KissMeData/000910/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183200	537515515	4970	4970	4970	4970	6231
3	20240703	183100	537515515	4970	4970	4970	4970	0
4	20240703	183000	537515515	4970	4970	4970	4970	0
5	20240703	182900	537515515	4970	4970	4970	4970	0
6	20240703	182800	537515515	4970	4970	4970	4970	0
7	20240703	182700	537515515	4970	4970	4970	4970	0
8	20240703	182600	537515515	4970	4970	4970	4970	0
9	20240703	182500	537515515	4970	4970	4970	4970	0
10	20240703	182400	537515515	4970	4970	4970	4970	0
11	20240703	182300	537515515	4970	4970	4970	4970	0
12	20240703	182200	537515515	4970	4970	4970	4970	0
13	20240703	182100	537515515	4970	4970	4970	4970	0
14	20240703	182000	537515515	4970	4970	4970	4970	0
15	20240703	181900	537515515	4970	4970	4970	4970	0
16	20240703	181800	537515515	4970	4970	4970	4970	0
17	20240703	181700	537515515	4970	4970	4970	4970	0
18	20240703	181600	537515515	4970	4970	4970	4970	0
19	20240703	181500	537515515	4970	4970	4970	4970	0
20	20240703	181400	537515515	4970	4970	4970	4970	0
21	20240703	181300	537515515	4970	4970	4970	4970	0
22	20240703	181200	537515515	4970	4970	4970	4970	0
23	20240703	181100	537515515	4970	4970	4970	4970	0
24	20240703	181000	537515515	4970	4970	4970	4970	0
25	20240703	180900	537515515	4970	4970	4970	4970	0
26	20240703	180800	537515515	4970	4970	4970	4970	0
27	20240703	180700	537515515	4970	4970	4970	4970	0
28	20240703	180600	537515515	4970	4970	4970	4970	0
29	20240703	180500	537515515	4970	4970	4970	4970	0
30	20240703	180400	537515515	4970	4970	4970	4970	0
31	20240703	180300	537515515	4970	4970	4970	4970	0
32	20240703	180200	537515515	4970	4970	4970	4970	6231
33	20240703	180100	537515515	4970	4970	4970	4970	0
34	20240703	180000	537515515	4970	4970	4970	4970	0
35	20240703	175900	537515515	4970	4970	4970	4970	0
36	20240703	175800	537515515	4970	4970	4970	4970	0
37	20240703	175700	537515515	4970	4970	4970	4970	0
38	20240703	175600	537515515	4970	4970	4970	4970	0
39	20240703	175500	537515515	4970	4970	4970	4970	0
40	20240703	175400	537515515	4970	4970	4970	4970	0
41	20240703	175300	537515515	4970	4970	4970	4970	0
42	20240703	175200	537515515	4970	4970	4970	4970	0
43	20240703	175100	537515515	4970	4970	4970	4970	0
44	20240703	175000	537515515	4970	4970	4970	4970	0
45	20240703	174900	537515515	4970	4970	4970	4970	0
46	20240703	174800	537515515	4970	4970	4970	4970	0
47	20240703	174700	537515515	4970	4970	4970	4970	0
48	20240703	174600	537515515	4970	4970	4970	4970	0
49	20240703	174500	537515515	4970	4970	4970	4970	0
50	20240703	174400	537515515	4970	4970	4970	4970	0
51	20240703	174300	537515515	4970	4970	4970	4970	0
52	20240703	174200	537515515	4970	4970	4970	4970	0
53	20240703	174100	537515515	4970	4970	4970	4970	0
54	20240703	174000	537515515	4970	4970	4970	4970	0
55	20240703	173900	537515515	4970	4970	4970	4970	0
56	20240703	173800	537515515	4970	4970	4970	4970	0
57	20240703	173700	537515515	4970	4970	4970	4970	0
58	20240703	173600	537515515	4970	4970	4970	4970	0
59	20240703	173500	537515515	4970	4970	4970	4970	0
60	20240703	173400	537515515	4970	4970	4970	4970	0
61	20240703	173300	537515515	4970	4970	4970	4970	0
62	20240703	173200	537515515	4970	4970	4970	4970	6231
63	20240703	173100	537515515	4970	4970	4970	4970	0
64	20240703	173000	537515515	4970	4970	4970	4970	0
65	20240703	172900	537515515	4970	4970	4970	4970	0
66	20240703	172800	537515515	4970	4970	4970	4970	0
67	20240703	172700	537515515	4970	4970	4970	4970	0
68	20240703	172600	537515515	4970	4970	4970	4970	0
69	20240703	172500	537515515	4970	4970	4970	4970	0
70	20240703	172400	537515515	4970	4970	4970	4970	0
71	20240703	172300	537515515	4970	4970	4970	4970	0
72	20240703	172200	537515515	4970	4970	4970	4970	0
73	20240703	172100	537515515	4970	4970	4970	4970	0
