	5380
285	20240703	143200	8335080600	4165	4160	4165	4155	25552
286	20240703	143100	8228777930	4160	4165	4165	4160	1297
287	20240703	143000	8223379850	4165	4160	4165	4155	11222
288	20240703	142900	8176696340	4160	4160	4160	4155	639
289	20240703	142800	8174040345	4155	4160	4160	4155	5467
290	20240703	142700	8151322570	4160	4155	4160	4155	13158
291	20240703	142600	8096650550	4155	4160	4160	4155	16160
292	20240703	142500	8029500130	4160	4165	4165	4155	48388
293	20240703	142400	7828198075	4165	4165	4165	4160	4156
294	20240703	142300	7810889645	4160	4160	4165	4160	3115
295	20240703	142200	7797929625	4160	4160	4165	4160	4372
296	20240703	142100	7779736165	4160	4165	4165	4160	5351
297	20240703	142000	7757451545	4165	4165	4165	4160	1539
298	20240703	141900	7751044345	4160	4165	4165	4160	792
299	20240703	141800	7747745940	4160	4165	4165	4160	513
300	20240703	141700	7745609475	4165	4165	4165	4160	1398
301	20240703	141600	7739787210	4165	4165	4165	4160	4371
302	20240703	141500	7721589435	4165	4160	4165	4160	1955
303	20240703	141400	7713446885	4165	4165	4165	4160	1586
304	20240703	141300	7706842055	4165	4160	4165	4160	381
305	20240703	141200	7705256815	4160	4165	4165	4160	3047
306	20240703	141100	7692573070	4160	4160	4165	4160	14197
307	20240703	141000	7633511080	4160	4160	4165	4160	1411
308	20240703	140900	7627638020	4165	4165	4170	4160	3173
309	20240703	140800	7614427940	4170	4170	4175	4160	84753
310	20240703	140700	7261145250	4170	4175	4175	4170	693
311	20240703	140600	7258254035	4175	4175	4175	4170	3093
312	20240703	140500	7245354865	4175	4175	4175	4170	790
313	20240703	140400	7242056645	4175	4175	4175	4170	289
314	20240703	140300	7240850100	4175	4170	4175	4165	6675
315	20240703	140200	7213015120	4170	4170	4170	4165	2744
316	20240703	140100	7201572680	4175	4170	4175	4170	1535
317	20240703	140000	7195170900	4175	4170	4175	4170	423
318	20240703	135900	7193406035	4175	4175	4175	4165	1052
319	20240703	135800	7189016495	4170	4165	4175	4165	6130
320	20240703	135700	7163456870	4165	4170	4175	4165	10414
321	20240703	135600	7120027685	4175	4170	4175	4170	5514
322	20240703	135500	7097031395	4170	4175	4175	4170	136
323	20240703	135400	7096463785	4175	4170	4175	4170	463
324	20240703	135300	7094531570	4175	4180	4180	4170	1122
325	20240703	135200	7089847140	4170	4175	4180	4170	1352
326	20240703	135100	7084200810	4175	4175	4180	4175	994
327	20240703	135000	7080049795	4175	4180	4180	4175	134
328	20240703	134900	7079489780	4175	4175	4180	4175	844
329	20240703	134800	7075964055	4180	4175	4180	4170	2506
330	20240703	134700	7065501245	4175	4175	4180	4170	833
331	20240703	134600	7062022655	4180	4170	4180	4170	7032
332	20240703	134500	7032691025	4170	4165	4170	4165	4720
333	20240703	134400	7013019415	4170	4175	4180	4170	25443
334	20240703	134300	6906848650	4175	4175	4180	4175	957
335	20240703	134200	6902850900	4180	4175	4180	4175	679
336	20240703	134100	6900015205	4175	4190	4190	4175	12396
337	20240703	134000	6848191080	4190	4185	4190	4180	5183
338	20240703	133900	6826500305	4185	4185	4190	4185	4444
339	20240703	133800	6807901890	4185	4190	4190	4185	222
