KissMeData/032350/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	191700	4485221020	9830	9830	9830	9830	10280
3	20240708	191600	4485221020	9830	9830	9830	9830	0
4	20240708	191500	4485221020	9830	9830	9830	9830	0
5	20240708	191400	4485221020	9830	9830	9830	9830	0
6	20240708	191300	4485221020	9830	9830	9830	9830	0
7	20240708	191200	4485221020	9830	9830	9830	9830	0
8	20240708	191100	4485221020	9830	9830	9830	9830	0
9	20240708	191000	4485221020	9830	9830	9830	9830	0
10	20240708	190900	4485221020	9830	9830	9830	9830	0
11	20240708	190800	4485221020	9830	9830	9830	9830	0
12	20240708	190700	4485221020	9830	9830	9830	9830	0
13	20240708	190600	4485221020	9830	9830	9830	9830	0
14	20240708	190500	4485221020	9830	9830	9830	9830	0
15	20240708	190400	4485221020	9830	9830	9830	9830	0
16	20240708	190300	4485221020	9830	9830	9830	9830	0
17	20240708	190200	4485221020	9830	9830	9830	9830	0
18	20240708	190100	4485221020	9830	9830	9830	9830	0
19	20240708	190000	4485221020	9830	9830	9830	9830	0
20	20240708	185900	4485221020	9830	9830	9830	9830	0
21	20240708	185800	4485221020	9830	9830	9830	9830	0
22	20240708	185700	4485221020	9830	9830	9830	9830	0
23	20240708	185600	4485221020	9830	9830	9830	9830	0
24	20240708	185500	4485221020	9830	9830	9830	9830	0
25	20240708	185400	4485221020	9830	9830	9830	9830	0
26	20240708	185300	4485221020	9830	9830	9830	9830	0
27	20240708	185200	4485221020	9830	9830	9830	9830	0
28	20240708	185100	4485221020	9830	9830	9830	9830	0
29	20240708	185000	4485221020	9830	9830	9830	9830	0
30	20240708	184900	4485221020	9830	9830	9830	9830	0
31	20240708	184800	4485221020	9830	9830	9830	9830	0
32	20240708	184700	4485221020	9830	9830	9830	9830	10280
33	20240708	184600	4485221020	9830	9830	9830	9830	0
34	20240708	184500	4485221020	9830	9830	9830	9830	0
35	20240708	184400	4485221020	9830	9830	9830	9830	0
36	20240708	184300	4485221020	9830	9830	9830	9830	0
37	20240708	184200	4485221020	9830	9830	9830	9830	0
38	20240708	184100	4485221020	9830	9830	9830	9830	0
39	20240708	184000	4485221020	9830	9830	9830	9830	0
40	20240708	183900	4485221020	9830	9830	9830	9830	0
41	20240708	183800	4485221020	9830	9830	9830	9830	0
42	20240708	183700	4485221020	9830	9830	9830	9830	0
43	20240708	183600	4485221020	9830	9830	9830	9830	0
44	20240708	183500	4485221020	9830	9830	9830	9830	0
45	20240708	183400	4485221020	9830	9830	9830	9830	0
46	20240708	183300	4485221020	9830	9830	9830	9830	0
47	20240708	183200	4485221020	9830	9830	9830	9830	0
48	20240708	183100	4485221020	9830	9830	9830	9830	0
49	20240708	183000	4485221020	9830	9830	9830	9830	0
50	20240708	182900	4485221020	9830	9830	9830	9830	0
51	20240708	182800	4485221020	9830	9830	9830	9830	0
52	20240708	182700	4485221020	9830	9830	9830	9830	0
53	20240708	182600	4485221020	9830	9830	9830	9830	0
54	20240708	182500	4485221020	9830	9830	9830	9830	0
55	20240708	182400	4485221020	9830	9830	9830	9830	0
56	20240708	182300	4485221020	9830	9830	9830	9830	0
57	20240708	182200	4485221020	9830	9830	9830	9830	0
58	20240708	182100	4485221020	9830	9830	9830	9830	0
59	20240708	182000	4485221020	9830	9830	9830	9830	0
60	20240708	181900	4485221020	9830	9830	9830	9830	0
61	20240708	181800	4485221020	9830	9830	9830	9830	0
62	20240708	181700	4485221020	9830	9830	9830	9830	10280
63	20240708	181600	4485221020	9830	9830	9830	9830	0
64	20240708	181500	4485221020	9830	9830	9830	9830	0
65	20240708	181400	4485221020	9830	9830	9830	9830	0
66	20240708	181300	4485221020	9830	9830	9830	9830	0
67	20240708	181200	4485221020	9830	9830	9830	9830	0
68	20240708	181100	4485221020	9830	9830	9830	9830	0
69	20240708	181000	4485221020	9830	9830	9830	9830	0
70	20240708	180900	4485221020	9830	9830	9830	9830	0
71	20240708	180800	4485221020	9830	9830	9830	9830	0
72	20240708	180700	4485221020	9830	9830	9830	9830	0
73	20240708	180600	4485221020	9830	9830	9830	9830	0
74	20240708	180500	4485221020	9830	9830	9830	9830	0
75	20240708	180400	4485221020	9830	9830	9830	9830	0
76	20240708	180300	4485221020	9830	9830	9830	9830	0
77	20240708	180200	4485221020	9830	9830	9830	9830	0
78	20240708	180100	4485221020	9830	9830	9830	9830	0
79	20240708	180000	4485221020	9830	9830	9830	9830	0
80	20240708	175900	4485221020	9830	9830	9830	9830	0
