KissMeData/003850/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184200	691151920	9690	9690	9690	9690	2090
3	20240703	184100	691151920	9690	9690	9690	9690	0
4	20240703	184000	691151920	9690	9690	9690	9690	0
5	20240703	183900	691151920	9690	9690	9690	9690	0
6	20240703	183800	691151920	9690	9690	9690	9690	0
7	20240703	183700	691151920	9690	9690	9690	9690	0
8	20240703	183600	691151920	9690	9690	9690	9690	0
9	20240703	183500	691151920	9690	9690	9690	9690	0
10	20240703	183400	691151920	9690	9690	9690	9690	0
11	20240703	183300	691151920	9690	9690	9690	9690	0
12	20240703	183200	691151920	9690	9690	9690	9690	0
13	20240703	183100	691151920	9690	9690	9690	9690	0
14	20240703	183000	691151920	9690	9690	9690	9690	0
15	20240703	182900	691151920	9690	9690	9690	9690	0
16	20240703	182800	691151920	9690	9690	9690	9690	0
17	20240703	182700	691151920	9690	9690	9690	9690	0
18	20240703	182600	691151920	9690	9690	9690	9690	0
19	20240703	182500	691151920	9690	9690	9690	9690	0
20	20240703	182400	691151920	9690	9690	9690	9690	0
21	20240703	182300	691151920	9690	9690	9690	9690	0
22	20240703	182200	691151920	9690	9690	9690	9690	0
23	20240703	182100	691151920	9690	9690	9690	9690	0
24	20240703	182000	691151920	9690	9690	9690	9690	0
25	20240703	181900	691151920	9690	9690	9690	9690	0
26	20240703	181800	691151920	9690	9690	9690	9690	0
27	20240703	181700	691151920	9690	9690	9690	9690	0
28	20240703	181600	691151920	9690	9690	9690	9690	0
29	20240703	181500	691151920	9690	9690	9690	9690	0
30	20240703	181400	691151920	9690	9690	9690	9690	0
31	20240703	181300	691151920	9690	9690	9690	9690	0
32	20240703	181200	691151920	9690	9690	9690	9690	2090
33	20240703	181100	691151920	9690	9690	9690	9690	0
34	20240703	181000	691151920	9690	9690	9690	9690	0
35	20240703	180900	691151920	9690	9690	9690	9690	0
36	20240703	180800	691151920	9690	9690	9690	9690	0
37	20240703	180700	691151920	9690	9690	9690	9690	0
38	20240703	180600	691151920	9690	9690	9690	9690	0
39	20240703	180500	691151920	9690	9690	9690	9690	0
40	20240703	180400	691151920	9690	9690	9690	9690	0
41	20240703	180300	691151920	9690	9690	9690	9690	0
42	20240703	180200	691151920	9690	9690	9690	9690	0
43	20240703	180100	691151920	9690	9690	9690	9690	0
44	20240703	180000	691151920	9690	9690	9690	9690	0
45	20240703	175900	691151920	9690	9690	9690	9690	0
46	20240703	175800	691151920	9690	9690	9690	9690	0
47	20240703	175700	691151920	9690	9690	9690	9690	0
48	20240703	175600	691151920	9690	9690	9690	9690	0
49	20240703	175500	691151920	9690	9690	9690	9690	0
50	20240703	175400	691151920	9690	9690	9690	9690	0
51	20240703	175300	691151920	9690	9690	9690	9690	0
52	20240703	175200	691151920	9690	9690	9690	9690	0
53	20240703	175100	691151920	9690	9690	9690	9690	0
54	20240703	175000	691151920	9690	9690	9690	9690	0
55	20240703	174900	691151920	9690	9690	9690	9690	0
56	20240703	174800	691151920	9690	9690	9690	9690	0
57	20240703	174700	691151920	9690	9690	9690	9690	0
58	20240703	174600	691151920	9690	9690	9690	9690	0
59	20240703	174500	691151920	9690	9690	9690	9690	0
60	20240703	174400	691151920	9690	9690	9690	9690	0
61	20240703	174300	691151920	9690	9690	9690	9690	0
62	20240703	174200	691151920	9690	9690	9690	9690	2090
63	20240703	174100	691151920	9690	9690	9690	9690	0
64	20240703	174000	691151920	9690	9690	9690	9690	0
65	20240703	173900	691151920	9690	9690	9690	9690	0
66	20240703	173800	691151920	9690	9690	9690	9690	0
67	20240703	173700	691151920	9690	9690	9690	9690	0
68	20240703	173600	691151920	9690	9690	9690	9690	0
69	20240703	173500	691151920	9690	9690	9690	9690	0
70	20240703	173400	691151920	9690	9690	9690	9690	0
71	20240703	173300	691151920	9690	9690	9690	9690	0
72	20240703	173200	691151920	9690	9690	9690	9690	0
73	20240703	173100	691151920	9690	9690	9690	9690	0
74	20240703	173000	691151920	9690	9690	9690	9690	0
75	20240703	172900	691151920	9690	9690	9690	9690	0
