KissMeData/008830/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185300	5454764520	9690	9690	9690	9690	23167
3	20240715	185200	5454764520	9690	9690	9690	9690	0
4	20240715	185100	5454764520	9690	9690	9690	9690	0
5	20240715	185000	5454764520	9690	9690	9690	9690	0
6	20240715	184900	5454764520	9690	9690	9690	9690	0
7	20240715	184800	5454764520	9690	9690	9690	9690	0
8	20240715	184700	5454764520	9690	9690	9690	9690	0
9	20240715	184600	5454764520	9690	9690	9690	9690	0
10	20240715	184500	5454764520	9690	9690	9690	9690	0
11	20240715	184400	5454764520	9690	9690	9690	9690	0
12	20240715	184300	5454764520	9690	9690	9690	9690	0
13	20240715	184200	5454764520	9690	9690	9690	9690	0
14	20240715	184100	5454764520	9690	9690	9690	9690	0
15	20240715	184000	5454764520	9690	9690	9690	9690	0
16	20240715	183900	5454764520	9690	9690	9690	9690	0
17	20240715	183800	5454764520	9690	9690	9690	9690	0
18	20240715	183700	5454764520	9690	9690	9690	9690	0
19	20240715	183600	5454764520	9690	9690	9690	9690	0
20	20240715	183500	5454764520	9690	9690	9690	9690	0
21	20240715	183400	5454764520	9690	9690	9690	9690	0
22	20240715	183300	5454764520	9690	9690	9690	9690	0
23	20240715	183200	5454764520	9690	9690	9690	9690	0
24	20240715	183100	5454764520	9690	9690	9690	9690	0
25	20240715	183000	5454764520	9690	9690	9690	9690	0
26	20240715	182900	5454764520	9690	9690	9690	9690	0
27	20240715	182800	5454764520	9690	9690	9690	9690	0
28	20240715	182700	5454764520	9690	9690	9690	9690	0
29	20240715	182600	5454764520	9690	9690	9690	9690	0
30	20240715	182500	5454764520	9690	9690	9690	9690	0
31	20240715	182400	5454764520	9690	9690	9690	9690	0
32	20240715	182300	5454764520	9690	9690	9690	9690	23167
33	20240715	182200	5454764520	9690	9690	9690	9690	0
34	20240715	182100	5454764520	9690	9690	9690	9690	0
35	20240715	182000	5454764520	9690	9690	9690	9690	0
36	20240715	181900	5454764520	9690	9690	9690	9690	0
37	20240715	181800	5454764520	9690	9690	9690	9690	0
38	20240715	181700	5454764520	9690	9690	9690	9690	0
39	20240715	181600	5454764520	9690	9690	9690	9690	0
40	20240715	181500	5454764520	9690	9690	9690	9690	0
41	20240715	181400	5454764520	9690	9690	9690	9690	0
42	20240715	181300	5454764520	9690	9690	9690	9690	0
43	20240715	181200	5454764520	9690	9690	9690	9690	0
44	20240715	181100	5454764520	9690	9690	9690	9690	0
45	20240715	181000	5454764520	9690	9690	9690	9690	0
46	20240715	180900	5454764520	9690	9690	9690	9690	0
47	20240715	180800	5454764520	9690	9690	9690	9690	0
48	20240715	180700	5454764520	9690	9690	9690	9690	0
49	20240715	180600	5454764520	9690	9690	9690	9690	0
50	20240715	180500	5454764520	9690	9690	9690	9690	0
51	20240715	180400	5454764520	9690	9690	9690	9690	0
52	20240715	180300	5454764520	9690	9690	9690	9690	0
53	20240715	180200	5454764520	9690	9690	9690	9690	0
54	20240715	180100	5454764520	9690	9690	9690	9690	0
55	20240715	180000	5454764520	9690	9690	9690	9690	0
56	20240715	175900	5454764520	9690	9690	9690	9690	0
57	20240715	175800	5454764520	9690	9690	9690	9690	0
58	20240715	175700	5454764520	9690	9690	9690	9690	0
59	20240715	175600	5454764520	9690	9690	9690	9690	0
60	20240715	175500	5454764520	9690	9690	9690	9690	0
61	20240715	175400	5454764520	9690	9690	9690	9690	0
62	20240715	175300	5454764520	9690	9690	9690	9690	23167
63	20240715	175200	5454764520	9690	9690	9690	9690	0
64	20240715	175100	5454764520	9690	9690	9690	9690	0
65	20240715	175000	5454764520	9690	9690	9690	9690	0
66	20240715	174900	5454764520	9690	9690	9690	9690	0
67	20240715	174800	5454764520	9690	9690	9690	9690	0
68	20240715	174700	5454764520	9690	9690	9690	9690	0
69	20240715	174600	5454764520	9690	9690	9690	9690	0
70	20240715	174500	5454764520	9690	9690	9690	9690	0
71	20240715	174400	5454764520	9690	9690	9690	9690	0
72	20240715	174300	5454764520	9690	9690	9690	9690	0
73	20240715	174200	5454764520	9690	9690	9690	9690	0
74	20240715	174100	5454764520	9690	9690	9690	9690	0
75	20240715	174000	5454764520	9690	9690	9690	9690	0
76	20240715	173900	5454764520	9690	9690	9690	9690	0
77	20240715	173800	5454764520	9690	9690	9690	9690	0
