KissMeData/003010/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183900	716670010	5570	5570	5570	5570	1948
3	20240709	183800	716670010	5570	5570	5570	5570	0
4	20240709	183700	716670010	5570	5570	5570	5570	0
5	20240709	183600	716670010	5570	5570	5570	5570	0
6	20240709	183500	716670010	5570	5570	5570	5570	0
7	20240709	183400	716670010	5570	5570	5570	5570	0
8	20240709	183300	716670010	5570	5570	5570	5570	0
9	20240709	183200	716670010	5570	5570	5570	5570	0
10	20240709	183100	716670010	5570	5570	5570	5570	0
11	20240709	183000	716670010	5570	5570	5570	5570	0
12	20240709	182900	716670010	5570	5570	5570	5570	0
13	20240709	182800	716670010	5570	5570	5570	5570	0
14	20240709	182700	716670010	5570	5570	5570	5570	0
15	20240709	182600	716670010	5570	5570	5570	5570	0
16	20240709	182500	716670010	5570	5570	5570	5570	0
17	20240709	182400	716670010	5570	5570	5570	5570	0
18	20240709	182300	716670010	5570	5570	5570	5570	0
19	20240709	182200	716670010	5570	5570	5570	5570	0
20	20240709	182100	716670010	5570	5570	5570	5570	0
21	20240709	182000	716670010	5570	5570	5570	5570	0
22	20240709	181900	716670010	5570	5570	5570	5570	0
23	20240709	181800	716670010	5570	5570	5570	5570	0
24	20240709	181700	716670010	5570	5570	5570	5570	0
25	20240709	181600	716670010	5570	5570	5570	5570	0
26	20240709	181500	716670010	5570	5570	5570	5570	0
27	20240709	181400	716670010	5570	5570	5570	5570	0
28	20240709	181300	716670010	5570	5570	5570	5570	0
29	20240709	181200	716670010	5570	5570	5570	5570	0
30	20240709	181100	716670010	5570	5570	5570	5570	0
31	20240709	181000	716670010	5570	5570	5570	5570	0
32	20240709	180900	716670010	5570	5570	5570	5570	1948
33	20240709	180800	716670010	5570	5570	5570	5570	0
34	20240709	180700	716670010	5570	5570	5570	5570	0
35	20240709	180600	716670010	5570	5570	5570	5570	0
36	20240709	180500	716670010	5570	5570	5570	5570	0
37	20240709	180400	716670010	5570	5570	5570	5570	0
38	20240709	180300	716670010	5570	5570	5570	5570	0
39	20240709	180200	716670010	5570	5570	5570	5570	0
40	20240709	180100	716670010	5570	5570	5570	5570	0
41	20240709	180000	716670010	5570	5570	5570	5570	0
42	20240709	175900	716670010	5570	5570	5570	5570	0
43	20240709	175800	716670010	5570	5570	5570	5570	0
44	20240709	175700	716670010	5570	5570	5570	5570	0
45	20240709	175600	716670010	5570	5570	5570	5570	0
46	20240709	175500	716670010	5570	5570	5570	5570	0
47	20240709	175400	716670010	5570	5570	5570	5570	0
48	20240709	175300	716670010	5570	5570	5570	5570	0
49	20240709	175200	716670010	5570	5570	5570	5570	0
50	20240709	175100	716670010	5570	5570	5570	5570	0
51	20240709	175000	716670010	5570	5570	5570	5570	0
52	20240709	174900	716670010	5570	5570	5570	5570	0
53	20240709	174800	716670010	5570	5570	5570	5570	0
54	20240709	174700	716670010	5570	5570	5570	5570	0
55	20240709	174600	716670010	5570	5570	5570	5570	0
56	20240709	174500	716670010	5570	5570	5570	5570	0
57	20240709	174400	716670010	5570	5570	5570	5570	0
58	20240709	174300	716670010	5570	5570	5570	5570	0
59	20240709	174200	716670010	5570	5570	5570	5570	0
60	20240709	174100	716670010	5570	5570	5570	5570	0
61	20240709	174000	716670010	5570	5570	5570	5570	0
62	20240709	173900	716670010	5570	5570	5570	5570	1948
63	20240709	173800	716670010	5570	5570	5570	5570	0
64	20240709	173700	716670010	5570	5570	5570	5570	0
65	20240709	173600	716670010	5570	5570	5570	5570	0
66	20240709	173500	716670010	5570	5570	5570	5570	0
67	20240709	173400	716670010	5570	5570	5570	5570	0
68	20240709	173300	716670010	5570	5570	5570	5570	0
69	20240709	173200	716670010	5570	5570	5570	5570	0
70	20240709	173100	716670010	5570	5570	5570	5570	0
71	20240709	173000	716670010	5570	5570	5570	5570	0
72	20240709	172900	716670010	5570	5570	5570	5570	0
73	20240709	172800	716670010	5570	5570	5570	5570	0
74	20240709	172700	716670010	5570	5570	5570	5570	0