81	20240708	175800	4485221020	9830	9830	9830	9830	0
82	20240708	175700	4485221020	9830	9830	9830	9830	0
83	20240708	175600	4485221020	9830	9830	9830	9830	0
84	20240708	175500	4485221020	9830	9830	9830	9830	0
85	20240708	175400	4485221020	9830	9830	9830	9830	0
86	20240708	175300	4485221020	9830	9830	9830	9830	0
87	20240708	175200	4485221020	9830	9830	9830	9830	0
88	20240708	175100	4485221020	9830	9830	9830	9830	0
89	20240708	175000	4485221020	9830	9830	9830	9830	0
90	20240708	174900	4485221020	9830	9830	9830	9830	0
91	20240708	174800	4485221020	9830	9830	9830	9830	0
92	20240708	174700	4485221020	9830	9830	9830	9830	10280
93	20240708	174600	4485221020	9830	9830	9830	9830	0
94	20240708	174500	4485221020	9830	9830	9830	9830	0
95	20240708	174400	4485221020	9830	9830	9830	9830	0
96	20240708	174300	4485221020	9830	9830	9830	9830	0
97	20240708	174200	4485221020	9830	9830	9830	9830	0
98	20240708	174100	4485221020	9830	9830	9830	9830	0
99	20240708	174000	4485221020	9830	9830	9830	9830	0
100	20240708	173900	4485221020	9830	9830	9830	9830	0
101	20240708	173800	4485221020	9830	9830	9830	9830	0
102	20240708	173700	4485221020	9830	9830	9830	9830	0
103	20240708	173600	4485221020	9830	9830	9830	9830	0
104	20240708	173500	4485221020	9830	9830	9830	9830	0
105	20240708	173400	4485221020	9830	9830	9830	9830	0
106	20240708	173300	4485221020	9830	9830	9830	9830	0
107	20240708	173200	4485221020	9830	9830	9830	9830	0
108	20240708	173100	4485221020	9830	9830	9830	9830	0
109	20240708	173000	4485221020	9830	9830	9830	9830	0
110	20240708	172900	4485221020	9830	9830	9830	9830	0
111	20240708	172800	4485221020	9830	9830	9830	9830	0
112	20240708	172700	4485221020	9830	9830	9830	9830	0
113	20240708	172600	4485221020	9830	9830	9830	9830	0
114	20240708	172500	4485221020	9830	9830	9830	9830	0
115	20240708	172400	4485221020	9830	9830	9830	9830	0
116	20240708	172300	4485221020	9830	9830	9830	9830	0
117	20240708	172200	4485221020	9830	9830	9830	9830	0
118	20240708	172100	4485221020	9830	9830	9830	9830	0
119	20240708	172000	4485221020	9830	9830	9830	9830	0
120	20240708	171900	4485221020	9830	9830	9830	9830	0
121	20240708	171800	4485221020	9830	9830	9830	9830	0
122	20240708	171700	4485221020	9830	9830	9830	9830	10280
123	20240708	171600	4485221020	9830	9830	9830	9830	0
124	20240708	171500	4485221020	9830	9830	9830	9830	0
125	20240708	171400	4485221020	9830	9830	9830	9830	0
126	20240708	171300	4485221020	9830	9830	9830	9830	0
127	20240708	171200	4485221020	9830	9830	9830	9830	0
128	20240708	171100	4485221020	9830	9830	9830	9830	0
129	20240708	171000	4485221020	9830	9830	9830	9830	0
130	20240708	170900	4485221020	9830	9830	9830	9830	0
131	20240708	170800	4485221020	9830	9830	9830	9830	0
132	20240708	170700	4485221020	9830	9830	9830	9830	0
133	20240708	170600	4485221020	9830	9830	9830	9830	0
134	20240708	170500	4485221020	9830	9830	9830	9830	0
135	20240708	170400	4485221020	9830	9830	9830	9830	0
136	20240708	170300	4485221020	9830	9830	9830	9830	0
137	20240708	170200	4485221020	9830	9830	9830	9830	0
138	20240708	170100	4485221020	9830	9830	9830	9830	0
139	20240708	170000	4485221020	9830	9830	9830	9830	0
140	20240708	165900	4485221020	9830	9830	9830	9830	0
141	20240708	165800	4485221020	9830	9830	9830	9830	0
142	20240708	165700	4485221020	9830	9830	9830	9830	0
143	20240708	165600	4485221020	9830	9830	9830	9830	0
144	20240708	165500	4485221020	9830	9830	9830	9830	0
145	20240708	165400	4485221020	9830	9830	9830	9830	0
146	20240708	165300	4485221020	9830	9830	9830	9830	0
147	20240708	165200	4485221020	9830	9830	9830	9830	0
148	20240708	165100	4485221020	9830	9830	9830	9830	0
149	20240708	165000	4485221020	9830	9830	9830	9830	0
150	20240708	164900	4485221020	9830	9830	9830	9830	0
151	20240708	164800	4485221020	9830	9830	9830	9830	0
152	20240708	164700	4485221020	9830	9830	9830	9830	10280
153	20240708	164600	4485221020	9830	9830	9830	9830	0
154	20240708	164500	4485221020	9830	9830	9830	9830	0
155	20240708	164400	4485221020	9830	9830	9830	9830	0
156	20240708	164300	4485221020	9830	9830	9830	9830	0
157	20240708	164200	4485221020	9830	9830	9830	9830	0
158	20240708	164100	4485221020	9830	9830	9830	9830	0
159	20240708	164000	4485221020	9830	9830	9830	9830	0