74	20240703	172000	537515515	4970	4970	4970	4970	0
75	20240703	171900	537515515	4970	4970	4970	4970	0
76	20240703	171800	537515515	4970	4970	4970	4970	0
77	20240703	171700	537515515	4970	4970	4970	4970	0
78	20240703	171600	537515515	4970	4970	4970	4970	0
79	20240703	171500	537515515	4970	4970	4970	4970	0
80	20240703	171400	537515515	4970	4970	4970	4970	0
81	20240703	171300	537515515	4970	4970	4970	4970	0
82	20240703	171200	537515515	4970	4970	4970	4970	0
83	20240703	171100	537515515	4970	4970	4970	4970	0
84	20240703	171000	537515515	4970	4970	4970	4970	0
85	20240703	170900	537515515	4970	4970	4970	4970	0
86	20240703	170800	537515515	4970	4970	4970	4970	0
87	20240703	170700	537515515	4970	4970	4970	4970	0
88	20240703	170600	537515515	4970	4970	4970	4970	0
89	20240703	170500	537515515	4970	4970	4970	4970	0
90	20240703	170400	537515515	4970	4970	4970	4970	0
91	20240703	170300	537515515	4970	4970	4970	4970	0
92	20240703	170200	537515515	4970	4970	4970	4970	6231
93	20240703	170100	537515515	4970	4970	4970	4970	0
94	20240703	170000	537515515	4970	4970	4970	4970	0
95	20240703	165900	537515515	4970	4970	4970	4970	0
96	20240703	165800	537515515	4970	4970	4970	4970	0
97	20240703	165700	537515515	4970	4970	4970	4970	0
98	20240703	165600	537515515	4970	4970	4970	4970	0
99	20240703	165500	537515515	4970	4970	4970	4970	0
100	20240703	165400	537515515	4970	4970	4970	4970	0
101	20240703	165300	537515515	4970	4970	4970	4970	0
102	20240703	165200	537515515	4970	4970	4970	4970	0
103	20240703	165100	537515515	4970	4970	4970	4970	0
104	20240703	165000	537515515	4970	4970	4970	4970	0
105	20240703	164900	537515515	4970	4970	4970	4970	0
106	20240703	164800	537515515	4970	4970	4970	4970	0
107	20240703	164700	537515515	4970	4970	4970	4970	0
108	20240703	164600	537515515	4970	4970	4970	4970	0
109	20240703	164500	537515515	4970	4970	4970	4970	0
110	20240703	164400	537515515	4970	4970	4970	4970	0
111	20240703	164300	537515515	4970	4970	4970	4970	0
112	20240703	164200	537515515	4970	4970	4970	4970	0
113	20240703	164100	537515515	4970	4970	4970	4970	0
114	20240703	164000	537515515	4970	4970	4970	4970	0
115	20240703	163900	537515515	4970	4970	4970	4970	0
116	20240703	163800	537515515	4970	4970	4970	4970	0
117	20240703	163700	537515515	4970	4970	4970	4970	0
118	20240703	163600	537515515	4970	4970	4970	4970	0
119	20240703	163500	537515515	4970	4970	4970	4970	0
120	20240703	163400	537515515	4970	4970	4970	4970	0
121	20240703	163300	537515515	4970	4970	4970	4970	0
122	20240703	163200	537515515	4970	4970	4970	4970	6231
123	20240703	163100	537515515	4970	4970	4970	4970	0
124	20240703	163000	537515515	4970	4970	4970	4970	0
125	20240703	162900	537515515	4970	4970	4970	4970	0
126	20240703	162800	537515515	4970	4970	4970	4970	0
127	20240703	162700	537515515	4970	4970	4970	4970	0
128	20240703	162600	537515515	4970	4970	4970	4970	0
129	20240703	162500	537515515	4970	4970	4970	4970	0
130	20240703	162400	537515515	4970	4970	4970	4970	0
131	20240703	162300	537515515	4970	4970	4970	4970	0
132	20240703	162200	537515515	4970	4970	4970	4970	0
133	20240703	162100	537515515	4970	4970	4970	4970	0
134	20240703	162000	537515515	4970	4970	4970	4970	0
135	20240703	161900	537515515	4970	4970	4970	4970	0
136	20240703	161800	537515515	4970	4970	4970	4970	0
137	20240703	161700	537515515	4970	4970	4970	4970	0
138	20240703	161600	537515515	4970	4970	4970	4970	0
139	20240703	161500	537515515	4970	4970	4970	4970	0
140	20240703	161400	537515515	4970	4970	4970	4970	0
141	20240703	161300	537515515	4970	4970	4970	4970	0
142	20240703	161200	537515515	4970	4970	4970	4970	0
143	20240703	161100	537515515	4970	4970	4970	4970	0
144	20240703	161000	537515515	4970	4970	4970	4970	0
145	20240703	160900	537515515	4970	4970	4970	4970	0
146	20240703	160800	537515515	4970	4970	4970	4970	0