76	20240703	172800	691151920	9690	9690	9690	9690	0
77	20240703	172700	691151920	9690	9690	9690	9690	0
78	20240703	172600	691151920	9690	9690	9690	9690	0
79	20240703	172500	691151920	9690	9690	9690	9690	0
80	20240703	172400	691151920	9690	9690	9690	9690	0
81	20240703	172300	691151920	9690	9690	9690	9690	0
82	20240703	172200	691151920	9690	9690	9690	9690	0
83	20240703	172100	691151920	9690	9690	9690	9690	0
84	20240703	172000	691151920	9690	9690	9690	9690	0
85	20240703	171900	691151920	9690	9690	9690	9690	0
86	20240703	171800	691151920	9690	9690	9690	9690	0
87	20240703	171700	691151920	9690	9690	9690	9690	0
88	20240703	171600	691151920	9690	9690	9690	9690	0
89	20240703	171500	691151920	9690	9690	9690	9690	0
90	20240703	171400	691151920	9690	9690	9690	9690	0
91	20240703	171300	691151920	9690	9690	9690	9690	0
92	20240703	171200	691151920	9690	9690	9690	9690	2090
93	20240703	171100	691151920	9690	9690	9690	9690	0
94	20240703	171000	691151920	9690	9690	9690	9690	0
95	20240703	170900	691151920	9690	9690	9690	9690	0
96	20240703	170800	691151920	9690	9690	9690	9690	0
97	20240703	170700	691151920	9690	9690	9690	9690	0
98	20240703	170600	691151920	9690	9690	9690	9690	0
99	20240703	170500	691151920	9690	9690	9690	9690	0
100	20240703	170400	691151920	9690	9690	9690	9690	0
101	20240703	170300	691151920	9690	9690	9690	9690	0
102	20240703	170200	691151920	9690	9690	9690	9690	0
103	20240703	170100	691151920	9690	9690	9690	9690	0
104	20240703	170000	691151920	9690	9690	9690	9690	0
105	20240703	165900	691151920	9690	9690	9690	9690	0
106	20240703	165800	691151920	9690	9690	9690	9690	0
107	20240703	165700	691151920	9690	9690	9690	9690	0
108	20240703	165600	691151920	9690	9690	9690	9690	0
109	20240703	165500	691151920	9690	9690	9690	9690	0
110	20240703	165400	691151920	9690	9690	9690	9690	0
111	20240703	165300	691151920	9690	9690	9690	9690	0
112	20240703	165200	691151920	9690	9690	9690	9690	0
113	20240703	165100	691151920	9690	9690	9690	9690	0
114	20240703	165000	691151920	9690	9690	9690	9690	0
115	20240703	164900	691151920	9690	9690	9690	9690	0
116	20240703	164800	691151920	9690	9690	9690	9690	0
117	20240703	164700	691151920	9690	9690	9690	9690	0
118	20240703	164600	691151920	9690	9690	9690	9690	0
119	20240703	164500	691151920	9690	9690	9690	9690	0
120	20240703	164400	691151920	9690	9690	9690	9690	0
121	20240703	164300	691151920	9690	9690	9690	9690	0
122	20240703	164200	691151920	9690	9690	9690	9690	2090
123	20240703	164100	691151920	9690	9690	9690	9690	0
124	20240703	164000	691151920	9690	9690	9690	9690	0
125	20240703	163900	691151920	9690	9690	9690	9690	0
126	20240703	163800	691151920	9690	9690	9690	9690	0
127	20240703	163700	691151920	9690	9690	9690	9690	0
128	20240703	163600	691151920	9690	9690	9690	9690	0
129	20240703	163500	691151920	9690	9690	9690	9690	0
130	20240703	163400	691151920	9690	9690	9690	9690	0
131	20240703	163300	691151920	9690	9690	9690	9690	0
132	20240703	163200	691151920	9690	9690	9690	9690	0
133	20240703	163100	691151920	9690	9690	9690	9690	0
134	20240703	163000	691151920	9690	9690	9690	9690	0
135	20240703	162900	691151920	9690	9690	9690	9690	0
136	20240703	162800	691151920	9690	9690	9690	9690	0
137	20240703	162700	691151920	9690	9690	9690	9690	0
138	20240703	162600	691151920	9690	9690	9690	9690	0
139	20240703	162500	691151920	9690	9690	9690	9690	0
140	20240703	162400	691151920	9690	9690	9690	9690	0
141	20240703	162300	691151920	9690	9690	9690	9690	0
142	20240703	162200	691151920	9690	9690	9690	9690	0
143	20240703	162100	691151920	9690	9690	9690	9690	0
144	20240703	162000	691151920	9690	9690	9690	9690	0
145	20240703	161900	691151920	9690	9690	9690	9690	0
146	20240703	161800	691151920	9690	9690	9690	9690	0
147	20240703	161700	691151920	9690	9690	9690	9690	0
148	20240703	161600	691151920	9690	9690	9690	9690	0
149	20240703	161500	691151920	9690	9690	9690	9690	0