160	20240708	163900	4485221020	9830	9830	9830	9830	0
161	20240708	163800	4485221020	9830	9830	9830	9830	0
162	20240708	163700	4485221020	9830	9830	9830	9830	0
163	20240708	163600	4485221020	9830	9830	9830	9830	0
164	20240708	163500	4485221020	9830	9830	9830	9830	0
165	20240708	163400	4485221020	9830	9830	9830	9830	0
166	20240708	163300	4485221020	9830	9830	9830	9830	0
167	20240708	163200	4485221020	9830	9830	9830	9830	0
168	20240708	163100	4485221020	9830	9830	9830	9830	0
169	20240708	163000	4485221020	9830	9830	9830	9830	0
170	20240708	162900	4485221020	9830	9830	9830	9830	0
171	20240708	162800	4485221020	9830	9830	9830	9830	0
172	20240708	162700	4485221020	9830	9830	9830	9830	0
173	20240708	162600	4485221020	9830	9830	9830	9830	0
174	20240708	162500	4485221020	9830	9830	9830	9830	0
175	20240708	162400	4485221020	9830	9830	9830	9830	0
176	20240708	162300	4485221020	9830	9830	9830	9830	0
177	20240708	162200	4485221020	9830	9830	9830	9830	0
178	20240708	162100	4485221020	9830	9830	9830	9830	0
179	20240708	162000	4485221020	9830	9830	9830	9830	0
180	20240708	161900	4485221020	9830	9830	9830	9830	0
181	20240708	161800	4485221020	9830	9830	9830	9830	0
182	20240708	161700	4485221020	9830	9830	9830	9830	10280
183	20240708	161600	4485221020	9830	9830	9830	9830	0
184	20240708	161500	4485221020	9830	9830	9830	9830	0
185	20240708	161400	4485221020	9830	9830	9830	9830	0
186	20240708	161300	4485221020	9830	9830	9830	9830	0
187	20240708	161200	4485221020	9830	9830	9830	9830	0
188	20240708	161100	4485221020	9830	9830	9830	9830	0
189	20240708	161000	4485221020	9830	9830	9830	9830	0
190	20240708	160900	4485221020	9830	9830	9830	9830	0
191	20240708	160800	4485221020	9830	9830	9830	9830	0
192	20240708	160700	4485221020	9830	9830	9830	9830	0
193	20240708	160600	4485221020	9830	9830	9830	9830	0
194	20240708	160500	4485221020	9830	9830	9830	9830	0
195	20240708	160400	4485221020	9830	9830	9830	9830	0
196	20240708	160300	4485221020	9830	9830	9830	9830	0
197	20240708	160200	4485221020	9830	9830	9830	9830	0
198	20240708	160100	4485221020	9830	9830	9830	9830	0
199	20240708	160000	4485221020	9830	9830	9830	9830	0
200	20240708	155900	4485221020	9830	9830	9830	9830	0
201	20240708	155800	4485221020	9830	9830	9830	9830	0
202	20240708	155700	4485221020	9830	9830	9830	9830	0
203	20240708	155600	4485221020	9830	9830	9830	9830	0
204	20240708	155500	4485221020	9830	9830	9830	9830	0
205	20240708	155400	4485221020	9830	9830	9830	9830	0
206	20240708	155300	4485221020	9830	9830	9830	9830	0
207	20240708	155200	4485221020	9830	9830	9830	9830	0
208	20240708	155100	4485221020	9830	9830	9830	9830	0
209	20240708	155000	4485221020	9830	9830	9830	9830	0
210	20240708	154900	4485221020	9830	9830	9830	9830	0
211	20240708	154800	4485221020	9830	9830	9830	9830	0
212	20240708	154700	4485221020	9830	9830	9830	9830	10280
213	20240708	154600	4485221020	9830	9830	9830	9830	0
214	20240708	154500	4485221020	9830	9830	9830	9830	0
215	20240708	154400	4485221020	9830	9830	9830	9830	0
216	20240708	154300	4485221020	9830	9830	9830	9830	0
217	20240708	154200	4485221020	9830	9830	9830	9830	0
218	20240708	154100	4485221020	9830	9830	9830	9830	0
219	20240708	154000	4485221020	9830	9830	9830	9830	0
220	20240708	153900	4485221020	9830	9830	9830	9830	0
221	20240708	153800	4485221020	9830	9830	9830	9830	0
222	20240708	153700	4485221020	9830	9830	9830	9830	0
223	20240708	153600	4485221020	9830	9830	9830	9830	0
224	20240708	153500	4485221020	9830	9830	9830	9830	0
225	20240708	153400	4485221020	9830	9830	9830	9830	0
226	20240708	153300	4485221020	9830	9830	9830	9830	0
227	20240708	153200	4485221020	9830	9830	9830	9830	0
228	20240708	153100	4485221020	9830	9830	9830	9830	0
229	20240708	153000	4485221020	9830	9830	9830	9830	10280
230	20240708	152900	4384168620	9830	9830	9830	9830	0
231	20240708	152800	4384168620	9830	9830	9830	9830	0
232	20240708	152700	4384168620	9830	9830	9830	9830	0
233	20240708	152600	4384168620	9830	9830	9830	9830	0
234	20240708	152500	4384168620	9830	9830	9830	9830	0
235	20240708	152400	4384168620	9830	9830	9830	9830	0
236	20240708	152300	4384168620	9830	9830	9830	9830	0
237	20240708	152200	4384168620	9830	9830	9830	9830	0
238	20240708	152100	4384168620	9830	9830	9830	9830	0