75	20240709	172600	716670010	5570	5570	5570	5570	0
76	20240709	172500	716670010	5570	5570	5570	5570	0
77	20240709	172400	716670010	5570	5570	5570	5570	0
78	20240709	172300	716670010	5570	5570	5570	5570	0
79	20240709	172200	716670010	5570	5570	5570	5570	0
80	20240709	172100	716670010	5570	5570	5570	5570	0
81	20240709	172000	716670010	5570	5570	5570	5570	0
82	20240709	171900	716670010	5570	5570	5570	5570	0
83	20240709	171800	716670010	5570	5570	5570	5570	0
84	20240709	171700	716670010	5570	5570	5570	5570	0
85	20240709	171600	716670010	5570	5570	5570	5570	0
86	20240709	171500	716670010	5570	5570	5570	5570	0
87	20240709	171400	716670010	5570	5570	5570	5570	0
88	20240709	171300	716670010	5570	5570	5570	5570	0
89	20240709	171200	716670010	5570	5570	5570	5570	0
90	20240709	171100	716670010	5570	5570	5570	5570	0
91	20240709	171000	716670010	5570	5570	5570	5570	0
92	20240709	170900	716670010	5570	5570	5570	5570	1948
93	20240709	170800	716670010	5570	5570	5570	5570	0
94	20240709	170700	716670010	5570	5570	5570	5570	0
95	20240709	170600	716670010	5570	5570	5570	5570	0
96	20240709	170500	716670010	5570	5570	5570	5570	0
97	20240709	170400	716670010	5570	5570	5570	5570	0
98	20240709	170300	716670010	5570	5570	5570	5570	0
99	20240709	170200	716670010	5570	5570	5570	5570	0
100	20240709	170100	716670010	5570	5570	5570	5570	0
101	20240709	170000	716670010	5570	5570	5570	5570	0
102	20240709	165900	716670010	5570	5570	5570	5570	0
103	20240709	165800	716670010	5570	5570	5570	5570	0
104	20240709	165700	716670010	5570	5570	5570	5570	0
105	20240709	165600	716670010	5570	5570	5570	5570	0
106	20240709	165500	716670010	5570	5570	5570	5570	0
107	20240709	165400	716670010	5570	5570	5570	5570	0
108	20240709	165300	716670010	5570	5570	5570	5570	0
109	20240709	165200	716670010	5570	5570	5570	5570	0
110	20240709	165100	716670010	5570	5570	5570	5570	0
111	20240709	165000	716670010	5570	5570	5570	5570	0
112	20240709	164900	716670010	5570	5570	5570	5570	0
113	20240709	164800	716670010	5570	5570	5570	5570	0
114	20240709	164700	716670010	5570	5570	5570	5570	0
115	20240709	164600	716670010	5570	5570	5570	5570	0
116	20240709	164500	716670010	5570	5570	5570	5570	0
117	20240709	164400	716670010	5570	5570	5570	5570	0
118	20240709	164300	716670010	5570	5570	5570	5570	0
119	20240709	164200	716670010	5570	5570	5570	5570	0
120	20240709	164100	716670010	5570	5570	5570	5570	0
121	20240709	164000	716670010	5570	5570	5570	5570	0
122	20240709	163900	716670010	5570	5570	5570	5570	1948
123	20240709	163800	716670010	5570	5570	5570	5570	0
124	20240709	163700	716670010	5570	5570	5570	5570	0
125	20240709	163600	716670010	5570	5570	5570	5570	0
126	20240709	163500	716670010	5570	5570	5570	5570	0
127	20240709	163400	716670010	5570	5570	5570	5570	0
128	20240709	163300	716670010	5570	5570	5570	5570	0
129	20240709	163200	716670010	5570	5570	5570	5570	0
130	20240709	163100	716670010	5570	5570	5570	5570	0
131	20240709	163000	716670010	5570	5570	5570	5570	0
132	20240709	162900	716670010	5570	5570	5570	5570	0
133	20240709	162800	716670010	5570	5570	5570	5570	0
134	20240709	162700	716670010	5570	5570	5570	5570	0
135	20240709	162600	716670010	5570	5570	5570	5570	0
136	20240709	162500	716670010	5570	5570	5570	5570	0
137	20240709	162400	716670010	5570	5570	5570	5570	0
138	20240709	162300	716670010	5570	5570	5570	5570	0
139	20240709	162200	716670010	5570	5570	5570	5570	0
140	20240709	162100	716670010	5570	5570	5570	5570	0
141	20240709	162000	716670010	5570	5570	5570	5570	0
142	20240709	161900	716670010	5570	5570	5570	5570	0
143	20240709	161800	716670010	5570	5570	5570	5570	0
144	20240709	161700	716670010	5570	5570	5570	5570	0
145	20240709	161600	716670010	5570	5570	5570	5570	0
146	20240709	161500	716670010	5570	5570	5570	5570	0
147	20240709	161400	716670010	5570	5570	5570	5570	0
148	20240709	161300	716670010	5570	5570	5570	5570	0