150	20240703	161400	691151920	9690	9690	9690	9690	0
151	20240703	161300	691151920	9690	9690	9690	9690	0
152	20240703	161200	691151920	9690	9690	9690	9690	2090
153	20240703	161100	691151920	9690	9690	9690	9690	0
154	20240703	161000	691151920	9690	9690	9690	9690	0
155	20240703	160900	691151920	9690	9690	9690	9690	0
156	20240703	160800	691151920	9690	9690	9690	9690	0
157	20240703	160700	691151920	9690	9690	9690	9690	0
158	20240703	160600	691151920	9690	9690	9690	9690	0
159	20240703	160500	691151920	9690	9690	9690	9690	0
160	20240703	160400	691151920	9690	9690	9690	9690	0
161	20240703	160300	691151920	9690	9690	9690	9690	0
162	20240703	160200	691151920	9690	9690	9690	9690	0
163	20240703	160100	691151920	9690	9690	9690	9690	0
164	20240703	160000	691151920	9690	9690	9690	9690	0
165	20240703	155900	691151920	9690	9690	9690	9690	0
166	20240703	155800	691151920	9690	9690	9690	9690	0
167	20240703	155700	691151920	9690	9690	9690	9690	0
168	20240703	155600	691151920	9690	9690	9690	9690	0
169	20240703	155500	691151920	9690	9690	9690	9690	0
170	20240703	155400	691151920	9690	9690	9690	9690	0
171	20240703	155300	691151920	9690	9690	9690	9690	0
172	20240703	155200	691151920	9690	9690	9690	9690	0
173	20240703	155100	691151920	9690	9690	9690	9690	0
174	20240703	155000	691151920	9690	9690	9690	9690	0
175	20240703	154900	691151920	9690	9690	9690	9690	0
176	20240703	154800	691151920	9690	9690	9690	9690	0
177	20240703	154700	691151920	9690	9690	9690	9690	0
178	20240703	154600	691151920	9690	9690	9690	9690	0
179	20240703	154500	691151920	9690	9690	9690	9690	0
180	20240703	154400	691151920	9690	9690	9690	9690	0
181	20240703	154300	691151920	9690	9690	9690	9690	0
182	20240703	154200	691151920	9690	9690	9690	9690	2090
183	20240703	154100	691151920	9690	9690	9690	9690	0
184	20240703	154000	691151920	9690	9690	9690	9690	0
185	20240703	153900	691151920	9690	9690	9690	9690	0
186	20240703	153800	691151920	9690	9690	9690	9690	0
187	20240703	153700	691151920	9690	9690	9690	9690	0
188	20240703	153600	691151920	9690	9690	9690	9690	0
189	20240703	153500	691151920	9690	9690	9690	9690	0
190	20240703	153400	691151920	9690	9690	9690	9690	0
191	20240703	153300	691151920	9690	9690	9690	9690	0
192	20240703	153200	691151920	9690	9690	9690	9690	0
193	20240703	153100	691151920	9690	9690	9690	9690	0
194	20240703	153000	691151920	9690	9690	9690	9690	2090
195	20240703	152900	670899820	9720	9720	9720	9720	0
196	20240703	152800	670899820	9720	9720	9720	9720	0
197	20240703	152700	670899820	9720	9720	9720	9720	0
198	20240703	152600	670899820	9720	9720	9720	9720	0
199	20240703	152500	670899820	9720	9720	9720	9720	0
200	20240703	152400	670899820	9720	9720	9720	9720	0
201	20240703	152300	670899820	9720	9720	9720	9720	0
202	20240703	152200	670899820	9720	9720	9720	9720	0
203	20240703	152100	670899820	9720	9720	9720	9720	0
204	20240703	152000	670899820	9720	9720	9720	9720	0
205	20240703	151900	670899820	9720	9720	9720	9720	576
206	20240703	151800	665301100	9720	9710	9720	9710	85
207	20240703	151700	664475720	9710	9710	9710	9710	206
208	20240703	151600	662475460	9710	9710	9710	9710	6
209	20240703	151500	662417200	9710	9710	9710	9710	3
210	20240703	151400	662388070	9710	9710	9710	9710	44
211	20240703	151300	661960830	9720	9690	9720	9690	2200
212	20240703	151200	640598750	9690	9690	9690	9690	0
213	20240703	151100	640598750	9690	9690	9690	9690	0
214	20240703	151000	640598750	9690	9690	9690	9690	0
215	20240703	150900	640598750	9690	9700	9700	9690	106
216	20240703	150800	639571600	9690	9690	9690	9690	690
217	20240703	150700	632885500	9680	9680	9680	9680	313
218	20240703	150600	629855660	9680	9680	9680	9680	100
219	20240703	150500	628887660	9680	9680	9680	9680	0
220	20240703	150400	628887660	9680	9680	9680	9680	6
221	20240703	150300	628829580	9680	9680	9680	9680	0
222	20240703	150200	628829580	9680	9680	9680	9680	553