239	20240708	152000	4384168620	9830	9830	9830	9830	0
240	20240708	151900	4384168620	9830	9840	9840	9820	2006
241	20240708	151800	4364451190	9830	9840	9840	9830	1240
242	20240708	151700	4352261620	9830	9840	9850	9830	2027
243	20240708	151600	4332320540	9850	9850	9850	9840	730
244	20240708	151500	4325136210	9840	9850	9850	9840	416
245	20240708	151400	4321041690	9840	9840	9850	9840	1083
246	20240708	151300	4310382690	9850	9840	9850	9840	1711
247	20240708	151200	4293538090	9840	9840	9850	9840	1407
248	20240708	151100	4279692600	9850	9850	9850	9850	654
249	20240708	151000	4273250700	9850	9830	9850	9830	370
250	20240708	150900	4269609840	9830	9850	9850	9830	4045
251	20240708	150800	4229773350	9840	9840	9850	9830	2569
252	20240708	150700	4204472020	9840	9820	9840	9820	10344
253	20240708	150600	4102734120	9830	9830	9830	9820	2547
254	20240708	150500	4077697330	9820	9820	9830	9820	636
255	20240708	150400	4071451470	9820	9820	9820	9810	1235
256	20240708	150300	4059325790	9810	9810	9820	9810	3630
257	20240708	150200	4023684540	9810	9810	9810	9800	1111
258	20240708	150100	4012785750	9810	9810	9810	9800	1748
259	20240708	150000	3995637910	9820	9810	9820	9800	1040
260	20240708	145900	3985435240	9800	9810	9830	9800	11612
261	20240708	145800	3871588590	9820	9820	9830	9810	4410
262	20240708	145700	3828282360	9820	9830	9830	9820	170
263	20240708	145600	3826611940	9830	9820	9830	9820	215
264	20240708	145500	3824500370	9830	9820	9830	9810	280
265	20240708	145400	3821749170	9820	9820	9820	9810	3729
266	20240708	145300	3785130430	9820	9810	9820	9810	269
267	20240708	145200	3782491270	9810	9820	9820	9810	382
268	20240708	145100	3778743050	9820	9810	9820	9810	422
269	20240708	145000	3774602220	9810	9820	9820	9810	28
270	20240708	144900	3774327290	9810	9810	9820	9810	92
271	20240708	144800	3773424720	9810	9810	9820	9810	76
272	20240708	144700	3772678980	9810	9810	9820	9810	373
273	20240708	144600	3769019450	9820	9820	9820	9810	124
274	20240708	144500	3767801820	9820	9810	9820	9810	191
275	20240708	144400	3765926870	9810	9820	9820	9810	546
276	20240708	144300	3760569350	9820	9810	9820	9810	128
277	20240708	144200	3759312440	9810	9830	9830	9810	1239
278	20240708	144100	3747145000	9830	9820	9830	9820	988
279	20240708	144000	3737438150	9820	9820	9830	9820	230
280	20240708	143900	3735179000	9820	9820	9820	9820	1107
281	20240708	143800	3724308260	9830	9820	9830	9810	2141
282	20240708	143700	3703283660	9820	9810	9830	9810	551
283	20240708	143600	3697876280	9820	9810	9830	9790	1146
284	20240708	143500	3686622950	9780	9800	9800	9770	10005
285	20240708	143400	3588817200	9800	9790	9810	9780	5769
286	20240708	143300	3532388360	9790	9800	9800	9790	906
287	20240708	143200	3523518210	9800	9830	9830	9800	4703
288	20240708	143100	3477418350	9820	9810	9820	9810	181
289	20240708	143000	3475640950	9810	9820	9820	9810	88
290	20240708	142900	3474777360	9820	9810	9820	9810	318
291	20240708	142800	3471657210	9810	9810	9830	9810	258
292	20240708	142700	3469122190	9800	9810	9830	9800	1018
293	20240708	142600	3459136310	9820	9810	9820	9810	266
294	20240708	142500	3456526280	9810	9810	9830	9800	97
295	20240708	142400	3455574420	9810	9820	9830	9810	2769
296	20240708	142300	3428409710	9820	9830	9830	9810	82
297	20240708	142200	3427604260	9830	9830	9840	9790	1626
298	20240708	142100	3411670330	9820	9820	9840	9820	230
299	20240708	142000	3409410560	9840	9840	9840	9830	1477
300	20240708	141900	3394886900	9840	9820	9840	9820	3133
301	20240708	141800	3364090920	9830	9840	9840	9820	993
302	20240708	141700	3354329340	9830	9840	9840	9830	770
303	20240708	141600	3346753180	9840	9840	9850	9830	915
304	20240708	141500	3337745570	9840	9840	9840	9830	3162
305	20240708	141400	3306636490	9840	9830	9840	9830	965
306	20240708	141300	3297145270	9840	9800	9840	9800	20224
307	20240708	141200	3098342670	9810	9800	9810	9800	750
308	20240708	141100	3090985180	9800	9810	9810	9790	334
309	20240708	141000	3087709800	9810	9800	9810	9790	7434
310	20240708	140900	3014856450	9800	9800	9800	9800	26
311	20240708	140800	3014601650	9780	9790	9790	9780	11
312	20240708	140700	3014493970	9800	9790	9800	9790	2252
313	20240708	140600	2992435900	9790	9790	9790	9780	69