147	20240703	160700	537515515	4970	4970	4970	4970	0
148	20240703	160600	537515515	4970	4970	4970	4970	0
149	20240703	160500	537515515	4970	4970	4970	4970	0
150	20240703	160400	537515515	4970	4970	4970	4970	0
151	20240703	160300	537515515	4970	4970	4970	4970	0
152	20240703	160200	537515515	4970	4970	4970	4970	6231
153	20240703	160100	537515515	4970	4970	4970	4970	0
154	20240703	160000	537515515	4970	4970	4970	4970	0
155	20240703	155900	537515515	4970	4970	4970	4970	0
156	20240703	155800	537515515	4970	4970	4970	4970	0
157	20240703	155700	537515515	4970	4970	4970	4970	0
158	20240703	155600	537515515	4970	4970	4970	4970	0
159	20240703	155500	537515515	4970	4970	4970	4970	0
160	20240703	155400	537515515	4970	4970	4970	4970	0
161	20240703	155300	537515515	4970	4970	4970	4970	0
162	20240703	155200	537515515	4970	4970	4970	4970	0
163	20240703	155100	537515515	4970	4970	4970	4970	0
164	20240703	155000	537515515	4970	4970	4970	4970	0
165	20240703	154900	537515515	4970	4970	4970	4970	0
166	20240703	154800	537515515	4970	4970	4970	4970	0
167	20240703	154700	537515515	4970	4970	4970	4970	0
168	20240703	154600	537515515	4970	4970	4970	4970	0
169	20240703	154500	537515515	4970	4970	4970	4970	0
170	20240703	154400	537515515	4970	4970	4970	4970	0
171	20240703	154300	537515515	4970	4970	4970	4970	0
172	20240703	154200	537515515	4970	4970	4970	4970	0
173	20240703	154100	537515515	4970	4970	4970	4970	0
174	20240703	154000	537515515	4970	4970	4970	4970	0
175	20240703	153900	537515515	4970	4970	4970	4970	0
176	20240703	153800	537515515	4970	4970	4970	4970	0
177	20240703	153700	537515515	4970	4970	4970	4970	0
178	20240703	153600	537515515	4970	4970	4970	4970	0
179	20240703	153500	537515515	4970	4970	4970	4970	0
180	20240703	153400	537515515	4970	4970	4970	4970	0
181	20240703	153300	537515515	4970	4970	4970	4970	0
182	20240703	153200	537515515	4970	4970	4970	4970	6231
183	20240703	153100	537515515	4970	4970	4970	4970	0
184	20240703	153000	537515515	4970	4970	4970	4970	6231
185	20240703	152900	506547445	4980	4980	4980	4980	0
186	20240703	152800	506547445	4980	4980	4980	4980	0
187	20240703	152700	506547445	4980	4980	4980	4980	0
188	20240703	152600	506547445	4980	4980	4980	4980	0
189	20240703	152500	506547445	4980	4980	4980	4980	0
190	20240703	152400	506547445	4980	4980	4980	4980	0
191	20240703	152300	506547445	4980	4980	4980	4980	0
192	20240703	152200	506547445	4980	4980	4980	4980	0
193	20240703	152100	506547445	4980	4980	4980	4980	0
194	20240703	152000	506547445	4980	4980	4980	4980	0
195	20240703	151900	506547445	4980	4980	4980	4980	0
196	20240703	151800	506547445	4980	5000	5000	4980	2849
197	20240703	151700	492342850	5000	5000	5000	5000	304
198	20240703	151600	490822850	5040	5040	5040	5040	0
199	20240703	151500	490822850	5040	5000	5040	5000	1970
200	20240703	151400	480919160	4995	4995	4995	4995	0
201	20240703	151300	480919160	4995	5000	5000	4995	288
202	20240703	151200	479480435	4990	4990	4990	4990	0
203	20240703	151100	479480435	4990	4990	4990	4990	0
204	20240703	151000	479480435	4990	4990	4990	4990	0
205	20240703	150900	479480435	4990	4990	4990	4990	0
206	20240703	150800	479480435	4990	4990	4990	4990	130
207	20240703	150700	478831735	4990	4990	4990	4990	0
208	20240703	150600	478831735	4990	4990	4990	4990	0
209	20240703	150500	478831735	4990	4990	4990	4990	0
210	20240703	150400	478831735	4990	4990	4990	4990	0
211	20240703	150300	478831735	4990	4990	4990	4990	190
212	20240703	150200	477883635	4990	4990	4990	4990	0
213	20240703	150100	477883635	4990	4990	4990	4990	3
214	20240703	150000	477868665	4990	4995	4995	4990	300
215	20240703	145900	476371650	5000	5000	5000	5000	0
216	20240703	145800	476371650	5000	5000	5000	5000	33
217	20240703	145700	476206650	5000	5000	5000	5000	1
218	20240703	145600	476201650	4980	4990	4990	4980	78