149	20240709	161200	716670010	5570	5570	5570	5570	0
150	20240709	161100	716670010	5570	5570	5570	5570	0
151	20240709	161000	716670010	5570	5570	5570	5570	0
152	20240709	160900	716670010	5570	5570	5570	5570	1948
153	20240709	160800	716670010	5570	5570	5570	5570	0
154	20240709	160700	716670010	5570	5570	5570	5570	0
155	20240709	160600	716670010	5570	5570	5570	5570	0
156	20240709	160500	716670010	5570	5570	5570	5570	0
157	20240709	160400	716670010	5570	5570	5570	5570	0
158	20240709	160300	716670010	5570	5570	5570	5570	0
159	20240709	160200	716670010	5570	5570	5570	5570	0
160	20240709	160100	716670010	5570	5570	5570	5570	0
161	20240709	160000	716670010	5570	5570	5570	5570	0
162	20240709	155900	716670010	5570	5570	5570	5570	0
163	20240709	155800	716670010	5570	5570	5570	5570	0
164	20240709	155700	716670010	5570	5570	5570	5570	0
165	20240709	155600	716670010	5570	5570	5570	5570	0
166	20240709	155500	716670010	5570	5570	5570	5570	0
167	20240709	155400	716670010	5570	5570	5570	5570	0
168	20240709	155300	716670010	5570	5570	5570	5570	0
169	20240709	155200	716670010	5570	5570	5570	5570	0
170	20240709	155100	716670010	5570	5570	5570	5570	0
171	20240709	155000	716670010	5570	5570	5570	5570	0
172	20240709	154900	716670010	5570	5570	5570	5570	0
173	20240709	154800	716670010	5570	5570	5570	5570	0
174	20240709	154700	716670010	5570	5570	5570	5570	0
175	20240709	154600	716670010	5570	5570	5570	5570	0
176	20240709	154500	716670010	5570	5570	5570	5570	0
177	20240709	154400	716670010	5570	5570	5570	5570	0
178	20240709	154300	716670010	5570	5570	5570	5570	0
179	20240709	154200	716670010	5570	5570	5570	5570	0
180	20240709	154100	716670010	5570	5570	5570	5570	0
181	20240709	154000	716670010	5570	5570	5570	5570	0
182	20240709	153900	716670010	5570	5570	5570	5570	1948
183	20240709	153800	716670010	5570	5570	5570	5570	0
184	20240709	153700	716670010	5570	5570	5570	5570	0
185	20240709	153600	716670010	5570	5570	5570	5570	0
186	20240709	153500	716670010	5570	5570	5570	5570	0
187	20240709	153400	716670010	5570	5570	5570	5570	0
188	20240709	153300	716670010	5570	5570	5570	5570	0
189	20240709	153200	716670010	5570	5570	5570	5570	0
190	20240709	153100	716670010	5570	5570	5570	5570	0
191	20240709	153000	716670010	5570	5570	5570	5570	1948
192	20240709	152900	705819650	5560	5560	5560	5560	0
193	20240709	152800	705819650	5560	5560	5560	5560	0
194	20240709	152700	705819650	5560	5560	5560	5560	0
195	20240709	152600	705819650	5560	5560	5560	5560	0
196	20240709	152500	705819650	5560	5560	5560	5560	0
197	20240709	152400	705819650	5560	5560	5560	5560	0
198	20240709	152300	705819650	5560	5560	5560	5560	0
199	20240709	152200	705819650	5560	5560	5560	5560	0
200	20240709	152100	705819650	5560	5560	5560	5560	0
201	20240709	152000	705819650	5560	5560	5560	5560	0
202	20240709	151900	705819650	5560	5550	5560	5550	81
203	20240709	151800	705369750	5550	5550	5550	5550	47
204	20240709	151700	705108900	5560	5560	5560	5560	2
205	20240709	151600	705097780	5560	5560	5560	5560	0
206	20240709	151500	705097780	5560	5560	5560	5560	93
207	20240709	151400	704580700	5550	5560	5560	5550	679
208	20240709	151300	700806080	5550	5550	5550	5550	344
209	20240709	151200	698896880	5550	5550	5550	5550	22
210	20240709	151100	698774780	5560	5560	5560	5560	7
211	20240709	151000	698735860	5550	5550	5550	5550	700
212	20240709	150900	694850860	5560	5560	5560	5560	0
213	20240709	150800	694850860	5560	5560	5560	5560	5
214	20240709	150700	694823060	5550	5550	5550	5550	20
215	20240709	150600	694712060	5550	5550	5550	5550	25
216	20240709	150500	694573310	5560	5560	5560	5560	30
217	20240709	150400	694406510	5560	5560	5560	5560	0
218	20240709	150300	694406510	5560	5560	5560	5560	7
219	20240709	150200	694367590	5570	5570	5570	5570	3
220	20240709	150100	694350880	5570	5570	5570	5550	413
221	20240709	150000	692058670	5570	5570	5570	5570	8