78	20240715	173700	5454764520	9690	9690	9690	9690	0
79	20240715	173600	5454764520	9690	9690	9690	9690	0
80	20240715	173500	5454764520	9690	9690	9690	9690	0
81	20240715	173400	5454764520	9690	9690	9690	9690	0
82	20240715	173300	5454764520	9690	9690	9690	9690	0
83	20240715	173200	5454764520	9690	9690	9690	9690	0
84	20240715	173100	5454764520	9690	9690	9690	9690	0
85	20240715	173000	5454764520	9690	9690	9690	9690	0
86	20240715	172900	5454764520	9690	9690	9690	9690	0
87	20240715	172800	5454764520	9690	9690	9690	9690	0
88	20240715	172700	5454764520	9690	9690	9690	9690	0
89	20240715	172600	5454764520	9690	9690	9690	9690	0
90	20240715	172500	5454764520	9690	9690	9690	9690	0
91	20240715	172400	5454764520	9690	9690	9690	9690	0
92	20240715	172300	5454764520	9690	9690	9690	9690	23167
93	20240715	172200	5454764520	9690	9690	9690	9690	0
94	20240715	172100	5454764520	9690	9690	9690	9690	0
95	20240715	172000	5454764520	9690	9690	9690	9690	0
96	20240715	171900	5454764520	9690	9690	9690	9690	0
97	20240715	171800	5454764520	9690	9690	9690	9690	0
98	20240715	171700	5454764520	9690	9690	9690	9690	0
99	20240715	171600	5454764520	9690	9690	9690	9690	0
100	20240715	171500	5454764520	9690	9690	9690	9690	0
101	20240715	171400	5454764520	9690	9690	9690	9690	0
102	20240715	171300	5454764520	9690	9690	9690	9690	0
103	20240715	171200	5454764520	9690	9690	9690	9690	0
104	20240715	171100	5454764520	9690	9690	9690	9690	0
105	20240715	171000	5454764520	9690	9690	9690	9690	0
106	20240715	170900	5454764520	9690	9690	9690	9690	0
107	20240715	170800	5454764520	9690	9690	9690	9690	0
108	20240715	170700	5454764520	9690	9690	9690	9690	0
109	20240715	170600	5454764520	9690	9690	9690	9690	0
110	20240715	170500	5454764520	9690	9690	9690	9690	0
111	20240715	170400	5454764520	9690	9690	9690	9690	0
112	20240715	170300	5454764520	9690	9690	9690	9690	0
113	20240715	170200	5454764520	9690	9690	9690	9690	0
114	20240715	170100	5454764520	9690	9690	9690	9690	0
115	20240715	170000	5454764520	9690	9690	9690	9690	0
116	20240715	165900	5454764520	9690	9690	9690	9690	0
117	20240715	165800	5454764520	9690	9690	9690	9690	0
118	20240715	165700	5454764520	9690	9690	9690	9690	0
119	20240715	165600	5454764520	9690	9690	9690	9690	0
120	20240715	165500	5454764520	9690	9690	9690	9690	0
121	20240715	165400	5454764520	9690	9690	9690	9690	0
122	20240715	165300	5454764520	9690	9690	9690	9690	23167
123	20240715	165200	5454764520	9690	9690	9690	9690	0
124	20240715	165100	5454764520	9690	9690	9690	9690	0
125	20240715	165000	5454764520	9690	9690	9690	9690	0
126	20240715	164900	5454764520	9690	9690	9690	9690	0
127	20240715	164800	5454764520	9690	9690	9690	9690	0
128	20240715	164700	5454764520	9690	9690	9690	9690	0
129	20240715	164600	5454764520	9690	9690	9690	9690	0
130	20240715	164500	5454764520	9690	9690	9690	9690	0
131	20240715	164400	5454764520	9690	9690	9690	9690	0
132	20240715	164300	5454764520	9690	9690	9690	9690	0
133	20240715	164200	5454764520	9690	9690	9690	9690	0
134	20240715	164100	5454764520	9690	9690	9690	9690	0
135	20240715	164000	5454764520	9690	9690	9690	9690	0
136	20240715	163900	5454764520	9690	9690	9690	9690	0
137	20240715	163800	5454764520	9690	9690	9690	9690	0
138	20240715	163700	5454764520	9690	9690	9690	9690	0
139	20240715	163600	5454764520	9690	9690	9690	9690	0
140	20240715	163500	5454764520	9690	9690	9690	9690	0
141	20240715	163400	5454764520	9690	9690	9690	9690	0
142	20240715	163300	5454764520	9690	9690	9690	9690	0
143	20240715	163200	5454764520	9690	9690	9690	9690	0
144	20240715	163100	5454764520	9690	9690	9690	9690	0
145	20240715	163000	5454764520	9690	9690	9690	9690	0
146	20240715	162900	5454764520	9690	9690	9690	9690	0
147	20240715	162800	5454764520	9690	9690	9690	9690	0
148	20240715	162700	5454764520	9690	9690	9690	9690	0
149	20240715	162600	5454764520	9690	9690	9690	9690	0
150	20240715	162500	5454764520	9690	9690	9690	9690	0
151	20240715	162400	5454764520	9690	9690	9690	9690	0
152	20240715	162300	5454764520	9690	9690	9690	9690	23167
153	20240715	162200	5454764520	9690	9690	9690	9690	0
154	20240715	162100	5454764520	9690	9690	9690	9690	0