219	20240703	145500	475812940	4980	4980	4980	4980	0
220	20240703	145400	475812940	4980	4980	4980	4980	0
221	20240703	145300	475812940	4980	4980	4980	4980	0
222	20240703	145200	475812940	4980	4980	4980	4980	0
223	20240703	145100	475812940	4980	4980	4980	4980	0
224	20240703	145000	475812940	4980	4980	4980	4980	20
225	20240703	144900	475713340	4975	4975	4975	4975	0
226	20240703	144800	475713340	4975	4975	4975	4975	1215
227	20240703	144700	469668715	4980	4980	4980	4980	0
228	20240703	144600	469668715	4980	4980	4980	4980	50
229	20240703	144500	469419715	4980	4980	4980	4980	688
230	20240703	144400	465993475	4990	4990	4990	4990	0
231	20240703	144300	465993475	4990	4990	4990	4990	50
232	20240703	144200	465743975	4980	4980	4980	4980	77
233	20240703	144100	465360515	4990	4990	4990	4990	0
234	20240703	144000	465360515	4990	4985	4990	4985	100
235	20240703	143900	464861735	4985	4985	4985	4985	0
236	20240703	143800	464861735	4985	4985	4985	4985	1
237	20240703	143700	464856750	4980	4980	4980	4980	0
238	20240703	143600	464856750	4980	4980	4980	4980	0
239	20240703	143500	464856750	4980	4980	4980	4980	718
240	20240703	143400	461281110	4980	4990	4990	4980	13
241	20240703	143300	461216310	4995	4995	4995	4995	3
242	20240703	143200	461201325	5000	5000	5000	5000	0
243	20240703	143100	461201325	5000	5000	5000	5000	0
244	20240703	143000	461201325	5000	5000	5000	5000	160
245	20240703	142900	460401325	5010	5010	5010	5010	1
246	20240703	142800	460396315	5010	5010	5010	5010	33
247	20240703	142700	460230985	4980	4980	4980	4980	2788
248	20240703	142600	446346745	4980	4980	4980	4980	5
249	20240703	142500	446321845	4980	4980	4980	4980	132
250	20240703	142400	445664485	4980	4980	4980	4980	3141
251	20240703	142300	430022305	4980	4985	4985	4980	800
252	20240703	142200	426037970	4985	4985	4985	4985	800
253	20240703	142100	422049970	4985	4985	4985	4985	1000
254	20240703	142000	417064970	4990	4990	4990	4990	300
255	20240703	141900	415567970	4990	4990	4990	4990	0
256	20240703	141800	415567970	4990	5000	5000	4990	1829
257	20240703	141700	406436035	5000	5000	5000	5000	0
258	20240703	141600	406436035	5000	5000	5000	5000	0
259	20240703	141500	406436035	5000	5000	5000	5000	0
260	20240703	141400	406436035	5000	5000	5000	5000	0
261	20240703	141300	406436035	5000	5000	5000	5000	0
262	20240703	141200	406436035	5000	5000	5000	5000	0
263	20240703	141100	406436035	5000	5000	5000	5000	0
264	20240703	141000	406436035	5000	5000	5000	5000	0
265	20240703	140900	406436035	5000	5000	5000	5000	250
266	20240703	140800	405186035	5000	5000	5000	5000	0
267	20240703	140700	405186035	5000	5000	5000	5000	0
268	20240703	140600	405186035	5000	5000	5000	5000	0
269	20240703	140500	405186035	5000	5000	5000	5000	0
270	20240703	140400	405186035	5000	5000	5000	5000	0
271	20240703	140300	405186035	5000	5000	5000	5000	0
272	20240703	140200	405186035	5000	5000	5000	5000	0
273	20240703	140100	405186035	5000	5000	5000	5000	44
274	20240703	140000	404966035	5000	5000	5000	5000	0
275	20240703	135900	404966035	5000	5000	5000	5000	0
276	20240703	135800	404966035	5000	5000	5000	5000	0
277	20240703	135700	404966035	5000	5010	5010	5000	40
278	20240703	135600	404765935	5010	5010	5010	5010	0
279	20240703	135500	404765935	5010	5010	5010	5010	0
280	20240703	135400	404765935	5010	5010	5010	5010	0
281	20240703	135300	404765935	5010	5010	5010	5010	9
282	20240703	135200	404720845	5000	5000	5000	5000	0
283	20240703	135100	404720845	5000	5000	5000	5000	153
284	20240703	135000	403955845	5000	5000	5000	5000	238
285	20240703	134900	402765845	5000	5000	5000	5000	200
286	20240703	134800	401765845	5000	5000	5000	5000	0
287	20240703	134700	401765845	5000	5000	5000	5000	2845
288	20240703	134600	387540845	5000	5000	5000	5000	0
289	20240703	134500	387540845	5000	5000	5000	5000	0