223	20240703	150100	623476540	9680	9680	9680	9680	180
224	20240703	150000	621734140	9690	9680	9690	9670	247
225	20240703	145900	619340780	9680	9680	9680	9680	8
226	20240703	145800	619263340	9690	9680	9690	9680	210
227	20240703	145700	617230530	9670	9670	9670	9670	1063
228	20240703	145600	606951320	9670	9680	9680	9670	321
229	20240703	145500	603844070	9680	9680	9680	9680	0
230	20240703	145400	603844070	9680	9680	9680	9680	707
231	20240703	145300	597000310	9680	9680	9680	9680	770
232	20240703	145200	589546710	9680	9680	9680	9670	20
233	20240703	145100	589353140	9680	9680	9680	9670	190
234	20240703	145000	587513950	9690	9680	9690	9680	2
235	20240703	144900	587494580	9680	9680	9680	9680	204
236	20240703	144800	585519860	9680	9680	9680	9680	0
237	20240703	144700	585519860	9680	9680	9690	9680	16
238	20240703	144600	585364970	9680	9680	9690	9680	66
239	20240703	144500	584726080	9680	9690	9690	9680	68
240	20240703	144400	584067190	9700	9700	9700	9690	64
241	20240703	144300	583446410	9700	9710	9710	9700	64
242	20240703	144200	582825000	9710	9710	9710	9710	2
243	20240703	144100	582805580	9720	9720	9720	9720	0
244	20240703	144000	582805580	9720	9710	9720	9710	528
245	20240703	143900	577673470	9710	9700	9710	9700	332
246	20240703	143800	574449770	9700	9700	9700	9700	6
247	20240703	143700	574391570	9700	9700	9700	9700	194
248	20240703	143600	572509770	9700	9690	9700	9690	900
249	20240703	143500	563781460	9690	9650	9690	9650	2165
250	20240703	143400	542845740	9650	9650	9650	9650	74
251	20240703	143300	542131640	9650	9690	9690	9650	7485
252	20240703	143200	469805400	9690	9690	9690	9690	507
253	20240703	143100	464892570	9690	9700	9700	9690	62
254	20240703	143000	464291200	9700	9700	9700	9700	16
255	20240703	142900	464136000	9700	9700	9700	9700	0
256	20240703	142800	464136000	9700	9700	9700	9700	171
257	20240703	142700	462477300	9700	9700	9700	9700	105
258	20240703	142600	461458800	9700	9700	9700	9700	209
259	20240703	142500	459431500	9700	9700	9710	9700	20
260	20240703	142400	459237480	9700	9700	9700	9700	0
261	20240703	142300	459237480	9700	9700	9700	9700	33
262	20240703	142200	458917380	9700	9700	9700	9700	0
263	20240703	142100	458917380	9700	9700	9700	9700	3
264	20240703	142000	458888280	9700	9710	9710	9700	3
265	20240703	141900	458859170	9720	9710	9720	9710	10
266	20240703	141800	458762050	9700	9710	9710	9700	4
267	20240703	141700	458723240	9700	9700	9700	9700	2
268	20240703	141600	458703840	9700	9700	9710	9700	303
269	20240703	141500	455761740	9710	9700	9710	9700	6
270	20240703	141400	455703490	9710	9710	9710	9710	112
271	20240703	141300	454615970	9710	9710	9710	9710	577
272	20240703	141200	449013300	9710	9710	9710	9710	93
273	20240703	141100	448110270	9710	9710	9710	9710	219
274	20240703	141000	445983780	9710	9720	9720	9710	929
275	20240703	140900	436963180	9710	9710	9710	9710	104
276	20240703	140800	435953340	9710	9700	9710	9700	3
277	20240703	140700	435924220	9710	9700	9710	9700	215
278	20240703	140600	433836700	9700	9710	9710	9700	15
279	20240703	140500	433691150	9710	9710	9710	9710	14
280	20240703	140400	433555210	9710	9710	9710	9710	1222
281	20240703	140300	421689590	9710	9720	9720	9710	7
282	20240703	140200	421621560	9730	9700	9730	9700	76
283	20240703	140100	420882110	9710	9720	9720	9710	1190
284	20240703	140000	409327010	9720	9720	9720	9720	3
285	20240703	135900	409297850	9720	9720	9720	9720	30
286	20240703	135800	409006250	9720	9720	9720	9720	4
287	20240703	135700	408967370	9720	9720	9720	9720	5
288	20240703	135600	408918770	9720	9720	9720	9720	1
289	20240703	135500	408909050	9710	9700	9710	9700	1056
290	20240703	135400	398660300	9700	9700	9700	9700	1010
291	20240703	135300	388863300	9700	9710	9710	9700	6
292	20240703	135200	388805080	9710	9710	9710	9710	3
293	20240703	135100	388775950	9710	9710	9710	9710	32
294	20240703	135000	388465230	9710	9710	9710	9710	1