314	20240708	140500	2991760400	9790	9780	9790	9780	206
315	20240708	140400	2989745670	9790	9790	9790	9780	54
316	20240708	140300	2989217040	9790	9790	9790	9790	55
317	20240708	140200	2988678590	9780	9780	9780	9780	55
318	20240708	140100	2988140690	9790	9780	9790	9780	85
319	20240708	140000	2987308940	9790	9790	9790	9780	167
320	20240708	135900	2985674030	9790	9780	9790	9780	46
321	20240708	135800	2985223920	9780	9780	9790	9780	529
322	20240708	135700	2980050250	9780	9780	9780	9780	12
323	20240708	135600	2979932890	9790	9790	9790	9790	89
324	20240708	135500	2979061580	9790	9790	9790	9780	92
325	20240708	135400	2978160910	9790	9770	9790	9770	2831
326	20240708	135300	2950473700	9770	9780	9780	9770	36
327	20240708	135200	2950121630	9770	9770	9780	9770	68
328	20240708	135100	2949456800	9770	9770	9780	9770	705
329	20240708	135000	2942568940	9780	9780	9780	9770	94
330	20240708	134900	2941650040	9770	9770	9780	9770	30
331	20240708	134800	2941356690	9780	9770	9780	9770	37
332	20240708	134700	2940994860	9770	9770	9780	9770	157
333	20240708	134600	2939460920	9770	9770	9780	9770	96
334	20240708	134500	2938522070	9770	9780	9780	9770	237
335	20240708	134400	2936204250	9780	9770	9780	9770	560
336	20240708	134300	2930727710	9780	9770	9780	9770	73
337	20240708	134200	2930014290	9770	9780	9780	9770	1019
338	20240708	134100	2920048480	9780	9780	9780	9770	155
339	20240708	134000	2918533650	9780	9790	9790	9770	1823
340	20240708	133900	2900704480	9780	9780	9790	9780	107
341	20240708	133800	2899657970	9780	9790	9790	9780	759
342	20240708	133700	2892234480	9790	9780	9790	9780	61
343	20240708	133600	2891637520	9790	9790	9790	9790	20
344	20240708	133500	2891441720	9780	9790	9790	9780	463
345	20240708	133400	2886913080	9790	9780	9790	9780	548
346	20240708	133300	2881549740	9790	9780	9790	9780	393
347	20240708	133200	2877703490	9790	9790	9790	9780	547
348	20240708	133100	2872348970	9790	9790	9790	9780	10354
349	20240708	133000	2770983350	9790	9790	9790	9780	417
350	20240708	132900	2766900960	9780	9780	9780	9780	5
351	20240708	132800	2766852060	9790	9780	9790	9780	6
352	20240708	132700	2766793330	9780	9780	9790	9780	126
353	20240708	132600	2765560810	9780	9780	9790	9780	62
354	20240708	132500	2764953950	9780	9780	9790	9780	166
355	20240708	132400	2763330220	9780	9780	9780	9780	39
356	20240708	132300	2762948800	9780	9780	9790	9780	249
357	20240708	132200	2760511880	9790	9780	9790	9780	628
358	20240708	132100	2754369460	9780	9780	9790	9780	171
359	20240708	132000	2752697030	9780	9790	9790	9780	282
360	20240708	131900	2749939020	9790	9790	9790	9780	103
361	20240708	131800	2748930850	9790	9790	9790	9790	6
362	20240708	131700	2748872110	9790	9790	9790	9790	48
363	20240708	131600	2748402190	9790	9790	9790	9790	161
364	20240708	131500	2746826000	9780	9790	9790	9780	737
365	20240708	131400	2739616780	9780	9790	9790	9780	232
366	20240708	131300	2737347330	9780	9790	9790	9780	31
367	20240708	131200	2737043850	9790	9790	9790	9780	187
368	20240708	131100	2735214140	9790	9780	9790	9780	35
369	20240708	131000	2734871500	9780	9780	9790	9770	138
370	20240708	130900	2733521830	9780	9780	9780	9770	22
371	20240708	130800	2733306680	9780	9780	9780	9780	713
372	20240708	130700	2726333540	9780	9780	9780	9770	66
373	20240708	130600	2725688190	9780	9770	9780	9770	1329
374	20240708	130500	2712696640	9770	9770	9770	9760	357
375	20240708	130400	2709209750	9770	9770	9770	9760	80
376	20240708	130300	2708428160	9770	9770	9770	9760	162
377	20240708	130200	2706846830	9760	9770	9770	9760	162
378	20240708	130100	2705264100	9780	9780	9780	9780	26
379	20240708	130000	2705009820	9770	9770	9780	9770	1105
380	20240708	125900	2694213580	9760	9760	9770	9760	523
381	20240708	125800	2689108880	9770	9770	9770	9760	9
382	20240708	125700	2689020960	9770	9780	9780	9770	1369
383	20240708	125600	2675645490	9770	9770	9780	9770	746
384	20240708	125500	2668350850	9770	9770	9780	9770	650
385	20240708	125400	2662000300	9770	9780	9780	9770	22
386	20240708	125300	2661785160	9780	9780	9780	9780	148
387	20240708	125200	2660337720	9780	9780	9780	9780	55
388	20240708	125100	2659799820	9780	9780	9780	9780	57
389	20240708	125000	2659242360	9780	9780	9780	9770	144
390	20240708	124900	2657834060	9780	9780	9780	9780	733