222	20240709	145900	692014110	5560	5560	5560	5560	0
223	20240709	145800	692014110	5560	5560	5560	5560	45
224	20240709	145700	691763910	5570	5570	5570	5570	0
225	20240709	145600	691763910	5570	5570	5570	5570	0
226	20240709	145500	691763910	5570	5570	5570	5570	0
227	20240709	145400	691763910	5570	5570	5570	5570	1
228	20240709	145300	691758340	5570	5570	5570	5570	19
229	20240709	145200	691652510	5570	5570	5570	5550	142
230	20240709	145100	690862460	5560	5560	5560	5560	0
231	20240709	145000	690862460	5560	5560	5560	5560	1000
232	20240709	144900	685302460	5560	5550	5570	5550	604
233	20240709	144800	681949180	5570	5570	5580	5570	70
234	20240709	144700	681559270	5560	5560	5560	5560	1001
235	20240709	144600	675993710	5570	5570	5570	5570	0
236	20240709	144500	675993710	5570	5570	5570	5570	0
237	20240709	144400	675993710	5570	5570	5570	5570	92
238	20240709	144300	675481270	5570	5580	5580	5570	819
239	20240709	144200	670911260	5580	5590	5590	5580	4
240	20240709	144100	670888910	5580	5580	5580	5580	3
241	20240709	144000	670872170	5590	5590	5590	5590	0
242	20240709	143900	670872170	5590	5590	5600	5580	4700
243	20240709	143800	644599140	5580	5590	5590	5580	1963
244	20240709	143700	633626980	5590	5570	5590	5570	472
245	20240709	143600	630993170	5580	5580	5580	5580	0
246	20240709	143500	630993170	5580	5570	5590	5570	4121
247	20240709	143400	608009980	5570	5570	5570	5570	0
248	20240709	143300	608009980	5570	5570	5570	5570	1027
249	20240709	143200	602289590	5570	5580	5580	5570	4149
250	20240709	143100	579178830	5570	5570	5570	5570	302
251	20240709	143000	577496690	5580	5560	5580	5560	5008
252	20240709	142900	549604590	5560	5560	5560	5560	1
253	20240709	142800	549599030	5560	5560	5560	5560	13
254	20240709	142700	549526750	5570	5570	5570	5570	0
255	20240709	142600	549526750	5570	5570	5570	5570	1
256	20240709	142500	549521180	5560	5560	5560	5560	800
257	20240709	142400	545073180	5560	5560	5560	5560	0
258	20240709	142300	545073180	5560	5560	5560	5560	0
259	20240709	142200	545073180	5560	5560	5560	5560	3
260	20240709	142100	545056500	5550	5550	5550	5550	100
261	20240709	142000	544501500	5550	5550	5550	5550	583
262	20240709	141900	541265850	5560	5550	5560	5550	686
263	20240709	141800	537454550	5550	5570	5570	5550	2241
264	20240709	141700	525014440	5570	5570	5570	5570	0
265	20240709	141600	525014440	5570	5540	5570	5540	5081
266	20240709	141500	496766310	5540	5540	5540	5540	1
267	20240709	141400	496760770	5530	5540	5540	5530	109
268	20240709	141300	496157150	5540	5540	5540	5540	13
269	20240709	141200	496085130	5540	5540	5540	5540	3
270	20240709	141100	496068510	5540	5540	5540	5540	2
271	20240709	141000	496057430	5540	5540	5540	5540	0
272	20240709	140900	496057430	5540	5540	5540	5540	36
273	20240709	140800	495857990	5550	5550	5550	5550	0
274	20240709	140700	495857990	5550	5550	5550	5550	60
275	20240709	140600	495524990	5550	5550	5550	5550	1
276	20240709	140500	495519440	5550	5550	5550	5550	20
277	20240709	140400	495408440	5550	5550	5550	5550	70
278	20240709	140300	495019940	5540	5540	5540	5540	337
279	20240709	140200	493152960	5540	5540	5540	5540	0
280	20240709	140100	493152960	5540	5540	5540	5540	9
281	20240709	140000	493103100	5550	5550	5550	5550	0
282	20240709	135900	493103100	5550	5550	5550	5550	0
283	20240709	135800	493103100	5550	5550	5550	5550	1
284	20240709	135700	493097550	5550	5550	5550	5550	0
285	20240709	135600	493097550	5550	5550	5550	5550	5
286	20240709	135500	493069800	5550	5550	5550	5550	0
287	20240709	135400	493069800	5550	5550	5550	5550	3
288	20240709	135300	493053150	5550	5550	5550	5550	0
289	20240709	135200	493053150	5550	5550	5550	5550	2
290	20240709	135100	493042050	5550	5550	5550	5550	1
291	20240709	135000	493036500	5550	5540	5550	5540	3
292	20240709	134900	493019870	5540	5540	5540	5540	0
293	20240709	134800	493019870	5540	5540	5540	5540	0