295	20240703	134900	388455520	9710	9710	9710	9710	0
296	20240703	134800	388455520	9710	9710	9720	9710	11
297	20240703	134700	388348640	9710	9710	9710	9710	6
298	20240703	134600	388290380	9710	9720	9720	9710	4
299	20240703	134500	388251530	9720	9710	9720	9710	142
300	20240703	134400	386872590	9710	9710	9720	9710	3
301	20240703	134300	386843450	9710	9710	9710	9710	1
302	20240703	134200	386833740	9710	9710	9710	9710	10
303	20240703	134100	386736640	9710	9710	9710	9710	3
304	20240703	134000	386707510	9710	9730	9730	9710	5
305	20240703	133900	386658910	9730	9730	9730	9710	1970
306	20240703	133800	367511180	9730	9730	9730	9730	5
307	20240703	133700	367462530	9740	9740	9740	9740	11
308	20240703	133600	367355390	9740	9730	9740	9730	6
309	20240703	133500	367296960	9720	9720	9720	9720	0
310	20240703	133400	367296960	9720	9720	9720	9720	208
311	20240703	133300	365275200	9720	9730	9750	9720	636
312	20240703	133200	359078990	9730	9720	9730	9720	3
313	20240703	133100	359049820	9710	9710	9710	9710	6
314	20240703	133000	358991560	9730	9710	9730	9710	1032
315	20240703	132900	348954190	9700	9700	9710	9700	487
316	20240703	132800	344230270	9700	9700	9700	9700	1
317	20240703	132700	344220570	9700	9700	9700	9700	7
318	20240703	132600	344152670	9700	9700	9700	9700	3
319	20240703	132500	344123570	9700	9710	9710	9700	12
320	20240703	132400	344007080	9710	9710	9710	9710	2
321	20240703	132300	343987660	9710	9710	9710	9710	0
322	20240703	132200	343987660	9710	9710	9710	9710	7
323	20240703	132100	343919690	9710	9710	9720	9710	7
324	20240703	132000	343851710	9710	9710	9710	9710	14
325	20240703	131900	343715770	9710	9710	9710	9710	20
326	20240703	131800	343521570	9710	9710	9710	9710	5
327	20240703	131700	343473020	9710	9710	9710	9710	2
328	20240703	131600	343453600	9710	9710	9710	9710	0
329	20240703	131500	343453600	9710	9710	9710	9710	17
330	20240703	131400	343288530	9710	9710	9710	9710	2
331	20240703	131300	343269110	9710	9710	9710	9710	6
332	20240703	131200	343210850	9710	9710	9720	9710	3
333	20240703	131100	343181710	9710	9710	9710	9710	5
334	20240703	131000	343133160	9710	9710	9710	9710	4
335	20240703	130900	343094320	9710	9710	9710	9710	0
336	20240703	130800	343094320	9710	9710	9710	9710	14
337	20240703	130700	342958380	9710	9710	9710	9710	8
338	20240703	130600	342880700	9710	9710	9710	9710	200
339	20240703	130500	340938700	9710	9700	9710	9700	551
340	20240703	130400	335588540	9700	9700	9700	9700	466
341	20240703	130300	331068340	9690	9690	9690	9690	10
342	20240703	130200	330971440	9680	9690	9700	9680	1565
343	20240703	130100	315797610	9690	9690	9690	9690	743
344	20240703	130000	308597940	9690	9700	9700	9690	438
345	20240703	125900	304349400	9700	9700	9700	9700	503
346	20240703	125800	299470300	9700	9710	9710	9700	111
347	20240703	125700	298393500	9700	9700	9700	9700	1
348	20240703	125600	298383800	9700	9700	9700	9700	500
349	20240703	125500	293533800	9700	9700	9700	9700	16
350	20240703	125400	293378600	9700	9700	9700	9700	5
351	20240703	125300	293330100	9700	9700	9700	9700	16
352	20240703	125200	293174900	9700	9700	9700	9700	2
353	20240703	125100	293155500	9700	9700	9700	9700	4
354	20240703	125000	293116700	9700	9700	9700	9700	1
355	20240703	124900	293107000	9700	9700	9700	9700	1
356	20240703	124800	293097300	9700	9700	9710	9700	509
357	20240703	124700	288154990	9700	9700	9700	9700	6
358	20240703	124600	288096790	9700	9700	9700	9700	169
359	20240703	124500	286457490	9700	9700	9700	9700	5
360	20240703	124400	286408990	9700	9700	9700	9700	1
361	20240703	124300	286399290	9710	9700	9710	9700	114
362	20240703	124200	285292490	9700	9700	9700	9700	4
363	20240703	124100	285253690	9700	9700	9700	9700	4
364	20240703	124000	285214890	9700	9710	9710	9700	4
365	20240703	123900	285176080	9700	9700	9700	9700	2
366	20240703	123800	285156680	9700	9700	9710	9700	503