290	20240703	134400	387540845	5000	5000	5000	5000	296
291	20240703	134300	386060845	5000	5000	5000	5000	200
292	20240703	134200	385060845	5000	5000	5000	5000	0
293	20240703	134100	385060845	5000	5000	5000	5000	1906
294	20240703	134000	375530845	5010	5010	5010	5010	0
295	20240703	133900	375530845	5010	5010	5010	5010	50
296	20240703	133800	375280345	5000	5000	5000	5000	82
297	20240703	133700	374870345	5010	5010	5010	5010	204
298	20240703	133600	373848305	5010	5010	5010	5010	0
299	20240703	133500	373848305	5010	5010	5010	5010	0
300	20240703	133400	373848305	5010	5010	5010	5010	0
301	20240703	133300	373848305	5010	5010	5010	5010	0
302	20240703	133200	373848305	5010	5010	5010	5010	0
303	20240703	133100	373848305	5010	5010	5010	5010	0
304	20240703	133000	373848305	5010	5020	5020	5010	1595
305	20240703	132900	365855675	5010	5010	5010	5010	0
306	20240703	132800	365855675	5010	5010	5010	5010	0
307	20240703	132700	365855675	5010	5010	5010	5010	0
308	20240703	132600	365855675	5010	5010	5010	5010	0
309	20240703	132500	365855675	5010	5010	5010	5010	0
310	20240703	132400	365855675	5010	5010	5010	5010	0
311	20240703	132300	365855675	5010	5010	5010	5010	0
312	20240703	132200	365855675	5010	5010	5010	5010	0
313	20240703	132100	365855675	5010	5010	5010	5010	2
314	20240703	132000	365845655	5020	5020	5020	5020	0
315	20240703	131900	365845655	5020	5020	5020	5020	0
316	20240703	131800	365845655	5020	5010	5020	5010	218
317	20240703	131700	364753295	5010	5010	5010	5010	592
318	20240703	131600	361787375	5020	5020	5020	5020	0
319	20240703	131500	361787375	5020	5020	5020	5020	1
320	20240703	131400	361782355	5020	5020	5020	5020	8
321	20240703	131300	361742195	5010	5010	5010	5010	0
322	20240703	131200	361742195	5010	5010	5010	5010	0
323	20240703	131100	361742195	5010	5010	5010	5010	0
324	20240703	131000	361742195	5010	5010	5010	5010	194
325	20240703	130900	360770255	5010	5010	5010	5010	50
326	20240703	130800	360519755	5000	5000	5000	5000	0
327	20240703	130700	360519755	5000	5000	5000	5000	0
328	20240703	130600	360519755	5000	5000	5000	5000	111
329	20240703	130500	359964755	5000	5030	5030	5000	3000
330	20240703	130400	344939475	5030	5030	5030	5030	0
331	20240703	130300	344939475	5030	5030	5030	5030	0
332	20240703	130200	344939475	5030	5030	5030	5030	100
333	20240703	130100	344436475	5030	5030	5030	5030	0
334	20240703	130000	344436475	5030	5030	5030	5030	0
335	20240703	125900	344436475	5030	5030	5030	5030	128
336	20240703	125800	343792635	5030	5030	5030	5030	1
337	20240703	125700	343787605	5020	5020	5020	5020	0
338	20240703	125600	343787605	5020	5020	5020	5020	0
339	20240703	125500	343787605	5020	5020	5020	5020	205
340	20240703	125400	342758505	5020	5020	5020	5020	400
341	20240703	125300	340750505	5020	5020	5020	5020	5
342	20240703	125200	340725405	5020	5020	5020	5020	0
343	20240703	125100	340725405	5020	5020	5020	5020	136
344	20240703	125000	340042685	5030	5030	5030	5030	0
345	20240703	124900	340042685	5030	5030	5030	5030	0
346	20240703	124800	340042685	5030	5030	5030	5030	0
347	20240703	124700	340042685	5030	5030	5030	5030	0
348	20240703	124600	340042685	5030	5030	5030	5030	12
349	20240703	124500	339982325	5030	5030	5030	5030	0
350	20240703	124400	339982325	5030	5030	5030	5030	0
351	20240703	124300	339982325	5030	5030	5030	5030	0
352	20240703	124200	339982325	5030	5030	5030	5030	0
353	20240703	124100	339982325	5030	5030	5030	5030	500
354	20240703	124000	337467325	5030	5030	5030	5030	0
355	20240703	123900	337467325	5030	5030	5030	5030	2
356	20240703	123800	337457265	5030	5030	5030	5030	20
357	20240703	123700	337356665	5030	5030	5030	5030	0
358	20240703	123600	337356665	5030	5030	5030	5030	0
359	20240703	123500	337356665	5030	5030	5030	5030	0
360	20240703	123400	337356665	5030	5030	5030	5030	0
361	20240703	123300	337356665	5030	5030	5030	5030	0