294	20240709	134700	493019870	5540	5540	5540	5540	48
295	20240709	134600	492753950	5540	5530	5540	5530	8
296	20240709	134500	492709700	5530	5530	5530	5530	333
297	20240709	134400	490868210	5540	5540	5540	5540	741
298	20240709	134300	486763070	5540	5540	5540	5540	0
299	20240709	134200	486763070	5540	5530	5540	5530	55
300	20240709	134100	486458910	5540	5540	5540	5540	0
301	20240709	134000	486458910	5540	5540	5540	5540	8
302	20240709	133900	486414590	5540	5540	5540	5540	0
303	20240709	133800	486414590	5540	5540	5540	5540	0
304	20240709	133700	486414590	5540	5540	5540	5540	61
305	20240709	133600	486076650	5540	5540	5540	5540	0
306	20240709	133500	486076650	5540	5540	5540	5540	0
307	20240709	133400	486076650	5540	5530	5540	5530	743
308	20240709	133300	481967840	5540	5540	5540	5540	10
309	20240709	133200	481912440	5540	5530	5540	5530	26
310	20240709	133100	481768530	5540	5550	5550	5540	32
311	20240709	133000	481591190	5540	5540	5540	5540	1274
312	20240709	132900	474533230	5540	5540	5540	5540	100
313	20240709	132800	473979230	5550	5550	5550	5550	1
314	20240709	132700	473973680	5550	5540	5550	5540	289
315	20240709	132600	472372580	5540	5540	5540	5540	7
316	20240709	132500	472333800	5540	5540	5540	5540	0
317	20240709	132400	472333800	5540	5540	5540	5540	54
318	20240709	132300	472034640	5540	5540	5540	5540	20
319	20240709	132200	471923840	5520	5540	5550	5520	5335
320	20240709	132100	442365070	5540	5540	5540	5540	0
321	20240709	132000	442365070	5540	5540	5540	5540	120
322	20240709	131900	441700270	5540	5530	5540	5530	208
323	20240709	131800	440550010	5530	5530	5530	5530	390
324	20240709	131700	438393310	5530	5540	5540	5530	10
325	20240709	131600	438337990	5530	5530	5530	5530	46
326	20240709	131500	438083610	5540	5540	5540	5540	1
327	20240709	131400	438078070	5530	5530	5530	5530	5
328	20240709	131300	438050420	5540	5540	5540	5540	5
329	20240709	131200	438022720	5540	5540	5540	5540	1
330	20240709	131100	438017180	5530	5530	5530	5530	0
331	20240709	131000	438017180	5530	5530	5530	5530	0
332	20240709	130900	438017180	5530	5530	5530	5530	115
333	20240709	130800	437381230	5530	5530	5530	5530	1
334	20240709	130700	437375700	5520	5520	5520	5520	207
335	20240709	130600	436233060	5530	5530	5530	5530	8
336	20240709	130500	436188820	5530	5530	5530	5530	2
337	20240709	130400	436177760	5520	5520	5520	5520	0
338	20240709	130300	436177760	5520	5520	5520	5520	0
339	20240709	130200	436177760	5520	5530	5530	5520	2575
340	20240709	130100	421962760	5530	5530	5530	5530	2422
341	20240709	130000	408569100	5530	5530	5530	5530	1058
342	20240709	125900	402718360	5530	5530	5530	5530	0
343	20240709	125800	402718360	5530	5540	5540	5530	110
344	20240709	125700	402109960	5540	5540	5540	5540	0
345	20240709	125600	402109960	5540	5540	5540	5540	2843
346	20240709	125500	386359740	5530	5540	5540	5530	2
347	20240709	125400	386348670	5530	5530	5530	5530	0
348	20240709	125300	386348670	5530	5530	5530	5530	0
349	20240709	125200	386348670	5530	5530	5530	5530	1036
350	20240709	125100	380619590	5530	5530	5530	5530	0
351	20240709	125000	380619590	5530	5530	5530	5530	0
352	20240709	124900	380619590	5530	5540	5540	5530	68
353	20240709	124800	380243340	5540	5540	5540	5540	1
354	20240709	124700	380237800	5530	5530	5530	5530	0
355	20240709	124600	380237800	5530	5530	5530	5530	0
356	20240709	124500	380237800	5530	5540	5540	5530	101
357	20240709	124400	379679260	5540	5530	5540	5530	351
358	20240709	124300	377738000	5530	5530	5530	5530	1
359	20240709	124200	377732470	5530	5530	5530	5530	1
360	20240709	124100	377726940	5520	5520	5520	5520	0
361	20240709	124000	377726940	5520	5520	5520	5520	0
362	20240709	123900	377726940	5520	5520	5520	5520	0
363	20240709	123800	377726940	5520	5520	5520	5520	195
364	20240709	123700	376650540	5520	5520	5520	5520	0
365	20240709	123600	376650540	5520	5520	5520	5520	4