367	20240703	123700	280272580	9700	9700	9700	9700	29
368	20240703	123600	279991280	9700	9700	9700	9700	4
369	20240703	123500	279952480	9700	9700	9700	9700	0
370	20240703	123400	279952480	9700	9700	9700	9700	19
371	20240703	123300	279768180	9700	9700	9700	9700	1
372	20240703	123200	279758480	9700	9700	9700	9700	2
373	20240703	123100	279739080	9700	9700	9700	9700	7
374	20240703	123000	279671180	9700	9700	9700	9700	52
375	20240703	122900	279166780	9700	9700	9700	9700	2
376	20240703	122800	279147380	9700	9700	9700	9700	4
377	20240703	122700	279108580	9710	9700	9710	9700	7
378	20240703	122600	279040650	9700	9700	9700	9700	18
379	20240703	122500	278866050	9710	9700	9710	9700	4
380	20240703	122400	278827240	9710	9710	9710	9710	50
381	20240703	122300	278341740	9700	9700	9700	9700	1
382	20240703	122200	278332040	9700	9710	9710	9700	12
383	20240703	122100	278215540	9710	9700	9710	9700	34
384	20240703	122000	277885440	9700	9700	9700	9700	5
385	20240703	121900	277836940	9700	9700	9700	9700	30
386	20240703	121800	277545940	9700	9700	9700	9700	3
387	20240703	121700	277516840	9700	9700	9700	9700	1
388	20240703	121600	277507140	9700	9710	9710	9700	3
389	20240703	121500	277478020	9710	9710	9710	9710	3
390	20240703	121400	277448890	9710	9700	9720	9700	18
391	20240703	121300	277274110	9700	9700	9700	9700	2
392	20240703	121200	277254710	9710	9710	9710	9710	759
393	20240703	121100	269884820	9700	9700	9700	9700	4
394	20240703	121000	269846020	9700	9700	9700	9700	11
395	20240703	120900	269739320	9700	9700	9700	9700	13
396	20240703	120800	269613220	9700	9700	9700	9700	17
397	20240703	120700	269448320	9700	9700	9700	9700	3
398	20240703	120600	269419220	9700	9700	9700	9700	4
399	20240703	120500	269380420	9700	9700	9700	9700	3
400	20240703	120400	269351320	9700	9700	9700	9700	3
401	20240703	120300	269322220	9700	9700	9700	9700	277
402	20240703	120200	266635320	9700	9700	9700	9700	1
403	20240703	120100	266625620	9700	9700	9710	9700	99
404	20240703	120000	265664390	9700	9700	9700	9700	1
405	20240703	115900	265654690	9700	9700	9700	9700	2
406	20240703	115800	265635290	9700	9700	9700	9700	18
407	20240703	115700	265460690	9710	9710	9710	9710	382
408	20240703	115600	261751470	9710	9710	9710	9710	3
409	20240703	115500	261722340	9710	9710	9710	9710	303
410	20240703	115400	258780210	9710	9710	9710	9710	5
411	20240703	115300	258731660	9710	9710	9710	9710	3
412	20240703	115200	258702530	9710	9710	9710	9710	1
413	20240703	115100	258692820	9710	9710	9720	9710	218
414	20240703	115000	256575920	9710	9710	9710	9710	14
415	20240703	114900	256439980	9710	9710	9710	9710	2
416	20240703	114800	256420560	9710	9710	9710	9710	3
417	20240703	114700	256391430	9710	9710	9710	9710	9
418	20240703	114600	256304040	9710	9710	9710	9710	35
419	20240703	114500	255964190	9710	9710	9710	9710	4
420	20240703	114400	255925350	9710	9710	9710	9710	1
421	20240703	114300	255915640	9710	9710	9710	9710	1
422	20240703	114200	255905930	9710	9710	9710	9710	8
423	20240703	114100	255828250	9710	9710	9710	9710	8
424	20240703	114000	255750570	9700	9700	9720	9700	12
425	20240703	113900	255633990	9720	9720	9720	9720	5
426	20240703	113800	255585390	9720	9700	9720	9700	182
427	20240703	113700	253818070	9700	9710	9710	9700	162
428	20240703	113600	252245350	9710	9710	9710	9710	2
429	20240703	113500	252225930	9710	9710	9710	9710	4
430	20240703	113400	252187090	9710	9710	9710	9710	3
431	20240703	113300	252157960	9710	9710	9710	9710	12
432	20240703	113200	252041440	9710	9710	9710	9710	1
433	20240703	113100	252031730	9710	9710	9710	9710	18
434	20240703	113000	251856950	9710	9710	9710	9710	104
435	20240703	112900	250847110	9710	9710	9710	9710	491
436	20240703	112800	246079500	9710	9710	9710	9710	4
437	20240703	112700	246040660	9710	9710	9710	9710	6
438	20240703	112600	245982400	9710	9710	9710	9710	0
439	20240703	112500	245982400	9710	9710	9710	9710	7