391	20240708	124800	2650665320	9770	9780	9780	9770	8
392	20240708	124700	2650587110	9770	9780	9780	9770	3
393	20240708	124600	2650557790	9780	9780	9780	9770	261
394	20240708	124500	2648007240	9780	9790	9790	9780	1053
395	20240708	124400	2637708390	9790	9790	9790	9790	6
396	20240708	124300	2637649650	9780	9790	9800	9780	46
397	20240708	124200	2637199160	9800	9790	9800	9780	283
398	20240708	124100	2634428490	9790	9790	9800	9790	387
399	20240708	124000	2630639710	9780	9780	9790	9780	30
400	20240708	123900	2630346260	9790	9790	9790	9780	509
401	20240708	123800	2625367770	9790	9790	9790	9790	145
402	20240708	123700	2623948220	9790	9780	9790	9780	10
403	20240708	123600	2623850340	9790	9790	9790	9790	73
404	20240708	123500	2623135670	9790	9790	9790	9780	84
405	20240708	123400	2622313320	9790	9800	9800	9790	633
406	20240708	123300	2616116170	9800	9800	9800	9790	175
407	20240708	123200	2614402720	9790	9790	9790	9790	742
408	20240708	123100	2607138540	9790	9790	9790	9790	172
409	20240708	123000	2605454660	9780	9780	9790	9780	36
410	20240708	122900	2605102480	9780	9790	9790	9770	4171
411	20240708	122800	2564330310	9800	9790	9800	9790	125
412	20240708	122700	2563105970	9790	9790	9800	9780	345
413	20240708	122600	2559730490	9790	9790	9800	9790	34
414	20240708	122500	2559397330	9800	9800	9800	9800	75
415	20240708	122400	2558662330	9800	9790	9800	9790	179
416	20240708	122300	2556909670	9790	9790	9790	9780	211
417	20240708	122200	2554844840	9790	9790	9790	9790	665
418	20240708	122100	2548334490	9800	9800	9800	9800	410
419	20240708	122000	2544316490	9800	9780	9800	9780	2124
420	20240708	121900	2523516540	9790	9790	9790	9790	1126
421	20240708	121800	2512493000	9790	9790	9790	9790	3
422	20240708	121700	2512463630	9790	9790	9790	9790	40
423	20240708	121600	2512072030	9790	9790	9790	9770	1066
424	20240708	121500	2501655380	9790	9790	9790	9790	5
425	20240708	121400	2501606430	9790	9790	9790	9790	12
426	20240708	121300	2501488950	9790	9780	9790	9770	601
427	20240708	121200	2495610980	9780	9780	9780	9780	551
428	20240708	121100	2490222200	9780	9770	9780	9770	62
429	20240708	121000	2489616410	9780	9780	9780	9770	20
430	20240708	120900	2489420830	9780	9780	9780	9780	99
431	20240708	120800	2488452610	9770	9780	9780	9770	758
432	20240708	120700	2481041380	9770	9770	9770	9770	721
433	20240708	120600	2473997210	9770	9780	9780	9770	231
434	20240708	120500	2471740040	9780	9780	9780	9770	46
435	20240708	120400	2471290190	9780	9780	9780	9770	210
436	20240708	120300	2469238390	9770	9780	9780	9770	29
437	20240708	120200	2468954850	9780	9770	9780	9770	77
438	20240708	120100	2468202290	9780	9780	9780	9780	96
439	20240708	120000	2467263410	9780	9770	9780	9770	26
440	20240708	115900	2467009170	9780	9770	9780	9770	367
441	20240708	115800	2463423260	9780	9780	9780	9780	63
442	20240708	115700	2462807120	9780	9780	9780	9780	12
443	20240708	115600	2462689760	9780	9770	9780	9770	20
444	20240708	115500	2462494170	9780	9770	9780	9770	6
445	20240708	115400	2462435500	9780	9780	9780	9780	70
446	20240708	115300	2461750900	9780	9780	9780	9780	136
447	20240708	115200	2460420820	9760	9760	9770	9760	203
448	20240708	115100	2458439160	9780	9780	9780	9760	584
449	20240708	115000	2452728650	9780	9770	9780	9760	2068
450	20240708	114900	2432523860	9780	9780	9780	9770	463
451	20240708	114800	2427999070	9770	9780	9780	9770	6
452	20240708	114700	2427940400	9780	9780	9780	9780	283
453	20240708	114600	2425172660	9780	9770	9780	9770	43
454	20240708	114500	2424752130	9770	9780	9780	9770	1169
455	20240708	114400	2413320310	9780	9770	9780	9770	1562
456	20240708	114300	2398043960	9780	9780	9780	9780	416
457	20240708	114200	2393975480	9770	9790	9790	9770	1544
458	20240708	114100	2378871150	9790	9780	9790	9780	576
459	20240708	114000	2373236030	9780	9760	9780	9750	4382
460	20240708	113900	2330431920	9760	9770	9770	9760	108
461	20240708	113800	2329377190	9770	9760	9770	9760	19
462	20240708	113700	2329191650	9770	9770	9770	9770	19
463	20240708	113600	2329006020	9770	9780	9780	9770	79
464	20240708	113500	2328233890	9780	9780	9780	9740	1527
465	20240708	113400	2313353440	9780	9770	9780	9740	3111
466	20240708	113300	2283020940	9770	9760	9770	9760	177