340	20240703	133700	6806971740	4190	4185	4190	4185	1919
341	20240703	133600	6798937085	4185	4185	4190	4180	16896
342	20240703	133500	6728222135	4185	4185	4185	4180	653
343	20240703	133400	6725489350	4185	4185	4190	4180	258
344	20240703	133300	6724409400	4190	4190	4190	4180	5126
345	20240703	133200	6702945195	4190	4190	4190	4185	345
346	20240703	133100	6701499655	4190	4195	4195	4185	537
347	20240703	133000	6699251615	4190	4195	4195	4185	1006
348	20240703	132900	6695035175	4195	4185	4200	4180	5589
349	20240703	132800	6671615730	4185	4180	4190	4180	10136
350	20240703	132700	6629209815	4180	4185	4185	4180	8813
351	20240703	132600	6592331770	4185	4180	4185	4175	2895
352	20240703	132500	6580231500	4180	4185	4185	4180	9381
353	20240703	132400	6541018805	4180	4185	4185	4180	3118
354	20240703	132300	6527982515	4185	4185	4185	4185	248
355	20240703	132200	6526944635	4180	4185	4185	4180	183
356	20240703	132100	6526179280	4185	4190	4190	4180	507
357	20240703	132000	6524056755	4185	4185	4185	4185	5490
358	20240703	131900	6501081105	4185	4185	4185	4180	444
359	20240703	131800	6499223270	4185	4185	4185	4180	846
360	20240703	131700	6495682770	4190	4190	4190	4185	1929
361	20240703	131600	6487602670	4185	4185	4190	4185	2985
362	20240703	131500	6475109155	4185	4185	4185	4180	592
363	20240703	131400	6472632535	4185	4180	4185	4180	1645
364	20240703	131300	6465753990	4180	4190	4190	4180	2230
365	20240703	131200	6456419255	4190	4190	4190	4185	394
366	20240703	131100	6454768405	4190	4185	4190	4180	1285
367	20240703	131000	6449389965	4185	4185	4185	4180	460
368	20240703	130900	6447466725	4185	4185	4185	4180	1062
369	20240703	130800	6443023760	4185	4185	4185	4180	2673
370	20240703	130700	6431842255	4185	4180	4185	4180	14185
371	20240703	130600	6372543040	4185	4185	4185	4180	1367
372	20240703	130500	6366825135	4185	4195	4195	4180	17343
373	20240703	130400	6294172930	4190	4195	4195	4190	375
374	20240703	130300	6292599810	4200	4200	4200	4200	87
375	20240703	130200	6292234410	4195	4200	4200	4195	784
376	20240703	130100	6288942370	4200	4200	4200	4195	1497
377	20240703	130000	6282659550	4200	4200	4200	4195	1318
378	20240703	125900	6277123955	4200	4195	4200	4195	1233
379	20240703	125800	6271950640	4195	4200	4200	4195	8008
380	20240703	125700	6238355895	4200	4200	4200	4200	288
381	20240703	125600	6237146295	4195	4200	4200	4195	2817
382	20240703	125500	6225325870	4200	4200	4200	4195	594
383	20240703	125400	6222831075	4195	4200	4200	4195	1111
384	20240703	125300	6218169380	4200	4200	4200	4195	524
385	20240703	125200	6215970630	4200	4200	4200	4195	1050
386	20240703	125100	6211561390	4200	4200	4200	4200	354
387	20240703	125000	6210074590	4200	4205	4205	4200	1121
388	20240703	124900	6205361385	4200	4200	4205	4200	5196
389	20240703	124800	6183538175	4200	4195	4200	4195	342
390	20240703	124700	6182101785	4200	4200	4200	4195	1579
391	20240703	124600	6175470505	4200	4200	4200	4195	1688
392	20240703	124500	6168383445	4200	4200	4200	4195	1243
393	20240703	124400	6163164140	4200	4200	4200	4200	28
394	20240703	124300	6163046540	4200	4195	4200	4195	1028
395	20240703	124200	6158733180	4200	4200	4200	4200	618