155	20240715	162000	5454764520	9690	9690	9690	9690	0
156	20240715	161900	5454764520	9690	9690	9690	9690	0
157	20240715	161800	5454764520	9690	9690	9690	9690	0
158	20240715	161700	5454764520	9690	9690	9690	9690	0
159	20240715	161600	5454764520	9690	9690	9690	9690	0
160	20240715	161500	5454764520	9690	9690	9690	9690	0
161	20240715	161400	5454764520	9690	9690	9690	9690	0
162	20240715	161300	5454764520	9690	9690	9690	9690	0
163	20240715	161200	5454764520	9690	9690	9690	9690	0
164	20240715	161100	5454764520	9690	9690	9690	9690	0
165	20240715	161000	5454764520	9690	9690	9690	9690	0
166	20240715	160900	5454764520	9690	9690	9690	9690	0
167	20240715	160800	5454764520	9690	9690	9690	9690	0
168	20240715	160700	5454764520	9690	9690	9690	9690	0
169	20240715	160600	5454764520	9690	9690	9690	9690	0
170	20240715	160500	5454764520	9690	9690	9690	9690	0
171	20240715	160400	5454764520	9690	9690	9690	9690	0
172	20240715	160300	5454764520	9690	9690	9690	9690	0
173	20240715	160200	5454764520	9690	9690	9690	9690	0
174	20240715	160100	5454764520	9690	9690	9690	9690	0
175	20240715	160000	5454764520	9690	9690	9690	9690	0
176	20240715	155900	5454764520	9690	9690	9690	9690	0
177	20240715	155800	5454764520	9690	9690	9690	9690	0
178	20240715	155700	5454764520	9690	9690	9690	9690	0
179	20240715	155600	5454764520	9690	9690	9690	9690	0
180	20240715	155500	5454764520	9690	9690	9690	9690	0
181	20240715	155400	5454764520	9690	9690	9690	9690	0
182	20240715	155300	5454764520	9690	9690	9690	9690	23167
183	20240715	155200	5454764520	9690	9690	9690	9690	0
184	20240715	155100	5454764520	9690	9690	9690	9690	0
185	20240715	155000	5454764520	9690	9690	9690	9690	0
186	20240715	154900	5454764520	9690	9690	9690	9690	0
187	20240715	154800	5454764520	9690	9690	9690	9690	0
188	20240715	154700	5454764520	9690	9690	9690	9690	0
189	20240715	154600	5454764520	9690	9690	9690	9690	0
190	20240715	154500	5454764520	9690	9690	9690	9690	0
191	20240715	154400	5454764520	9690	9690	9690	9690	0
192	20240715	154300	5454764520	9690	9690	9690	9690	0
193	20240715	154200	5454764520	9690	9690	9690	9690	0
194	20240715	154100	5454764520	9690	9690	9690	9690	0
195	20240715	154000	5454764520	9690	9690	9690	9690	0
196	20240715	153900	5454764520	9690	9690	9690	9690	0
197	20240715	153800	5454764520	9690	9690	9690	9690	0
198	20240715	153700	5454764520	9690	9690	9690	9690	0
199	20240715	153600	5454764520	9690	9690	9690	9690	0
200	20240715	153500	5454764520	9690	9690	9690	9690	0
201	20240715	153400	5454764520	9690	9690	9690	9690	0
202	20240715	153300	5454764520	9690	9690	9690	9690	0
203	20240715	153200	5454764520	9690	9690	9690	9690	0
204	20240715	153100	5454764520	9690	9690	9690	9690	0
205	20240715	153000	5454764520	9690	9690	9690	9690	23167
206	20240715	152900	5230276290	9600	9600	9600	9600	0
207	20240715	152800	5230276290	9600	9600	9600	9600	0
208	20240715	152700	5230276290	9600	9600	9600	9600	0
209	20240715	152600	5230276290	9600	9600	9600	9600	0
210	20240715	152500	5230276290	9600	9600	9600	9600	0
211	20240715	152400	5230276290	9600	9600	9600	9600	0
212	20240715	152300	5230276290	9600	9600	9600	9600	0
213	20240715	152200	5230276290	9600	9600	9600	9600	0
214	20240715	152100	5230276290	9600	9600	9600	9600	0
215	20240715	152000	5230276290	9600	9600	9600	9600	0
216	20240715	151900	5230276290	9600	9600	9620	9590	6542
217	20240715	151800	5167503070	9620	9610	9620	9580	3023
218	20240715	151700	5138511150	9590	9620	9630	9580	2591
219	20240715	151600	5113643350	9640	9610	9640	9600	2925
220	20240715	151500	5085490330	9610	9560	9630	9560	3063
221	20240715	151400	5056137330	9560	9570	9580	9560	1103
222	20240715	151300	5045587570	9570	9560	9580	9560	977
223	20240715	151200	5036241260	9560	9600	9600	9560	1170
224	20240715	151100	5025044350	9560	9590	9600	9560	1870
225	20240715	151000	5007140510	9560	9570	9590	9560	2772
226	20240715	150900	4980595880	9570	9570	9580	9570	286
227	20240715	150800	4977858110	9570	9570	9580	9560	102
228	20240715	150700	4976882150	9560	9560	9560	9550	3387
229	20240715	150600	4944508020	9560	9600	9600	9560	7387