362	20240703	123200	337356665	5030	5030	5030	5030	0
363	20240703	123100	337356665	5030	5030	5030	5030	0
364	20240703	123000	337356665	5030	5030	5030	5030	0
365	20240703	122900	337356665	5030	5030	5030	5030	0
366	20240703	122800	337356665	5030	5030	5030	5030	34
367	20240703	122700	337185645	5030	5030	5030	5030	0
368	20240703	122600	337185645	5030	5030	5030	5030	0
369	20240703	122500	337185645	5030	5030	5030	5030	16
370	20240703	122400	337105165	5030	5030	5030	5030	0
371	20240703	122300	337105165	5030	5030	5030	5030	700
372	20240703	122200	333584165	5030	5030	5030	5030	0
373	20240703	122100	333584165	5030	5030	5030	5030	0
374	20240703	122000	333584165	5030	5030	5030	5030	1
375	20240703	121900	333579135	5030	5030	5030	5030	1
376	20240703	121800	333574105	5030	5030	5030	5030	0
377	20240703	121700	333574105	5030	5030	5030	5030	0
378	20240703	121600	333574105	5030	5030	5030	5030	0
379	20240703	121500	333574105	5030	5030	5030	5030	0
380	20240703	121400	333574105	5030	5030	5030	5030	0
381	20240703	121300	333574105	5030	5030	5030	5030	0
382	20240703	121200	333574105	5030	5030	5030	5030	10
383	20240703	121100	333523805	5010	5010	5010	5010	300
384	20240703	121000	332020805	5030	5030	5030	5030	1436
385	20240703	120900	324797725	5030	5010	5030	5010	1466
386	20240703	120800	317428745	5030	5030	5030	5030	0
387	20240703	120700	317428745	5030	5030	5030	5030	218
388	20240703	120600	316332205	5030	5030	5030	5030	0
389	20240703	120500	316332205	5030	5030	5030	5030	0
390	20240703	120400	316332205	5030	5030	5030	5030	0
391	20240703	120300	316332205	5030	5030	5030	5030	0
392	20240703	120200	316332205	5030	5030	5030	5030	200
393	20240703	120100	315326205	5030	5030	5030	5030	0
394	20240703	120000	315326205	5030	5030	5030	5030	50
395	20240703	115900	315074705	5040	5040	5040	5040	100
396	20240703	115800	314570705	5040	5040	5040	5040	30
397	20240703	115700	314419505	5030	5030	5030	5030	101
398	20240703	115600	313911475	5030	5030	5030	5030	142
399	20240703	115500	313197215	5030	5030	5030	5030	49
400	20240703	115400	312950745	5030	5030	5030	5030	0
401	20240703	115300	312950745	5030	5030	5030	5030	0
402	20240703	115200	312950745	5030	5030	5030	5030	0
403	20240703	115100	312950745	5030	5040	5040	5030	12
404	20240703	115000	312890365	5040	5040	5040	5040	10
405	20240703	114900	312839965	5040	5040	5040	5040	0
406	20240703	114800	312839965	5040	5040	5040	5040	637
407	20240703	114700	309629485	5040	5040	5040	5040	166
408	20240703	114600	308792845	5040	5040	5040	5040	0
409	20240703	114500	308792845	5040	5040	5040	5040	601
410	20240703	114400	305763805	5040	5040	5040	5040	0
411	20240703	114300	305763805	5040	5040	5040	5040	0
412	20240703	114200	305763805	5040	5040	5040	5040	467
413	20240703	114100	303410125	5040	5040	5040	5040	620
414	20240703	114000	300285325	5040	5030	5040	5030	501
415	20240703	113900	297761865	5000	5000	5000	5000	0
416	20240703	113800	297761865	5000	5000	5000	5000	100
417	20240703	113700	297261865	5000	5000	5000	5000	0
418	20240703	113600	297261865	5000	5000	5000	5000	0
419	20240703	113500	297261865	5000	5000	5000	5000	109
420	20240703	113400	296716865	4990	4990	4990	4990	0
421	20240703	113300	296716865	4990	4990	4990	4990	0
422	20240703	113200	296716865	4990	4990	4990	4990	0
423	20240703	113100	296716865	4990	4990	4990	4990	0
424	20240703	113000	296716865	4990	5010	5010	4990	438
425	20240703	112900	294528135	5030	5030	5030	5030	50
426	20240703	112800	294276635	5030	5000	5030	5000	917
427	20240703	112700	289691565	5000	5000	5000	5000	100
428	20240703	112600	289191565	5000	5000	5000	5000	117
429	20240703	112500	288606565	5000	5000	5000	5000	0
430	20240703	112400	288606565	5000	5000	5000	5000	0
431	20240703	112300	288606565	5000	5000	5000	5000	60
432	20240703	112200	288306565	5000	5000	5000	5000	500