366	20240709	123500	376628460	5530	5530	5530	5530	8
367	20240709	123400	376584220	5520	5530	5530	5520	141
368	20240709	123300	375804500	5540	5540	5540	5540	1
369	20240709	123200	375798960	5540	5540	5540	5540	1
370	20240709	123100	375793420	5540	5540	5540	5540	0
371	20240709	123000	375793420	5540	5520	5540	5520	1401
372	20240709	122900	368031900	5520	5520	5520	5520	250
373	20240709	122800	366651900	5540	5540	5540	5540	400
374	20240709	122700	364435900	5540	5540	5540	5540	0
375	20240709	122600	364435900	5540	5540	5540	5540	0
376	20240709	122500	364435900	5540	5540	5540	5530	513
377	20240709	122400	361598990	5530	5530	5540	5530	1543
378	20240709	122300	353055400	5540	5490	5540	5490	3800
379	20240709	122200	332064050	5490	5490	5490	5490	25
380	20240709	122100	331926800	5490	5490	5490	5490	0
381	20240709	122000	331926800	5490	5490	5490	5490	0
382	20240709	121900	331926800	5490	5490	5490	5490	23
383	20240709	121800	331800530	5500	5500	5500	5500	0
384	20240709	121700	331800530	5500	5500	5500	5500	1
385	20240709	121600	331795030	5490	5490	5490	5490	22
386	20240709	121500	331674250	5490	5490	5490	5490	0
387	20240709	121400	331674250	5490	5490	5490	5490	0
388	20240709	121300	331674250	5490	5490	5490	5490	0
389	20240709	121200	331674250	5490	5490	5490	5490	0
390	20240709	121100	331674250	5490	5490	5490	5490	46
391	20240709	121000	331421710	5500	5490	5500	5490	23
392	20240709	120900	331295430	5490	5490	5490	5490	6
393	20240709	120800	331262490	5500	5500	5500	5500	12
394	20240709	120700	331196490	5500	5500	5500	5500	0
395	20240709	120600	331196490	5500	5500	5500	5500	1
396	20240709	120500	331190990	5490	5490	5490	5490	40
397	20240709	120400	330971390	5490	5490	5490	5490	0
398	20240709	120300	330971390	5490	5490	5490	5490	0
399	20240709	120200	330971390	5490	5490	5490	5490	0
400	20240709	120100	330971390	5490	5490	5490	5490	1
401	20240709	120000	330965900	5490	5490	5490	5490	0
402	20240709	115900	330965900	5490	5490	5490	5490	50
403	20240709	115800	330691400	5500	5500	5500	5500	0
404	20240709	115700	330691400	5500	5500	5500	5500	0
405	20240709	115600	330691400	5500	5500	5500	5500	0
406	20240709	115500	330691400	5500	5500	5500	5500	200
407	20240709	115400	329591400	5500	5500	5500	5500	101
408	20240709	115300	329035900	5480	5480	5480	5480	363
409	20240709	115200	327046660	5500	5480	5500	5480	91
410	20240709	115100	326547960	5490	5490	5490	5490	50
411	20240709	115000	326273460	5470	5470	5470	5470	0
412	20240709	114900	326273460	5470	5470	5470	5470	0
413	20240709	114800	326273460	5470	5480	5480	5470	6359
414	20240709	114700	291483410	5490	5490	5490	5490	0
415	20240709	114600	291483410	5490	5490	5490	5490	7
416	20240709	114500	291444980	5490	5490	5490	5490	1
417	20240709	114400	291439490	5490	5490	5490	5490	36
418	20240709	114300	291241850	5490	5490	5490	5490	2
419	20240709	114200	291230870	5480	5480	5480	5480	69
420	20240709	114100	290852750	5480	5480	5480	5480	0
421	20240709	114000	290852750	5480	5480	5480	5480	0
422	20240709	113900	290852750	5480	5480	5480	5480	0
423	20240709	113800	290852750	5480	5490	5490	5480	4764
424	20240709	113700	264728140	5500	5500	5500	5500	0
425	20240709	113600	264728140	5500	5500	5500	5500	1
426	20240709	113500	264722640	5500	5500	5500	5500	39
427	20240709	113400	264508140	5500	5500	5500	5500	1
428	20240709	113300	264502640	5500	5500	5500	5500	1
429	20240709	113200	264497140	5500	5500	5500	5500	26
430	20240709	113100	264354140	5500	5500	5500	5500	0
431	20240709	113000	264354140	5500	5500	5500	5500	1
432	20240709	112900	264348640	5500	5500	5500	5500	7
433	20240709	112800	264310140	5490	5490	5490	5490	102
434	20240709	112700	263750160	5490	5490	5490	5490	20
435	20240709	112600	263640360	5490	5490	5490	5490	0
436	20240709	112500	263640360	5490	5490	5490	5490	50
437	20240709	112400	263365860	5490	5490	5490	5490	18