396	20240703	124100	6156137580	4200	4200	4200	4190	4833
397	20240703	124000	6135871220	4200	4195	4200	4190	709
398	20240703	123900	6132898150	4190	4195	4195	4190	1249
399	20240703	123800	6127661015	4195	4195	4195	4190	564
400	20240703	123700	6125295060	4195	4195	4195	4190	615
401	20240703	123600	6122715140	4195	4195	4195	4190	1987
402	20240703	123500	6114380600	4195	4195	4195	4190	992
403	20240703	123400	6110219165	4195	4195	4195	4190	1694
404	20240703	123300	6103112990	4195	4195	4195	4195	3606
405	20240703	123200	6087985820	4190	4195	4195	4190	281
406	20240703	123100	6086807030	4195	4195	4195	4190	369
407	20240703	123000	6085259080	4195	4195	4195	4190	341
408	20240703	122900	6083828600	4190	4195	4195	4190	1290
409	20240703	122800	6078419410	4195	4190	4195	4185	3825
410	20240703	122700	6062380305	4190	4190	4190	4185	2149
411	20240703	122600	6053376015	4190	4185	4190	4185	905
412	20240703	122500	6049586220	4185	4190	4190	4185	2767
413	20240703	122400	6037999970	4190	4185	4190	4185	223
414	20240703	122300	6037066105	4190	4190	4190	4190	527
415	20240703	122200	6034857975	4190	4190	4190	4185	406
416	20240703	122100	6033156840	4190	4190	4190	4185	398
417	20240703	122000	6031489935	4185	4185	4190	4185	1660
418	20240703	121900	6024535745	4190	4190	4190	4180	4948
419	20240703	121800	6003832100	4190	4195	4195	4185	3149
420	20240703	121700	5990637165	4190	4190	4195	4185	3730
421	20240703	121600	5975004980	4190	4190	4190	4190	360
422	20240703	121500	5973496580	4190	4190	4190	4185	499
423	20240703	121400	5971405775	4185	4190	4190	4185	975
424	20240703	121300	5967322990	4190	4190	4190	4185	497
425	20240703	121200	5965240565	4190	4185	4190	4185	692
426	20240703	121100	5962341445	4190	4195	4195	4185	351
427	20240703	121000	5960871870	4195	4190	4195	4185	1051
428	20240703	120900	5956468920	4190	4195	4195	4185	2212
429	20240703	120800	5947201355	4190	4190	4195	4185	1110
430	20240703	120700	5942552265	4190	4195	4195	4190	1371
431	20240703	120600	5936804200	4185	4190	4195	4185	427
432	20240703	120500	5935016100	4185	4185	4190	4185	4051
433	20240703	120400	5918061010	4190	4195	4195	4190	911
434	20240703	120300	5914241745	4195	4190	4195	4185	15257
435	20240703	120200	5850312510	4195	4195	4195	4190	1180
436	20240703	120100	5845362415	4195	4190	4195	4190	1383
437	20240703	120000	5839563000	4190	4195	4200	4190	667
438	20240703	115900	5836764615	4195	4200	4200	4190	944
439	20240703	115800	5832804960	4195	4200	4200	4190	6459
440	20240703	115700	5805723040	4195	4200	4200	4195	210
441	20240703	115600	5804841405	4200	4200	4200	4195	1635
442	20240703	115500	5797981700	4200	4200	4200	4195	389
443	20240703	115400	5796347905	4200	4200	4200	4195	980
444	20240703	115300	5792234265	4195	4200	4200	4195	3641
445	20240703	115200	5776957075	4200	4200	4200	4195	269
446	20240703	115100	5775827300	4200	4200	4205	4195	1296
447	20240703	115000	5770382050	4195	4200	4205	4195	3608
448	20240703	114900	5755228235	4205	4205	4205	4200	426
449	20240703	114800	5753437845	4205	4205	4205	4200	528
450	20240703	114700	5751217610	4200	4205	4205	4200	15
451	20240703	114600	5751154555	4205	4200	4205	4200	802