230	20240715	150500	4873730750	9600	9600	9630	9600	191
231	20240715	150400	4871895610	9630	9620	9630	9600	624
232	20240715	150300	4865902860	9620	9610	9630	9600	476
233	20240715	150200	4861325420	9610	9610	9620	9600	133
234	20240715	150100	4860047440	9610	9620	9620	9610	742
235	20240715	150000	4852912950	9620	9620	9630	9620	252
236	20240715	145900	4850488670	9620	9630	9630	9620	101
237	20240715	145800	4849517040	9620	9600	9630	9600	15
238	20240715	145700	4849372960	9600	9620	9620	9600	253
239	20240715	145600	4846941860	9600	9620	9620	9600	2222
240	20240715	145500	4825603480	9620	9620	9620	9620	2
241	20240715	145400	4825584240	9600	9610	9610	9600	1664
242	20240715	145300	4809599010	9610	9630	9630	9610	1750
243	20240715	145200	4792770580	9630	9630	9630	9630	25
244	20240715	145100	4792529830	9640	9650	9650	9640	200
245	20240715	145000	4790601820	9640	9640	9640	9640	140
246	20240715	144900	4789252220	9650	9650	9650	9650	155
247	20240715	144800	4787756470	9650	9650	9650	9650	3
248	20240715	144700	4787727520	9650	9610	9650	9610	402
249	20240715	144600	4783864180	9610	9630	9640	9610	1777
250	20240715	144500	4766765330	9630	9630	9640	9630	208
251	20240715	144400	4764762250	9630	9650	9650	9630	869
252	20240715	144300	4756393480	9640	9640	9640	9630	366
253	20240715	144200	4752866490	9640	9660	9660	9640	893
254	20240715	144100	4744252170	9660	9650	9660	9650	34
255	20240715	144000	4743924020	9650	9650	9650	9650	1
256	20240715	143900	4743914370	9610	9650	9650	9610	2371
257	20240715	143800	4721095810	9650	9670	9670	9650	223
258	20240715	143700	4718943340	9670	9630	9670	9630	950
259	20240715	143600	4709776070	9630	9650	9650	9630	1079
260	20240715	143500	4699381820	9650	9660	9660	9650	428
261	20240715	143400	4695250500	9660	9660	9660	9650	1056
262	20240715	143300	4685053630	9660	9670	9670	9660	182
263	20240715	143200	4683295050	9670	9680	9680	9670	17
264	20240715	143100	4683130500	9680	9680	9680	9680	16
265	20240715	143000	4682975620	9660	9670	9670	9660	285
266	20240715	142900	4680221840	9670	9670	9670	9670	1
267	20240715	142800	4680212170	9680	9670	9680	9660	158
268	20240715	142700	4678684620	9670	9670	9670	9660	135
269	20240715	142600	4677380170	9670	9670	9670	9670	0
270	20240715	142500	4677380170	9670	9680	9680	9660	595
271	20240715	142400	4671631090	9690	9660	9690	9660	52
272	20240715	142300	4671128710	9660	9660	9660	9660	0
273	20240715	142200	4671128710	9660	9670	9670	9660	1376
274	20240715	142100	4657832480	9670	9670	9670	9670	320
275	20240715	142000	4654738080	9670	9680	9680	9670	286
276	20240715	141900	4651971660	9680	9680	9680	9680	530
277	20240715	141800	4646841260	9680	9680	9680	9680	234
278	20240715	141700	4644576140	9700	9700	9700	9700	11
279	20240715	141600	4644469440	9700	9690	9700	9690	623
280	20240715	141500	4638427410	9690	9690	9690	9690	0
281	20240715	141400	4638427410	9690	9690	9690	9690	339
282	20240715	141300	4635142500	9700	9700	9700	9700	25
283	20240715	141200	4634900000	9700	9700	9700	9700	90
284	20240715	141100	4634027000	9700	9700	9700	9700	70
285	20240715	141000	4633348000	9730	9710	9740	9710	2021
286	20240715	140900	4613679350	9700	9680	9700	9680	1191
287	20240715	140800	4602149470	9680	9710	9710	9680	613
288	20240715	140700	4596205860	9680	9700	9700	9680	4
289	20240715	140600	4596167100	9680	9680	9680	9680	48
290	20240715	140500	4595702460	9680	9690	9690	9680	51
291	20240715	140400	4595208530	9680	9680	9680	9680	196
292	20240715	140300	4593311250	9680	9680	9680	9680	34
293	20240715	140200	4592982130	9680	9690	9690	9680	332
294	20240715	140100	4589767720	9690	9710	9710	9690	152
295	20240715	140000	4588294120	9710	9730	9730	9710	465
296	20240715	135900	4583777310	9730	9720	9730	9720	8
297	20240715	135800	4583699540	9720	9720	9720	9720	57
298	20240715	135700	4583145500	9720	9710	9720	9710	672
299	20240715	135600	4576613670	9710	9720	9720	9710	812
300	20240715	135500	4568723460	9720	9720	9730	9720	623
301	20240715	135400	4562666600	9720	9700	9720	9700	1054
302	20240715	135300	4552434890	9690	9700	9700	9690	866
303	20240715	135200	4544043300	9690	9690	9690	9690	257