440	20240703	112400	245914430	9710	9710	9710	9710	14
441	20240703	112300	245778490	9710	9710	9710	9710	2
442	20240703	112200	245759070	9710	9720	9720	9710	303
443	20240703	112100	242813940	9720	9720	9720	9720	3
444	20240703	112000	242784780	9730	9730	9730	9730	5
445	20240703	111900	242736130	9730	9730	9730	9730	495
446	20240703	111800	237919780	9720	9720	9720	9720	4
447	20240703	111700	237880900	9730	9720	9730	9720	51
448	20240703	111600	237384980	9720	9720	9720	9720	13
449	20240703	111500	237258620	9720	9720	9720	9720	255
450	20240703	111400	234780020	9710	9710	9720	9710	184
451	20240703	111300	232991610	9710	9700	9710	9700	39
452	20240703	111200	232612930	9700	9700	9700	9700	248
453	20240703	111100	230207330	9700	9710	9710	9700	10
454	20240703	111000	230110290	9710	9710	9710	9710	1
455	20240703	110900	230100580	9700	9700	9710	9700	6
456	20240703	110800	230042350	9700	9710	9710	9700	4
457	20240703	110700	230003520	9710	9700	9710	9700	256
458	20240703	110600	227517900	9700	9700	9700	9700	2
459	20240703	110500	227498500	9710	9700	9710	9700	103
460	20240703	110400	226498400	9710	9710	9710	9700	295
461	20240703	110300	223633970	9710	9710	9710	9710	3
462	20240703	110200	223604840	9710	9710	9710	9710	4
463	20240703	110100	223566000	9710	9710	9710	9710	6
464	20240703	110000	223507740	9700	9700	9700	9700	0
465	20240703	105900	223507740	9700	9710	9710	9700	4
466	20240703	105800	223468910	9700	9700	9700	9700	5
467	20240703	105700	223420410	9700	9700	9710	9700	703
468	20240703	105600	216601110	9710	9700	9710	9700	122
469	20240703	105500	215417600	9710	9700	9710	9700	19
470	20240703	105400	215233260	9700	9700	9700	9700	9
471	20240703	105300	215145960	9700	9710	9710	9700	3
472	20240703	105200	215116840	9700	9700	9710	9700	14
473	20240703	105100	214980940	9710	9700	9710	9700	26
474	20240703	105000	214728680	9700	9700	9700	9700	1
475	20240703	104900	214718980	9710	9710	9710	9710	171
476	20240703	104800	213058570	9710	9710	9710	9710	5
477	20240703	104700	213010020	9710	9710	9710	9710	15
478	20240703	104600	212864370	9710	9710	9710	9710	1001
479	20240703	104500	203144660	9710	9710	9710	9710	3
480	20240703	104400	203115530	9710	9720	9720	9710	253
481	20240703	104300	200656390	9720	9720	9720	9720	4
482	20240703	104200	200617510	9720	9730	9730	9720	186
483	20240703	104100	198808860	9730	9730	9730	9730	12
484	20240703	104000	198692100	9730	9730	9730	9730	53
485	20240703	103900	198176410	9720	9720	9720	9720	14
486	20240703	103800	198040330	9720	9720	9720	9720	4
487	20240703	103700	198001450	9720	9720	9720	9720	0
488	20240703	103600	198001450	9720	9720	9720	9720	7
489	20240703	103500	197933410	9720	9710	9720	9710	70
490	20240703	103400	197253030	9710	9710	9710	9710	4
491	20240703	103300	197214190	9710	9710	9710	9710	14
492	20240703	103200	197078250	9720	9720	9720	9720	78
493	20240703	103100	196320090	9710	9710	9710	9710	14
494	20240703	103000	196184150	9710	9720	9720	9710	8
495	20240703	102900	196106420	9710	9710	9710	9710	4
496	20240703	102800	196067580	9710	9710	9710	9710	4
497	20240703	102700	196028740	9710	9710	9710	9710	1
498	20240703	102600	196019030	9710	9710	9710	9710	1
499	20240703	102500	196009320	9720	9720	9720	9720	63
500	20240703	102400	195396960	9720	9720	9720	9720	2
501	20240703	102300	195377520	9720	9710	9720	9710	6
502	20240703	102200	195319230	9710	9710	9710	9710	2
503	20240703	102100	195299810	9710	9710	9710	9710	1
504	20240703	102000	195290100	9710	9710	9710	9710	0
505	20240703	101900	195290100	9710	9720	9730	9710	273
506	20240703	101800	192636050	9720	9720	9720	9720	20
507	20240703	101700	192441650	9720	9720	9730	9720	206
508	20240703	101600	190439300	9720	9730	9730	9720	33
509	20240703	101500	190118340	9730	9720	9730	9720	162
510	20240703	101400	188543640	9720	9720	9720	9720	1
511	20240703	101300	188533920	9720	9720	9720	9720	1