452	20240703	114500	5747784850	4205	4200	4205	4200	1644
453	20240703	114400	5740877390	4200	4200	4200	4195	166
454	20240703	114300	5740180675	4200	4200	4200	4195	367
455	20240703	114200	5738639280	4200	4200	4200	4200	1289
456	20240703	114100	5733225480	4200	4200	4200	4195	112
457	20240703	114000	5732755095	4200	4195	4200	4195	350
458	20240703	113900	5731285230	4200	4205	4205	4200	514
459	20240703	113800	5729124690	4205	4200	4205	4195	687
460	20240703	113700	5726237480	4200	4200	4205	4195	637
461	20240703	113600	5723562280	4205	4200	4205	4200	579
462	20240703	113500	5721130070	4200	4205	4205	4200	1313
463	20240703	113400	5715615345	4200	4205	4205	4200	1686
464	20240703	113300	5708532370	4205	4195	4205	4195	3277
465	20240703	113200	5694768450	4200	4200	4200	4195	962
466	20240703	113100	5690728060	4200	4195	4200	4190	3473
467	20240703	113000	5676165310	4195	4205	4205	4195	3007
468	20240703	112900	5663535895	4205	4200	4205	4195	10002
469	20240703	112800	5621547350	4195	4200	4200	4195	3655
470	20240703	112700	5606196400	4200	4205	4205	4200	475
471	20240703	112600	5604199600	4205	4205	4210	4200	1861
472	20240703	112500	5596371710	4205	4210	4210	4205	1531
473	20240703	112400	5589933810	4205	4210	4210	4200	440
474	20240703	112300	5588082240	4205	4210	4210	4200	5167
475	20240703	112200	5566375155	4210	4205	4210	4200	2619
476	20240703	112100	5555356390	4210	4210	4210	4210	801
477	20240703	112000	5551984180	4210	4205	4210	4205	1401
478	20240703	111900	5546086710	4205	4205	4205	4200	2075
479	20240703	111800	5537361340	4205	4205	4205	4200	6510
480	20240703	111700	5509989300	4210	4205	4210	4205	230
481	20240703	111600	5509021015	4210	4200	4210	4195	10917
482	20240703	111500	5463104810	4200	4195	4200	4195	2613
483	20240703	111400	5452131090	4200	4195	4200	4195	109
484	20240703	111300	5451673455	4200	4200	4200	4195	1269
485	20240703	111200	5446347390	4200	4200	4200	4200	171
486	20240703	111100	5445629190	4195	4195	4200	4195	701
487	20240703	111000	5442687925	4195	4190	4200	4190	3020
488	20240703	110900	5430022015	4190	4195	4195	4190	542
489	20240703	110800	5427748335	4200	4200	4200	4195	565
490	20240703	110700	5425377215	4195	4195	4205	4195	1736
491	20240703	110600	5418086505	4195	4190	4195	4190	3169
492	20240703	110500	5404804970	4190	4190	4190	4185	164
493	20240703	110400	5404117865	4185	4185	4185	4185	457
494	20240703	110300	5402205320	4185	4180	4185	4175	2429
495	20240703	110200	5392048685	4180	4175	4180	4170	2813
496	20240703	110100	5380305340	4175	4170	4175	4165	1176
497	20240703	110000	5375400105	4170	4170	4170	4170	1680
498	20240703	105900	5368394505	4175	4170	4175	4165	926
499	20240703	105800	5364532635	4170	4165	4170	4165	980
500	20240703	105700	5360449890	4170	4170	4175	4170	3440
501	20240703	105600	5346102890	4170	4175	4175	4170	1443
502	20240703	105500	5340084990	4170	4165	4175	4165	5900
503	20240703	105400	5315480960	4170	4170	4170	4165	2275
504	20240703	105300	5305996935	4170	4165	4170	4160	4865
505	20240703	105200	5285746780	4165	4160	4165	4160	3094
506	20240703	105100	5272870710	4165	4170	4170	4160	6072
507	20240703	105000	5247602190	4170	4165	4170	4160	7714