467	20240708	113200	2281293350	9760	9750	9760	9750	621
468	20240708	113100	2275238140	9760	9750	9760	9750	69
469	20240708	113000	2274565280	9750	9740	9760	9740	683
470	20240708	112900	2267906050	9750	9750	9760	9750	1911
471	20240708	112800	2249273610	9750	9760	9770	9750	810
472	20240708	112700	2241367590	9750	9750	9760	9750	61
473	20240708	112600	2240772760	9750	9780	9780	9750	2398
474	20240708	112500	2217368110	9760	9770	9780	9760	94
475	20240708	112400	2216449620	9770	9770	9770	9760	45
476	20240708	112300	2216009980	9770	9770	9770	9770	326
477	20240708	112200	2212824960	9770	9770	9770	9760	55
478	20240708	112100	2212287630	9770	9770	9770	9770	61
479	20240708	112000	2211691660	9760	9770	9770	9760	868
480	20240708	111900	2203211340	9770	9760	9770	9760	1075
481	20240708	111800	2192719160	9760	9770	9770	9760	61
482	20240708	111700	2192123360	9770	9770	9780	9760	1614
483	20240708	111600	2176354460	9770	9770	9770	9760	54
484	20240708	111500	2175827180	9760	9770	9770	9760	207
485	20240708	111400	2173806310	9770	9770	9770	9770	71
486	20240708	111300	2173112640	9770	9760	9770	9760	1140
487	20240708	111200	2161975750	9760	9770	9770	9760	92
488	20240708	111100	2161077120	9770	9780	9780	9770	9
489	20240708	111000	2160989130	9780	9780	9790	9760	715
490	20240708	110900	2154008020	9800	9790	9800	9760	5055
491	20240708	110800	2104615050	9790	9790	9790	9790	994
492	20240708	110700	2094883790	9790	9790	9800	9790	7
493	20240708	110600	2094815210	9800	9800	9800	9790	84
494	20240708	110500	2093992020	9800	9790	9800	9780	73
495	20240708	110400	2093277290	9790	9790	9790	9790	9
496	20240708	110300	2093189180	9790	9780	9800	9780	1047
497	20240708	110200	2082943780	9780	9770	9780	9760	1001
498	20240708	110100	2073160070	9770	9780	9780	9770	41
499	20240708	110000	2072759400	9780	9770	9780	9770	21
500	20240708	105900	2072554050	9780	9780	9780	9780	93
501	20240708	105800	2071644510	9780	9770	9780	9770	804
502	20240708	105700	2063789380	9770	9770	9770	9770	95
503	20240708	105600	2062861230	9790	9780	9790	9770	5520
504	20240708	105500	2008925400	9780	9780	9790	9770	416
505	20240708	105400	2004859490	9800	9780	9800	9780	409
506	20240708	105300	2000857930	9780	9780	9790	9780	117
507	20240708	105200	1999713510	9790	9800	9800	9790	339
508	20240708	105100	1996394500	9800	9800	9800	9770	5227
509	20240708	105000	1945296270	9800	9800	9800	9790	185
510	20240708	104900	1943483290	9800	9790	9800	9770	1303
511	20240708	104800	1930740680	9790	9800	9800	9790	57
512	20240708	104700	1930182120	9800	9790	9800	9780	1706
513	20240708	104600	1913481630	9790	9810	9810	9790	234
514	20240708	104500	1911186270	9810	9810	9820	9800	2926
515	20240708	104400	1882507050	9810	9820	9820	9810	81
516	20240708	104300	1881711760	9810	9810	9810	9810	668
517	20240708	104200	1875158680	9820	9810	9820	9810	46
518	20240708	104100	1874707210	9810	9810	9810	9810	1214
519	20240708	104000	1862797870	9810	9800	9810	9800	515
520	20240708	103900	1857747790	9810	9810	9810	9800	158
521	20240708	103800	1856197850	9810	9810	9810	9800	948
522	20240708	103700	1846899870	9820	9810	9820	9810	70
523	20240708	103600	1846212480	9820	9810	9820	9810	1034
524	20240708	103500	1836058660	9810	9830	9830	9810	1910
525	20240708	103400	1817301680	9830	9830	9830	9830	8
526	20240708	103300	1817223040	9830	9840	9840	9820	439
527	20240708	103200	1812910470	9830	9820	9830	9820	2868
528	20240708	103100	1784719080	9820	9820	9830	9810	859
529	20240708	103000	1776276900	9830	9820	9830	9810	442
530	20240708	102900	1771939260	9820	9830	9840	9820	789
531	20240708	102800	1764185650	9840	9840	9840	9820	8648
532	20240708	102700	1679157970	9830	9840	9840	9830	936
533	20240708	102600	1669948660	9830	9830	9830	9820	5100
534	20240708	102500	1619831430	9820	9830	9830	9810	1546
535	20240708	102400	1604649040	9820	9790	9830	9780	36571
536	20240708	102300	1246194390	9780	9790	9790	9780	1084
537	20240708	102200	1235590780	9780	9780	9790	9780	1126
538	20240708	102100	1224575350	9790	9780	9790	9780	413
539	20240708	102000	1220532100	9790	9770	9790	9770	1109
540	20240708	101900	1209686100	9780	9770	9780	9760	914
541	20240708	101800	1200748100	9780	9770	9780	9760	937
542	20240708	101700	1191586920	9780	9780	9780	9770	248