433	20240703	112100	285806565	5000	5000	5000	5000	13
434	20240703	112000	285741565	5000	5000	5000	5000	0
435	20240703	111900	285741565	5000	5000	5000	5000	0
436	20240703	111800	285741565	5000	5000	5000	5000	0
437	20240703	111700	285741565	5000	5000	5000	5000	0
438	20240703	111600	285741565	5000	5000	5000	5000	0
439	20240703	111500	285741565	5000	5000	5000	5000	0
440	20240703	111400	285741565	5000	5000	5000	5000	963
441	20240703	111300	280926565	5000	5000	5000	5000	10
442	20240703	111200	280876565	4990	4990	4990	4990	0
443	20240703	111100	280876565	4990	4995	4995	4990	515
444	20240703	111000	278306700	4990	4990	4990	4990	0
445	20240703	110900	278306700	4990	4990	4990	4990	2
446	20240703	110800	278296720	4990	4995	4995	4990	187
447	20240703	110700	277363020	5000	5000	5000	5000	20
448	20240703	110600	277263020	5000	5000	5000	5000	10
449	20240703	110500	277213020	4995	4995	4995	4995	0
450	20240703	110400	277213020	4995	4995	4995	4995	0
451	20240703	110300	277213020	4995	4990	4995	4990	150
452	20240703	110200	276464270	4995	4995	4995	4995	11
453	20240703	110100	276409325	4995	4995	4995	4995	0
454	20240703	110000	276409325	4995	4995	4995	4995	0
455	20240703	105900	276409325	4995	4990	4995	4990	11
456	20240703	105800	276354430	4990	4990	4990	4990	73
457	20240703	105700	275990160	4990	4980	4990	4965	1547
458	20240703	105600	268297465	4975	4985	4985	4975	1544
459	20240703	105500	260613340	4980	4990	4995	4980	1259
460	20240703	105400	254342060	4995	4995	4995	4995	0
461	20240703	105300	254342060	4995	4995	4995	4995	2
462	20240703	105200	254332070	4985	4985	4985	4985	1
463	20240703	105100	254327085	4980	4980	4980	4980	300
464	20240703	105000	252833085	4980	4980	4980	4980	0
465	20240703	104900	252833085	4980	4980	4980	4980	700
466	20240703	104800	249347085	4980	4995	4995	4980	3000
467	20240703	104700	234392075	4990	5000	5000	4990	1514
468	20240703	104600	226834230	5000	5000	5000	5000	0
469	20240703	104500	226834230	5000	5000	5000	5000	10
470	20240703	104400	226784230	4995	5000	5000	4995	1980
471	20240703	104300	216884625	5000	5000	5000	5000	92
472	20240703	104200	216424625	5000	5000	5000	5000	100
473	20240703	104100	215924625	5000	5000	5000	5000	42
474	20240703	104000	215714625	5000	5000	5000	5000	1
475	20240703	103900	215709625	5000	5000	5000	5000	420
476	20240703	103800	213609625	5000	5000	5000	4995	244
477	20240703	103700	212389630	4995	4995	5000	4995	348
478	20240703	103600	210650140	4995	4995	4995	4995	0
479	20240703	103500	210650140	4995	4995	4995	4995	0
480	20240703	103400	210650140	4995	5000	5000	4990	1876
481	20240703	103300	201278130	5000	5000	5000	5000	468
482	20240703	103200	198938130	5000	5000	5000	5000	0
483	20240703	103100	198938130	5000	5000	5000	5000	685
484	20240703	103000	195513130	5000	5010	5010	5000	3421
485	20240703	102900	178404640	5040	5040	5040	5040	0
486	20240703	102800	178404640	5040	5020	5040	5000	5787
487	20240703	102700	149404270	5030	5030	5030	5030	72
488	20240703	102600	149042110	5030	5030	5030	5030	0
489	20240703	102500	149042110	5030	5040	5040	5030	30
490	20240703	102400	148891190	5040	5040	5040	5040	0
491	20240703	102300	148891190	5040	5040	5040	5040	4
492	20240703	102200	148871030	5040	5040	5040	5040	0
493	20240703	102100	148871030	5040	5040	5040	5040	201
494	20240703	102000	147857990	5040	5020	5040	5020	152
495	20240703	101900	147094910	5020	5030	5030	5020	309
496	20240703	101800	145543140	5020	5020	5020	5020	0
497	20240703	101700	145543140	5020	5030	5040	5020	152
498	20240703	101600	144779070	5040	5040	5040	5040	1
499	20240703	101500	144774030	5040	5030	5040	5030	347
500	20240703	101400	143028590	5040	5040	5040	5040	19
501	20240703	101300	142932830	5040	5040	5040	5040	4
502	20240703	101200	142912670	5040	5040	5040	5040	0
503	20240703	101100	142912670	5040	5030	5040	5030	1364