512	20240703	101200	188524200	9740	9730	9740	9720	1893
513	20240703	101100	170105530	9730	9740	9740	9730	262
514	20240703	101000	167553670	9730	9730	9730	9730	4
515	20240703	100900	167514750	9740	9730	9740	9730	8
516	20240703	100800	167436840	9730	9730	9730	9730	15
517	20240703	100700	167290890	9730	9730	9730	9730	15
518	20240703	100600	167144940	9740	9730	9740	9730	184
519	20240703	100500	165353940	9730	9730	9730	9730	18
520	20240703	100400	165178800	9740	9740	9740	9740	507
521	20240703	100300	160240620	9740	9740	9750	9740	330
522	20240703	100200	157026320	9750	9740	9750	9740	4
523	20240703	100100	156987340	9740	9730	9740	9730	9
524	20240703	100000	156899700	9730	9730	9740	9730	24
525	20240703	095900	156665970	9730	9730	9730	9730	1
526	20240703	095800	156656240	9730	9730	9730	9730	10
527	20240703	095700	156558940	9730	9730	9730	9730	10
528	20240703	095600	156461640	9730	9730	9730	9720	252
529	20240703	095500	154009830	9720	9720	9730	9720	102
530	20240703	095400	153018130	9720	9720	9720	9720	2
531	20240703	095300	152998690	9720	9720	9720	9720	2
532	20240703	095200	152979250	9720	9720	9720	9720	1
533	20240703	095100	152969530	9720	9730	9730	9720	1034
534	20240703	095000	142910750	9730	9730	9730	9730	1012
535	20240703	094900	133063990	9730	9740	9740	9730	4
536	20240703	094800	133025040	9740	9760	9760	9740	1143
537	20240703	094700	121891880	9760	9760	9760	9760	3
538	20240703	094600	121862600	9760	9730	9760	9730	33
539	20240703	094500	121540880	9730	9730	9760	9730	5
540	20240703	094400	121492200	9760	9730	9760	9730	42
541	20240703	094300	121082310	9730	9740	9740	9730	8
542	20240703	094200	121004430	9730	9740	9750	9730	65
543	20240703	094100	120370810	9740	9740	9740	9730	3
544	20240703	094000	120341600	9740	9760	9770	9740	4481
545	20240703	093900	76620070	9760	9750	9760	9750	199
546	20240703	093800	74679800	9750	9750	9760	9750	304
547	20240703	093700	71715790	9760	9750	9760	9750	4
548	20240703	093600	71676780	9750	9750	9760	9750	227
549	20240703	093500	69463510	9750	9750	9750	9750	7
550	20240703	093400	69395260	9750	9750	9750	9750	202
551	20240703	093300	67425760	9750	9750	9750	9750	3
552	20240703	093200	67396510	9750	9750	9750	9750	264
553	20240703	093100	64822510	9760	9740	9760	9740	519
554	20240703	093000	59762120	9740	9740	9750	9730	35
555	20240703	092900	59421300	9740	9740	9740	9740	25
556	20240703	092800	59177800	9740	9730	9740	9730	32
557	20240703	092700	58866140	9740	9740	9740	9740	203
558	20240703	092600	56888920	9750	9760	9760	9750	326
559	20240703	092500	53710030	9760	9760	9760	9760	2
560	20240703	092400	53690510	9770	9750	9770	9750	182
561	20240703	092300	51915770	9740	9740	9740	9740	110
562	20240703	092200	50844370	9750	9750	9750	9750	3
563	20240703	092100	50815120	9740	9740	9740	9740	200
564	20240703	092000	48867120	9750	9750	9750	9750	372
565	20240703	091900	45240120	9740	9740	9740	9740	121
566	20240703	091800	44061580	9740	9740	9740	9740	5
567	20240703	091700	44012880	9750	9750	9750	9750	0
568	20240703	091600	44012880	9750	9760	9760	9750	549
569	20240703	091500	38660050	9750	9770	9770	9750	26
570	20240703	091400	38406230	9760	9750	9760	9750	156
571	20240703	091300	36883690	9760	9760	9760	9760	154
572	20240703	091200	35380650	9760	9760	9760	9760	4
573	20240703	091100	35341610	9760	9760	9760	9760	15
574	20240703	091000	35195210	9760	9760	9760	9760	24
575	20240703	090900	34960970	9760	9760	9760	9760	2
576	20240703	090800	34941450	9720	9720	9720	9720	5
577	20240703	090700	34892850	9720	9720	9720	9720	1
578	20240703	090600	34883130	9730	9770	9770	9730	952
579	20240703	090500	25615090	9780	9790	9790	9780	108
580	20240703	090400	24558760	9790	9760	9790	9760	38
581	20240703	090300	24187480	9760	9760	9760	9740	43
582	20240703	090200	23768540	9750	9740	9750	9740	1681
583	20240703	090100	7395530	9740	9740	9740	9730	356
584	20240703	090000	3929100	9750	9710	9750	9710	404