508	20240703	104900	5215483635	4165	4170	4170	4160	17606
509	20240703	104800	5142162985	4170	4175	4175	4165	15625
510	20240703	104700	5077016320	4175	4180	4180	4170	17152
511	20240703	104600	5005427680	4180	4175	4180	4175	2865
512	20240703	104500	4993465460	4180	4180	4180	4175	3548
513	20240703	104400	4978647255	4180	4185	4185	4180	1091
514	20240703	104300	4974086195	4185	4175	4185	4175	25516
515	20240703	104200	4867497830	4180	4180	4185	4175	12137
516	20240703	104100	4816767895	4185	4185	4185	4180	3272
517	20240703	104000	4803086340	4185	4185	4190	4180	1491
518	20240703	103900	4796847390	4185	4185	4185	4180	8505
519	20240703	103800	4761285215	4185	4185	4185	4180	1920
520	20240703	103700	4753255445	4185	4185	4185	4180	3499
521	20240703	103600	4738628335	4185	4185	4190	4185	2186
522	20240703	103500	4729479205	4185	4180	4190	4180	3784
523	20240703	103400	4713645510	4180	4180	4190	4180	12010
524	20240703	103300	4663436890	4180	4190	4190	4180	4888
525	20240703	103200	4642985760	4185	4185	4190	4185	4263
526	20240703	103100	4625144515	4185	4180	4190	4180	6242
527	20240703	103000	4599032220	4180	4180	4190	4180	3409
528	20240703	102900	4584773430	4185	4180	4190	4175	2317
529	20240703	102800	4575085585	4175	4185	4185	4175	20875
530	20240703	102700	4487800560	4185	4180	4190	4180	13425
531	20240703	102600	4431642455	4185	4190	4190	4180	15450
532	20240703	102500	4366977850	4190	4190	4195	4185	7197
533	20240703	102400	4336816145	4200	4200	4200	4190	4795
534	20240703	102300	4316708370	4195	4195	4200	4195	1375
535	20240703	102200	4310939090	4195	4200	4205	4195	6213
536	20240703	102100	4284854040	4200	4190	4200	4190	3292
537	20240703	102000	4271045620	4195	4190	4195	4190	7625
538	20240703	101900	4239062365	4195	4190	4195	4190	11413
539	20240703	101800	4191235935	4195	4195	4205	4190	8743
540	20240703	101700	4154554410	4195	4210	4210	4185	43715
541	20240703	101600	3971206140	4200	4210	4210	4200	21077
542	20240703	101500	3882635425	4210	4205	4210	4205	5526
543	20240703	101400	3859392050	4205	4210	4210	4200	21268
544	20240703	101300	3769970770	4205	4210	4210	4205	7659
545	20240703	101200	3737739845	4210	4225	4225	4210	29486
546	20240703	101100	3613504910	4220	4220	4225	4220	5111
547	20240703	101000	3591936405	4220	4210	4225	4210	8813
548	20240703	100900	3554751550	4210	4225	4225	4210	13953
549	20240703	100800	3495912215	4220	4230	4240	4220	13560
550	20240703	100700	3438575000	4235	4240	4240	4235	3296
551	20240703	100600	3424610385	4240	4245	4255	4240	21860
552	20240703	100500	3331836035	4240	4240	4240	4230	4276
553	20240703	100400	3313717465	4235	4245	4245	4230	25675
554	20240703	100300	3204945610	4245	4250	4250	4245	3929
555	20240703	100200	3188264595	4250	4255	4255	4245	3729
556	20240703	100100	3172421335	4255	4255	4260	4255	4383
557	20240703	100000	3153771590	4260	4255	4260	4255	8170
558	20240703	095900	3118990190	4255	4250	4260	4250	6280
559	20240703	095800	3092268050	4250	4245	4255	4245	3731
560	20240703	095700	3076408965	4245	4245	4250	4240	11378
561	20240703	095600	3028130350	4240	4255	4255	4240	11503
562	20240703	095500	2979254155	4260	4260	4265	4255	10257