504	20240703	101000	136046790	5030	5030	5030	5030	0
505	20240703	100900	136046790	5030	5030	5030	5030	87
506	20240703	100800	135609180	5030	5030	5030	5030	194
507	20240703	100700	134633360	5030	5030	5030	5030	212
508	20240703	100600	133567000	5030	5030	5030	5030	789
509	20240703	100500	129598330	5030	5030	5030	5030	0
510	20240703	100400	129598330	5030	5030	5040	5030	65
511	20240703	100300	129270870	5010	5010	5010	5010	0
512	20240703	100200	129270870	5010	5010	5010	5010	0
513	20240703	100100	129270870	5010	5030	5030	5010	1349
514	20240703	100000	122506670	5020	5030	5030	5020	657
515	20240703	095900	119204620	5030	5030	5030	5030	100
516	20240703	095800	118701620	5030	5030	5030	5030	10
517	20240703	095700	118651320	5030	5030	5030	5030	18
518	20240703	095600	118560780	5030	5030	5030	5030	0
519	20240703	095500	118560780	5030	5030	5030	5030	12
520	20240703	095400	118500420	5030	5040	5040	5030	464
521	20240703	095300	116163860	5040	5040	5040	5040	1
522	20240703	095200	116158820	5040	5050	5050	5040	38
523	20240703	095100	115967230	5050	5050	5050	5050	0
524	20240703	095000	115967230	5050	5060	5060	5050	62
525	20240703	094900	115653830	5060	5060	5060	5060	0
526	20240703	094800	115653830	5060	5060	5060	5060	3
527	20240703	094700	115638650	5010	5040	5040	5010	1000
528	20240703	094600	110620310	5010	5010	5010	5010	0
529	20240703	094500	110620310	5010	5060	5060	5010	4572
530	20240703	094400	87688210	5020	5050	5050	5020	6246
531	20240703	094300	56245890	5060	5070	5070	5060	1619
532	20240703	094200	48053650	5060	5070	5070	5060	167
533	20240703	094100	47207960	5070	5070	5070	5070	453
534	20240703	094000	44911250	5070	5070	5070	5070	381
535	20240703	093900	42979580	5080	5080	5080	5080	0
536	20240703	093800	42979580	5080	5080	5080	5080	3
537	20240703	093700	42964340	5080	5070	5080	5070	101
538	20240703	093600	42452260	5070	5070	5070	5070	0
539	20240703	093500	42452260	5070	5070	5070	5070	734
540	20240703	093400	38730880	5090	5090	5090	5070	122
541	20240703	093300	38109920	5100	5100	5100	5100	10
542	20240703	093200	38058920	5100	5080	5100	5080	786
543	20240703	093100	34066000	5080	5080	5080	5080	4
544	20240703	093000	34045680	5080	5080	5080	5080	16
545	20240703	092900	33964400	5080	5080	5080	5080	100
546	20240703	092800	33456400	5080	5080	5080	5080	12
547	20240703	092700	33395440	5080	5080	5080	5080	0
548	20240703	092600	33395440	5080	5080	5080	5080	0
549	20240703	092500	33395440	5080	5080	5080	5080	0
550	20240703	092400	33395440	5080	5090	5090	5080	20
551	20240703	092300	33293810	5090	5090	5090	5090	40
552	20240703	092200	33090210	5090	5090	5090	5090	110
553	20240703	092100	32530310	5090	5100	5100	5090	8
554	20240703	092000	32489540	5100	5100	5100	5100	196
555	20240703	091900	31489940	5090	5090	5090	5090	0
556	20240703	091800	31489940	5090	5090	5090	5090	21
557	20240703	091700	31383050	5090	5080	5090	5080	475
558	20240703	091600	28969940	5080	5080	5080	5080	1
559	20240703	091500	28964860	5070	5070	5070	5070	37
560	20240703	091400	28777270	5070	5070	5070	5070	24
561	20240703	091300	28655590	5070	5070	5070	5070	0
562	20240703	091200	28655590	5070	5070	5070	5070	0
563	20240703	091100	28655590	5070	5070	5070	5070	632
564	20240703	091000	25451350	5080	5080	5080	5080	19
565	20240703	090900	25354830	5080	5070	5080	5070	523
566	20240703	090800	22700600	5080	5080	5080	5080	1
567	20240703	090700	22695520	5080	5090	5090	5080	109
568	20240703	090600	22141300	5080	5090	5090	5080	11
569	20240703	090500	22085320	5090	5070	5090	5070	451
570	20240703	090400	19798610	5070	5060	5070	5060	107
571	20240703	090300	19256130	5060	5060	5060	5060	829
572	20240703	090200	15061390	5060	5070	5070	5060	598
573	20240703	090100	12031740	5070	5090	5090	5070	315
574	20240703	090000	10432690	5090	5060	5090	5060	1961