304	20240715	135100	4541552970	9690	9690	9690	9690	14
305	20240715	135000	4541417310	9670	9670	9670	9670	0
306	20240715	134900	4541417310	9670	9670	9670	9670	3
307	20240715	134800	4541388300	9670	9670	9670	9670	230
308	20240715	134700	4539164200	9660	9670	9670	9660	387
309	20240715	134600	4535423010	9670	9660	9670	9650	2427
310	20240715	134500	4511978240	9650	9670	9670	9640	44
311	20240715	134400	4511553120	9670	9670	9670	9650	1168
312	20240715	134300	4500278560	9640	9640	9640	9640	0
313	20240715	134200	4500278560	9640	9670	9670	9640	1285
314	20240715	134100	4487866870	9680	9680	9680	9670	371
315	20240715	134000	4484277510	9680	9680	9680	9680	198
316	20240715	133900	4482360870	9690	9680	9690	9680	166
317	20240715	133800	4480753890	9680	9670	9680	9670	78
318	20240715	133700	4479999570	9670	9670	9670	9670	608
319	20240715	133600	4474120210	9660	9660	9660	9660	0
320	20240715	133500	4474120210	9660	9690	9690	9660	100
321	20240715	133400	4473151270	9690	9660	9690	9640	2344
322	20240715	133300	4450523700	9660	9670	9670	9660	348
323	20240715	133200	4447161390	9700	9670	9700	9670	202
324	20240715	133100	4445207990	9700	9690	9700	9680	251
325	20240715	133000	4442778050	9700	9700	9700	9700	1
326	20240715	132900	4442768350	9700	9700	9700	9700	237
327	20240715	132800	4440469450	9700	9700	9700	9700	20
328	20240715	132700	4440275450	9710	9700	9710	9700	106
329	20240715	132600	4439246430	9660	9670	9670	9660	1441
330	20240715	132500	4425317440	9690	9710	9710	9670	2210
331	20240715	132400	4403896440	9710	9710	9710	9710	118
332	20240715	132300	4402750660	9710	9720	9720	9710	824
333	20240715	132200	4394745820	9720	9720	9720	9720	647
334	20240715	132100	4388456980	9720	9720	9720	9720	1
335	20240715	132000	4388447260	9730	9730	9730	9730	0
336	20240715	131900	4388447260	9730	9730	9730	9730	1611
337	20240715	131800	4372772230	9740	9740	9740	9730	113
338	20240715	131700	4371671820	9740	9740	9740	9740	31
339	20240715	131600	4371369880	9740	9740	9740	9730	40
340	20240715	131500	4370980290	9740	9740	9740	9740	150
341	20240715	131400	4369519290	9740	9740	9740	9740	0
342	20240715	131300	4369519290	9740	9730	9740	9730	80
343	20240715	131200	4368740740	9730	9740	9740	9730	252
344	20240715	131100	4366288680	9730	9730	9740	9730	729
345	20240715	131000	4359194640	9740	9730	9740	9730	67
346	20240715	130900	4358542070	9740	9730	9750	9730	1187
347	20240715	130800	4346991440	9710	9710	9710	9710	66
348	20240715	130700	4346350580	9710	9720	9720	9710	18
349	20240715	130600	4346175670	9720	9710	9730	9710	254
350	20240715	130500	4343708480	9710	9710	9740	9700	1469
351	20240715	130400	4329447640	9710	9710	9720	9710	225
352	20240715	130300	4327261880	9710	9730	9730	9710	804
353	20240715	130200	4319449540	9730	9750	9750	9730	551
354	20240715	130100	4314077330	9760	9760	9760	9750	1314
355	20240715	130000	4301264780	9770	9760	9770	9750	498
356	20240715	125900	4296402700	9760	9760	9760	9750	728
357	20240715	125800	4289300160	9750	9760	9760	9750	159
358	20240715	125700	4287748570	9760	9770	9770	9750	837
359	20240715	125600	4279582550	9760	9750	9770	9750	1598
360	20240715	125500	4263991990	9740	9740	9740	9740	408
361	20240715	125400	4260018070	9750	9750	9760	9750	343
362	20240715	125300	4256672860	9740	9750	9750	9740	831
363	20240715	125200	4248578630	9760	9750	9760	9740	1078
364	20240715	125100	4238071130	9750	9730	9760	9730	1615
365	20240715	125000	4222326510	9730	9710	9740	9710	1424
366	20240715	124900	4208476630	9720	9720	9720	9710	460
367	20240715	124800	4204007030	9710	9720	9720	9700	100
368	20240715	124700	4203036230	9720	9720	9720	9720	1
369	20240715	124600	4203026510	9730	9730	9730	9700	3624
370	20240715	124500	4167801770	9720	9680	9720	9680	1534
371	20240715	124400	4152927460	9680	9650	9680	9650	1050
372	20240715	124300	4142780410	9650	9660	9660	9650	210
373	20240715	124200	4140753360	9650	9680	9680	9650	211
374	20240715	124100	4138716870	9680	9680	9680	9680	103
375	20240715	124000	4137719830	9650	9650	9650	9650	466
376	20240715	123900	4133222930	9660	9680	9680	9660	45