563	20240703	095400	2935567095	4260	4260	4265	4260	3477
564	20240703	095300	2920752680	4260	4270	4270	4260	848
565	20240703	095200	2917136475	4270	4265	4270	4255	5193
566	20240703	095100	2895009845	4265	4265	4265	4255	3589
567	20240703	095000	2879708895	4265	4270	4270	4265	7468
568	20240703	094900	2847849740	4265	4255	4275	4255	43250
569	20240703	094800	2663380470	4255	4255	4255	4250	10687
570	20240703	094700	2617911965	4250	4255	4255	4250	5503
571	20240703	094600	2594517635	4255	4250	4260	4250	4744
572	20240703	094500	2574341890	4250	4250	4250	4245	11471
573	20240703	094400	2525636215	4245	4250	4255	4245	6474
574	20240703	094300	2498135190	4255	4255	4255	4240	8847
575	20240703	094200	2460583790	4255	4250	4260	4250	4008
576	20240703	094100	2443531210	4250	4260	4260	4245	26478
577	20240703	094000	2330910730	4260	4260	4265	4260	3530
578	20240703	093900	2315868265	4265	4260	4265	4255	14922
579	20240703	093800	2252318920	4260	4255	4260	4255	10179
580	20240703	093700	2208998275	4260	4260	4260	4255	1644
581	20240703	093600	2202000710	4260	4245	4260	4240	16165
582	20240703	093500	2133304840	4245	4245	4250	4240	9480
583	20240703	093400	2093061600	4245	4250	4250	4240	10822
584	20240703	093300	2047133630	4250	4250	4250	4245	10246
585	20240703	093200	2003598690	4255	4255	4260	4250	12020
586	20240703	093100	1952483075	4255	4265	4265	4255	10399
587	20240703	093000	1908185495	4265	4265	4265	4260	17675
588	20240703	092900	1832805110	4265	4260	4275	4255	52909
589	20240703	092800	1607285755	4255	4260	4265	4255	9022
590	20240703	092700	1568854590	4260	4250	4260	4245	36433
591	20240703	092600	1413826800	4245	4245	4250	4240	3338
592	20240703	092500	1399657940	4250	4250	4250	4245	7029
593	20240703	092400	1369811660	4240	4245	4250	4240	5925
594	20240703	092300	1344661575	4240	4245	4250	4240	18828
595	20240703	092200	1264728995	4250	4245	4250	4240	4095
596	20240703	092100	1247345015	4240	4250	4250	4240	2148
597	20240703	092000	1238227580	4245	4245	4250	4240	9005
598	20240703	091900	1200000700	4245	4235	4245	4235	10866
599	20240703	091800	1153906245	4235	4240	4245	4230	5153
600	20240703	091700	1132061575	4235	4240	4245	4235	12590
601	20240703	091600	1078710860	4240	4240	4245	4240	13087
602	20240703	091500	1023200370	4240	4230	4240	4225	16173
603	20240703	091400	954683000	4225	4235	4240	4225	11870
604	20240703	091300	904437630	4230	4220	4240	4215	21031
605	20240703	091200	815543690	4220	4220	4225	4220	5711
606	20240703	091100	791439730	4225	4215	4225	4215	14206
607	20240703	091000	731514610	4210	4220	4220	4205	17966
608	20240703	090900	655924215	4220	4205	4225	4205	29692
609	20240703	090800	530845755	4205	4205	4210	4200	11335
610	20240703	090700	483174970	4210	4215	4215	4205	6056
611	20240703	090600	457691040	4210	4205	4215	4200	4102
612	20240703	090500	440422145	4195	4205	4215	4195	22338
613	20240703	090400	346476910	4205	4200	4205	4195	12481
614	20240703	090300	294081730	4200	4200	4200	4195	4010
615	20240703	090200	277240235	4190	4195	4200	4190	5797
616	20240703	090100	252924550	4195	4200	4200	4190	22526
617	20240703	090000	158343950	4205	4215	4215	4205	37377