543	20240708	101600	1189161490	9780	9780	9790	9780	287
544	20240708	101500	1186354510	9780	9780	9790	9770	7385
545	20240708	101400	1114153700	9770	9770	9780	9770	230
546	20240708	101300	1111906490	9770	9780	9780	9760	106
547	20240708	101200	1110869870	9760	9770	9780	9760	2009
548	20240708	101100	1091242960	9770	9780	9780	9770	1136
549	20240708	101000	1080138270	9770	9770	9780	9760	2419
550	20240708	100900	1056504580	9770	9780	9780	9770	431
551	20240708	100800	1052290400	9780	9770	9780	9770	729
552	20240708	100700	1045167850	9770	9780	9780	9750	1810
553	20240708	100600	1027496290	9780	9770	9780	9760	4546
554	20240708	100500	983082600	9770	9770	9770	9770	310
555	20240708	100400	980053900	9770	9760	9770	9750	3060
556	20240708	100300	950188300	9760	9760	9760	9750	266
557	20240708	100200	947594200	9760	9750	9760	9750	173
558	20240708	100100	945907280	9760	9750	9760	9750	235
559	20240708	100000	943615910	9760	9760	9760	9750	83
560	20240708	095900	942805860	9750	9760	9760	9750	3044
561	20240708	095800	913126420	9760	9750	9760	9750	588
562	20240708	095700	907389230	9750	9740	9750	9740	1799
563	20240708	095600	889853910	9740	9750	9750	9740	1136
564	20240708	095500	878788250	9740	9750	9760	9740	5075
565	20240708	095400	829347890	9750	9750	9760	9750	630
566	20240708	095300	823205140	9760	9750	9760	9740	341
567	20240708	095200	819880210	9740	9760	9760	9740	1053
568	20240708	095100	809612850	9760	9750	9760	9750	12
569	20240708	095000	809495840	9750	9750	9760	9750	70
570	20240708	094900	808812900	9750	9760	9760	9750	260
571	20240708	094800	806276840	9760	9740	9760	9740	166
572	20240708	094700	804658200	9750	9740	9750	9740	287
573	20240708	094600	801860410	9750	9750	9750	9740	39
574	20240708	094500	801480180	9750	9760	9760	9740	158
575	20240708	094400	799939690	9750	9760	9760	9740	617
576	20240708	094300	793922810	9760	9750	9760	9740	7321
577	20240708	094200	722515600	9740	9740	9750	9740	2816
578	20240708	094100	695087590	9740	9740	9740	9720	1417
579	20240708	094000	681299530	9740	9730	9740	9730	1361
580	20240708	093900	668056900	9740	9730	9740	9730	263
581	20240708	093800	665497580	9740	9730	9740	9730	104
582	20240708	093700	664484660	9720	9730	9740	9720	383
583	20240708	093600	660758250	9720	9730	9740	9720	1051
584	20240708	093500	650531920	9720	9730	9740	9710	1577
585	20240708	093400	635204780	9730	9740	9740	9720	128
586	20240708	093300	633958740	9740	9730	9740	9730	547
587	20240708	093200	628636310	9730	9740	9740	9730	422
588	20240708	093100	624529790	9730	9740	9740	9730	287
589	20240708	093000	621735420	9730	9720	9740	9720	564
590	20240708	092900	616244670	9720	9710	9740	9710	2398
591	20240708	092800	592946500	9740	9750	9750	9700	4802
592	20240708	092700	546188260	9750	9760	9770	9750	701
593	20240708	092600	539350940	9760	9770	9770	9760	857
594	20240708	092500	530984170	9770	9770	9780	9770	1664
595	20240708	092400	514726730	9770	9780	9790	9770	777
596	20240708	092300	507131890	9780	9790	9790	9780	1072
597	20240708	092200	496646790	9790	9780	9790	9770	3856
598	20240708	092100	458944890	9780	9770	9780	9760	1617
599	20240708	092000	443146860	9770	9750	9780	9750	6335
600	20240708	091900	381336810	9750	9720	9750	9720	1518
601	20240708	091800	366545740	9740	9720	9740	9710	2977
602	20240708	091700	337574720	9730	9710	9730	9700	4814
603	20240708	091600	290819080	9700	9690	9700	9690	5165
604	20240708	091500	240733970	9700	9690	9700	9690	453
605	20240708	091400	236339920	9700	9710	9710	9690	1036
606	20240708	091300	226287890	9710	9700	9710	9690	1109
607	20240708	091200	215530630	9710	9680	9710	9670	1898
608	20240708	091100	197135270	9680	9680	9690	9670	1729
609	20240708	091000	180396550	9680	9660	9680	9650	908
610	20240708	090900	171623440	9660	9650	9660	9650	974
611	20240708	090800	162220050	9650	9640	9660	9640	692
612	20240708	090700	155543630	9640	9640	9650	9640	2237
613	20240708	090600	133968400	9630	9630	9640	9620	3998
614	20240708	090500	95441210	9630	9630	9640	9620	271
615	20240708	090400	92831900	9620	9610	9640	9610	216
616	20240708	090300	90755940	9640	9600	9640	9600	145
617	20240708	090200	89360810	9600	9610	9630	9600	3499
618	20240708	090100	55748390	9610	9620	9630	9610	1423
619	20240708	090000	42060900	9630	9620	9650	9620	4372