377	20240715	123800	4132787790	9670	9670	9670	9670	174
378	20240715	123700	4131105210	9680	9680	9680	9680	35
379	20240715	123600	4130766410	9690	9670	9690	9670	724
380	20240715	123500	4123762580	9650	9660	9670	9650	425
381	20240715	123400	4119660920	9660	9650	9660	9650	437
382	20240715	123300	4115440860	9650	9630	9650	9630	85
383	20240715	123200	4114621410	9630	9670	9670	9630	661
384	20240715	123100	4108254690	9670	9670	9670	9660	735
385	20240715	123000	4101152050	9660	9620	9670	9620	1221
386	20240715	122900	4089372530	9640	9630	9640	9620	440
387	20240715	122800	4085135150	9640	9630	9640	9630	124
388	20240715	122700	4083939800	9650	9610	9650	9610	4383
389	20240715	122600	4041740000	9610	9600	9610	9600	160
390	20240715	122500	4040202410	9600	9600	9610	9600	79
391	20240715	122400	4039443860	9610	9610	9610	9610	208
392	20240715	122300	4037444980	9600	9580	9600	9580	344
393	20240715	122200	4034146460	9570	9570	9600	9570	733
394	20240715	122100	4027120780	9570	9590	9590	9570	1214
395	20240715	122000	4015490660	9580	9600	9600	9580	1479
396	20240715	121900	4001316240	9600	9590	9600	9590	530
397	20240715	121800	3996228860	9590	9600	9600	9590	1155
398	20240715	121700	3985150190	9600	9600	9600	9600	107
399	20240715	121600	3984122990	9600	9590	9600	9590	577
400	20240715	121500	3978589350	9590	9590	9590	9580	226
401	20240715	121400	3976422060	9590	9580	9590	9580	704
402	20240715	121300	3969673700	9590	9590	9590	9590	73
403	20240715	121200	3968973630	9590	9600	9600	9590	475
404	20240715	121100	3964418260	9600	9600	9600	9600	239
405	20240715	121000	3962123860	9600	9590	9600	9590	412
406	20240715	120900	3958169780	9600	9600	9600	9590	452
407	20240715	120800	3953833400	9600	9600	9600	9600	1
408	20240715	120700	3953823800	9600	9590	9600	9590	679
409	20240715	120600	3947307450	9600	9590	9600	9590	197
410	20240715	120500	3945417710	9580	9580	9580	9570	823
411	20240715	120400	3937536370	9580	9580	9580	9570	461
412	20240715	120300	3933124490	9580	9580	9580	9580	51
413	20240715	120200	3932635910	9580	9580	9580	9580	40
414	20240715	120100	3932252710	9580	9590	9590	9570	121
415	20240715	120000	3931092540	9590	9580	9590	9560	735
416	20240715	115900	3924058650	9580	9590	9590	9580	46
417	20240715	115800	3923617540	9580	9580	9590	9580	256
418	20240715	115700	3921163020	9590	9560	9590	9560	8072
419	20240715	115600	3843982430	9560	9590	9590	9560	3567
420	20240715	115500	3809843650	9590	9590	9590	9590	286
421	20240715	115400	3807100910	9590	9600	9600	9590	200
422	20240715	115300	3805182890	9600	9600	9610	9600	293
423	20240715	115200	3802369990	9590	9600	9600	9590	851
424	20240715	115100	3794202970	9590	9590	9610	9590	71
425	20240715	115000	3793522060	9590	9590	9600	9590	1274
426	20240715	114900	3781304300	9590	9610	9610	9590	322
427	20240715	114800	3778216080	9620	9600	9620	9600	232
428	20240715	114700	3775984270	9590	9620	9630	9590	2510
429	20240715	114600	3751856660	9610	9600	9620	9600	267
430	20240715	114500	3749288370	9600	9620	9620	9600	1161
431	20240715	114400	3738121460	9610	9590	9620	9590	1069
432	20240715	114300	3727839320	9610	9600	9610	9570	2122
433	20240715	114200	3707451730	9570	9580	9600	9570	421
434	20240715	114100	3703421740	9580	9580	9580	9570	100
435	20240715	114000	3702463990	9580	9570	9580	9570	460
436	20240715	113900	3698060530	9570	9570	9580	9570	338
437	20240715	113800	3694825560	9570	9580	9580	9570	2061
438	20240715	113700	3675094840	9580	9600	9620	9580	5425
439	20240715	113600	3623049550	9600	9620	9630	9600	4642
440	20240715	113500	3578432200	9630	9620	9630	9620	726
441	20240715	113400	3571443250	9620	9640	9640	9620	2642
442	20240715	113300	3546011360	9640	9640	9640	9630	350
443	20240715	113200	3542637550	9630	9640	9640	9630	822
444	20240715	113100	3534718690	9640	9640	9640	9630	675
445	20240715	113000	3528215830	9640	9650	9650	9640	928
446	20240715	112900	3519265120	9650	9660	9660	9650	431
447	20240715	112800	3515105640	9650	9650	9660	9640	1976
448	20240715	112700	3496037860	9650	9660	9670	9650	1346
449	20240715	112600	3483036340	9660	9670	9670	9650	1673