438	20240709	112300	263267040	5500	5500	5500	5500	0
439	20240709	112200	263267040	5500	5500	5500	5500	1
440	20240709	112100	263261540	5500	5510	5510	5500	101
441	20240709	112000	262706030	5500	5500	5500	5500	300
442	20240709	111900	261056030	5500	5500	5500	5500	132
443	20240709	111800	260330030	5500	5500	5500	5500	0
444	20240709	111700	260330030	5500	5500	5500	5500	0
445	20240709	111600	260330030	5500	5500	5500	5500	2
446	20240709	111500	260319030	5510	5510	5510	5510	0
447	20240709	111400	260319030	5510	5510	5510	5510	0
448	20240709	111300	260319030	5510	5510	5510	5510	1
449	20240709	111200	260313520	5500	5500	5500	5500	0
450	20240709	111100	260313520	5500	5490	5500	5490	1933
451	20240709	111000	249692240	5500	5500	5500	5500	3
452	20240709	110900	249675740	5490	5500	5500	5490	6071
453	20240709	110800	216303960	5500	5500	5500	5500	22
454	20240709	110700	216182960	5500	5500	5500	5500	251
455	20240709	110600	214802460	5500	5500	5500	5500	2145
456	20240709	110500	203004960	5510	5510	5510	5510	0
457	20240709	110400	203004960	5510	5510	5510	5510	75
458	20240709	110300	202591710	5510	5510	5510	5510	1806
459	20240709	110200	192640650	5510	5510	5510	5510	0
460	20240709	110100	192640650	5510	5520	5530	5510	134
461	20240709	110000	191900970	5530	5520	5530	5520	501
462	20240709	105900	189135440	5520	5520	5520	5520	62
463	20240709	105800	188793200	5510	5520	5520	5510	9
464	20240709	105700	188743590	5510	5510	5510	5510	22
465	20240709	105600	188622370	5520	5520	5520	5520	1
466	20240709	105500	188616850	5520	5510	5520	5510	31
467	20240709	105400	188445740	5510	5520	5520	5510	315
468	20240709	105300	186710080	5520	5520	5520	5520	1
469	20240709	105200	186704560	5520	5530	5530	5520	1204
470	20240709	105100	180058470	5530	5530	5530	5530	90
471	20240709	105000	179560770	5530	5530	5530	5530	0
472	20240709	104900	179560770	5530	5520	5530	5520	107
473	20240709	104800	178970060	5520	5520	5520	5520	0
474	20240709	104700	178970060	5520	5520	5520	5520	0
475	20240709	104600	178970060	5520	5520	5520	5520	50
476	20240709	104500	178694060	5530	5530	5530	5520	1060
477	20240709	104400	172836440	5520	5520	5520	5520	2370
478	20240709	104300	159754040	5520	5520	5520	5520	0
479	20240709	104200	159754040	5520	5520	5520	5520	0
480	20240709	104100	159754040	5520	5520	5520	5520	676
481	20240709	104000	156022520	5500	5500	5500	5500	0
482	20240709	103900	156022520	5500	5500	5500	5500	14
483	20240709	103800	155945520	5500	5500	5500	5500	191
484	20240709	103700	154895020	5520	5500	5520	5500	823
485	20240709	103600	150364910	5510	5510	5510	5510	0
486	20240709	103500	150364910	5510	5500	5510	5500	663
487	20240709	103400	146714440	5510	5500	5510	5500	720
488	20240709	103300	142750570	5510	5500	5510	5500	31
489	20240709	103200	142579770	5500	5500	5500	5500	0
490	20240709	103100	142579770	5500	5500	5500	5500	176
491	20240709	103000	141611770	5500	5500	5500	5500	222
492	20240709	102900	140390770	5500	5500	5500	5500	906
493	20240709	102800	135407770	5510	5510	5510	5500	277
494	20240709	102700	133882730	5520	5520	5520	5520	1
495	20240709	102600	133877210	5520	5520	5520	5520	1
496	20240709	102500	133871690	5520	5520	5520	5520	2
497	20240709	102400	133860650	5520	5510	5520	5510	82
498	20240709	102300	133408790	5510	5510	5510	5510	0
499	20240709	102200	133408790	5510	5510	5510	5500	182
500	20240709	102100	132406640	5510	5510	5510	5510	2
501	20240709	102000	132395620	5510	5510	5510	5500	1246
502	20240709	101900	125541610	5520	5520	5520	5520	0
503	20240709	101800	125541610	5520	5520	5520	5520	1
504	20240709	101700	125536090	5520	5510	5520	5510	190
505	20240709	101600	124488890	5510	5510	5510	5500	440
506	20240709	101500	122066620	5510	5500	5510	5500	590
507	20240709	101400	118818380	5500	5510	5510	5500	186
508	20240709	101300	117795370	5510	5510	5510	5510	1