450	20240715	112500	3466870370	9670	9670	9680	9670	680
451	20240715	112400	3460289710	9680	9690	9700	9680	720
452	20240715	112300	3453315310	9690	9700	9700	9690	1170
453	20240715	112200	3441972420	9700	9710	9710	9690	948
454	20240715	112100	3432773290	9710	9720	9720	9700	515
455	20240715	112000	3427774380	9700	9750	9750	9700	2568
456	20240715	111900	3402837580	9770	9770	9770	9770	110
457	20240715	111800	3401762880	9770	9730	9770	9730	269
458	20240715	111700	3399137310	9730	9750	9750	9730	2117
459	20240715	111600	3378530890	9740	9750	9750	9740	382
460	20240715	111500	3374806680	9750	9750	9760	9740	1487
461	20240715	111400	3360310500	9760	9770	9770	9760	43
462	20240715	111300	3359890770	9770	9770	9770	9770	171
463	20240715	111200	3358220100	9770	9740	9770	9730	736
464	20240715	111100	3351041680	9760	9740	9760	9740	284
465	20240715	111000	3348269940	9740	9750	9750	9740	226
466	20240715	110900	3346068100	9750	9750	9760	9750	193
467	20240715	110800	3344186150	9760	9750	9760	9730	183
468	20240715	110700	3342401550	9750	9750	9750	9750	673
469	20240715	110600	3335839800	9750	9740	9760	9740	560
470	20240715	110500	3330384180	9750	9750	9750	9750	18
471	20240715	110400	3330208680	9750	9740	9750	9740	574
472	20240715	110300	3324614060	9740	9750	9750	9740	395
473	20240715	110200	3320762900	9770	9750	9770	9740	974
474	20240715	110100	3311268300	9750	9770	9770	9750	315
475	20240715	110000	3308196000	9770	9760	9770	9760	71
476	20240715	105900	3307503030	9770	9760	9770	9760	353
477	20240715	105800	3304056330	9750	9770	9770	9750	48
478	20240715	105700	3303588280	9770	9750	9770	9750	403
479	20240715	105600	3299654290	9750	9760	9770	9740	743
480	20240715	105500	3292402690	9750	9740	9750	9740	92
481	20240715	105400	3291505720	9740	9770	9770	9730	570
482	20240715	105300	3285952940	9750	9750	9750	9740	2270
483	20240715	105200	3263840490	9750	9760	9760	9750	1982
484	20240715	105100	3244514410	9760	9770	9770	9760	875
485	20240715	105000	3235974400	9780	9790	9790	9760	741
486	20240715	104900	3228730390	9790	9790	9790	9780	669
487	20240715	104800	3222182290	9780	9780	9790	9780	363
488	20240715	104700	3218632120	9790	9770	9800	9770	2627
489	20240715	104600	3192923050	9780	9760	9780	9760	1064
490	20240715	104500	3182529230	9760	9760	9760	9750	410
491	20240715	104400	3178528730	9770	9760	9770	9750	576
492	20240715	104300	3172908010	9760	9750	9760	9750	492
493	20240715	104200	3168106290	9760	9760	9770	9750	1319
494	20240715	104100	3155228980	9770	9770	9770	9760	173
495	20240715	104000	3153539910	9770	9760	9770	9760	967
496	20240715	103900	3144097970	9770	9770	9770	9760	553
497	20240715	103800	3138695550	9760	9750	9760	9740	1196
498	20240715	103700	3127024480	9750	9760	9760	9750	453
499	20240715	103600	3122607130	9760	9740	9760	9730	1211
500	20240715	103500	3110801310	9740	9740	9750	9740	441
501	20240715	103400	3106504890	9740	9720	9740	9720	698
502	20240715	103300	3099712690	9730	9710	9730	9710	56
503	20240715	103200	3099168830	9710	9700	9720	9700	521
504	20240715	103100	3094109930	9690	9690	9700	9690	223
505	20240715	103000	3091948980	9710	9700	9710	9690	229
506	20240715	102900	3089726690	9710	9710	9710	9710	355
507	20240715	102800	3086279640	9700	9700	9710	9700	1091
508	20240715	102700	3075696870	9710	9710	9710	9710	644
509	20240715	102600	3069443630	9710	9710	9720	9710	1323
510	20240715	102500	3056597230	9700	9690	9710	9690	437
511	20240715	102400	3052358310	9690	9710	9710	9690	359
512	20240715	102300	3048876680	9700	9690	9700	9690	426
513	20240715	102200	3044744730	9690	9680	9700	9680	604
514	20240715	102100	3038888570	9700	9700	9700	9680	586
515	20240715	102000	3033212880	9690	9700	9700	9690	456
516	20240715	101900	3028790800	9710	9710	9720	9690	2133
517	20240715	101800	3008101070	9710	9720	9720	9700	181
518	20240715	101700	3006344770	9700	9700	9700	9700	286
519	20240715	101600	3003570570	9710	9730	9730	9700	641
520	20240715	101500	2997349490	9700	9730	9740	9700	424
521	20240715	101400	2993230570	9700	9710	9710	9700	405
522	20240715	101300	2989300920	9710	9720	9730	9710	593
523	20240715	101200	2983541650	9710	9700	9730	9700	2175