509	20240709	101200	117789860	5500	5500	5500	5500	0
510	20240709	101100	117789860	5500	5500	5510	5500	2325
511	20240709	101000	105002350	5500	5500	5500	5500	500
512	20240709	100900	102252350	5500	5500	5500	5500	0
513	20240709	100800	102252350	5500	5500	5500	5500	1
514	20240709	100700	102246850	5500	5500	5500	5500	1
515	20240709	100600	102241350	5500	5480	5500	5480	40
516	20240709	100500	102021750	5500	5500	5500	5500	0
517	20240709	100400	102021750	5500	5500	5500	5500	2
518	20240709	100300	102010750	5480	5490	5490	5480	30
519	20240709	100200	101846340	5500	5500	5500	5500	2
520	20240709	100100	101835340	5480	5510	5510	5480	369
521	20240709	100000	99813070	5490	5490	5490	5490	79
522	20240709	095900	99379360	5510	5510	5510	5510	0
523	20240709	095800	99379360	5510	5490	5510	5490	22
524	20240709	095700	99258560	5490	5500	5500	5490	103
525	20240709	095600	98693060	5500	5500	5500	5500	201
526	20240709	095500	97587560	5500	5490	5500	5490	69
527	20240709	095400	97208510	5490	5490	5490	5490	2
528	20240709	095300	97197530	5510	5500	5510	5490	109
529	20240709	095200	96598770	5510	5510	5510	5510	14
530	20240709	095100	96521630	5510	5510	5510	5510	2
531	20240709	095000	96510610	5510	5510	5510	5510	103
532	20240709	094900	95943080	5510	5510	5510	5500	840
533	20240709	094800	91315720	5500	5500	5500	5500	1022
534	20240709	094700	85694720	5510	5500	5510	5500	189
535	20240709	094600	84654230	5490	5500	5500	5490	654
536	20240709	094500	81057490	5490	5490	5490	5490	175
537	20240709	094400	80096740	5490	5500	5500	5490	195
538	20240709	094300	79026090	5490	5490	5490	5490	8
539	20240709	094200	78982170	5500	5500	5500	5500	0
540	20240709	094100	78982170	5500	5490	5500	5490	2
541	20240709	094000	78971180	5490	5490	5490	5490	0
542	20240709	093900	78971180	5490	5490	5490	5490	0
543	20240709	093800	78971180	5490	5490	5490	5490	2
544	20240709	093700	78960200	5490	5480	5490	5470	128
545	20240709	093600	78258980	5490	5490	5490	5490	0
546	20240709	093500	78258980	5490	5480	5490	5480	301
547	20240709	093400	76609490	5490	5490	5490	5490	8
548	20240709	093300	76565570	5500	5510	5510	5500	2
549	20240709	093200	76554560	5480	5500	5510	5480	1347
550	20240709	093100	69169880	5500	5500	5500	5500	0
551	20240709	093000	69169880	5500	5490	5500	5490	260
552	20240709	092900	67742470	5500	5500	5500	5500	10
553	20240709	092800	67687470	5490	5500	5500	5490	1417
554	20240709	092700	59908120	5490	5500	5510	5490	461
555	20240709	092600	57372870	5500	5490	5500	5490	201
556	20240709	092500	56269370	5500	5500	5500	5500	0
557	20240709	092400	56269370	5500	5510	5510	5500	832
558	20240709	092300	51688160	5510	5510	5510	5510	804
559	20240709	092200	47258120	5510	5510	5510	5510	3
560	20240709	092100	47241590	5510	5510	5510	5510	115
561	20240709	092000	46607940	5510	5510	5510	5510	0
562	20240709	091900	46607940	5510	5510	5510	5510	49
563	20240709	091800	46337950	5510	5510	5520	5510	50
564	20240709	091700	46062430	5510	5510	5510	5510	1907
565	20240709	091600	35554860	5510	5510	5510	5510	27
566	20240709	091500	35406090	5490	5510	5510	5490	682
567	20240709	091400	31654270	5510	5500	5510	5500	212
568	20240709	091300	30488250	5500	5500	5500	5480	545
569	20240709	091200	27490770	5490	5490	5490	5480	121
570	20240709	091100	26826490	5500	5500	5500	5500	3
571	20240709	091000	26809990	5510	5500	5510	5500	839
572	20240709	090900	22192990	5490	5480	5490	5480	221
573	20240709	090800	20981730	5500	5500	5500	5500	0
574	20240709	090700	20981730	5500	5500	5500	5500	20
575	20240709	090600	20871730	5480	5480	5480	5480	0
576	20240709	090500	20871730	5480	5490	5500	5480	642
577	20240709	090400	17349530	5490	5490	5490	5490	100
578	20240709	090300	16800530	5490	5490	5490	5490	398
579	20240709	090200	14615510	5490	5490	5500	5490	328
580	20240709	090100	12814780	5490	5490	5490	5490	254
581	20240709	090000	11420320	5480	5480	5480	5480	1934