524	20240715	101100	2962438190	9700	9700	9710	9700	850
525	20240715	101000	2954193180	9700	9660	9700	9660	771
526	20240715	100900	2946726880	9660	9670	9670	9660	3546
527	20240715	100800	2912455530	9690	9670	9690	9670	390
528	20240715	100700	2908679070	9670	9690	9690	9670	2651
529	20240715	100600	2883019020	9690	9700	9710	9690	491
530	20240715	100500	2878258700	9700	9700	9730	9700	438
531	20240715	100400	2874008930	9700	9750	9750	9700	847
532	20240715	100300	2865789910	9750	9750	9760	9710	4351
533	20240715	100200	2823447960	9760	9750	9760	9740	663
534	20240715	100100	2816984720	9740	9730	9760	9730	1466
535	20240715	100000	2802693210	9740	9760	9770	9730	3334
536	20240715	095900	2770180560	9770	9770	9790	9750	3223
537	20240715	095800	2738698070	9760	9730	9770	9720	1905
538	20240715	095700	2720140780	9750	9740	9770	9720	3929
539	20240715	095600	2681823580	9760	9730	9790	9720	5891
540	20240715	095500	2624349350	9730	9710	9730	9700	697
541	20240715	095400	2617575760	9710	9700	9730	9700	2332
542	20240715	095300	2594915500	9690	9710	9710	9690	1037
543	20240715	095200	2584861410	9700	9700	9710	9700	642
544	20240715	095100	2578633990	9700	9700	9700	9690	281
545	20240715	095000	2575909480	9690	9690	9700	9690	778
546	20240715	094900	2568368710	9700	9720	9730	9700	2807
547	20240715	094800	2541102890	9720	9690	9740	9690	4184
548	20240715	094700	2500447870	9700	9690	9700	9680	741
549	20240715	094600	2493270590	9690	9690	9720	9690	5045
550	20240715	094500	2444321600	9690	9660	9700	9650	2239
551	20240715	094400	2422660290	9660	9640	9660	9640	511
552	20240715	094300	2417724450	9640	9630	9650	9630	756
553	20240715	094200	2410435610	9660	9650	9670	9620	4602
554	20240715	094100	2366079860	9650	9650	9660	9650	1701
555	20240715	094000	2349650490	9650	9620	9650	9620	833
556	20240715	093900	2341621800	9610	9660	9660	9610	261
557	20240715	093800	2339108260	9660	9590	9660	9580	2093
558	20240715	093700	2318940400	9590	9630	9630	9550	10359
559	20240715	093600	2219628460	9630	9630	9650	9620	2982
560	20240715	093500	2190911960	9620	9570	9630	9570	3678
561	20240715	093400	2155635680	9610	9620	9620	9570	11219
562	20240715	093300	2047908630	9630	9640	9660	9630	2889
563	20240715	093200	2020069850	9640	9630	9650	9630	4846
564	20240715	093100	1973392840	9630	9650	9660	9630	4279
565	20240715	093000	1932152170	9650	9650	9660	9640	2258
566	20240715	092900	1910372510	9660	9670	9670	9650	4328
567	20240715	092800	1868592210	9670	9670	9670	9660	3408
568	20240715	092700	1835651020	9670	9690	9700	9670	3089
569	20240715	092600	1805751270	9690	9700	9700	9680	831
570	20240715	092500	1797700240	9700	9710	9720	9690	3278
571	20240715	092400	1765904630	9700	9720	9720	9700	851
572	20240715	092300	1757642980	9720	9700	9730	9690	847
573	20240715	092200	1749426590	9690	9730	9730	9690	2765
574	20240715	092100	1722578650	9710	9690	9730	9660	3853
575	20240715	092000	1685296660	9680	9690	9690	9680	2810
576	20240715	091900	1658086570	9710	9730	9740	9690	1819
577	20240715	091800	1640425060	9730	9700	9730	9680	5572
578	20240715	091700	1586351130	9680	9690	9700	9680	3068
579	20240715	091600	1556633110	9690	9690	9720	9690	1236
580	20240715	091500	1544645280	9690	9710	9720	9670	6766
581	20240715	091400	1479068800	9720	9740	9740	9700	2473
582	20240715	091300	1455020210	9730	9720	9740	9690	8646
583	20240715	091200	1371089860	9720	9750	9780	9720	9560
584	20240715	091100	1278095810	9750	9740	9800	9740	2681
585	20240715	091000	1251966160	9740	9800	9810	9740	9782
586	20240715	090900	1156424770	9800	9750	9830	9750	5082
587	20240715	090800	1106707190	9750	9800	9800	9750	11577
588	20240715	090700	993474710	9800	9830	9830	9800	4366
589	20240715	090600	950636220	9820	9850	9860	9820	6676
590	20240715	090500	884998610	9850	9870	9930	9840	4840
591	20240715	090400	837218550	9870	9860	9930	9810	16366
592	20240715	090300	676186480	9860	9860	9930	9860	5937
593	20240715	090200	617469110	9870	9930	9930	9870	22669
594	20240715	090100	393055810	9930	9930	9990	9930	6571
595	20240715	090000	327730160	9930	9940	9990	9920	32844