KissMeData/032640/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191700	7258321130	9810	9810	9810	9810	51164
3	20240705	191600	7258321130	9810	9810	9810	9810	0
4	20240705	191500	7258321130	9810	9810	9810	9810	0
5	20240705	191400	7258321130	9810	9810	9810	9810	0
6	20240705	191300	7258321130	9810	9810	9810	9810	0
7	20240705	191200	7258321130	9810	9810	9810	9810	0
8	20240705	191100	7258321130	9810	9810	9810	9810	0
9	20240705	191000	7258321130	9810	9810	9810	9810	0
10	20240705	190900	7258321130	9810	9810	9810	9810	0
11	20240705	190800	7258321130	9810	9810	9810	9810	0
12	20240705	190700	7258321130	9810	9810	9810	9810	0
13	20240705	190600	7258321130	9810	9810	9810	9810	0
14	20240705	190500	7258321130	9810	9810	9810	9810	0
15	20240705	190400	7258321130	9810	9810	9810	9810	0
16	20240705	190300	7258321130	9810	9810	9810	9810	0
17	20240705	190200	7258321130	9810	9810	9810	9810	0
18	20240705	190100	7258321130	9810	9810	9810	9810	0
19	20240705	190000	7258321130	9810	9810	9810	9810	0
20	20240705	185900	7258321130	9810	9810	9810	9810	0
21	20240705	185800	7258321130	9810	9810	9810	9810	0
22	20240705	185700	7258321130	9810	9810	9810	9810	0
23	20240705	185600	7258321130	9810	9810	9810	9810	0
24	20240705	185500	7258321130	9810	9810	9810	9810	0
25	20240705	185400	7258321130	9810	9810	9810	9810	0
26	20240705	185300	7258321130	9810	9810	9810	9810	0
27	20240705	185200	7258321130	9810	9810	9810	9810	0
28	20240705	185100	7258321130	9810	9810	9810	9810	0
29	20240705	185000	7258321130	9810	9810	9810	9810	0
30	20240705	184900	7258321130	9810	9810	9810	9810	0
31	20240705	184800	7258321130	9810	9810	9810	9810	0
32	20240705	184700	7258321130	9810	9810	9810	9810	51164
33	20240705	184600	7258321130	9810	9810	9810	9810	0
34	20240705	184500	7258321130	9810	9810	9810	9810	0
35	20240705	184400	7258321130	9810	9810	9810	9810	0
36	20240705	184300	7258321130	9810	9810	9810	9810	0
37	20240705	184200	7258321130	9810	9810	9810	9810	0
38	20240705	184100	7258321130	9810	9810	9810	9810	0
39	20240705	184000	7258321130	9810	9810	9810	9810	0
40	20240705	183900	7258321130	9810	9810	9810	9810	0
41	20240705	183800	7258321130	9810	9810	9810	9810	0
42	20240705	183700	7258321130	9810	9810	9810	9810	0
43	20240705	183600	7258321130	9810	9810	9810	9810	0
44	20240705	183500	7258321130	9810	9810	9810	9810	0
45	20240705	183400	7258321130	9810	9810	9810	9810	0
46	20240705	183300	7258321130	9810	9810	9810	9810	0
47	20240705	183200	7258321130	9810	9810	9810	9810	0
48	20240705	183100	7258321130	9810	9810	9810	9810	0
49	20240705	183000	7258321130	9810	9810	9810	9810	0
50	20240705	182900	7258321130	9810	9810	9810	9810	0
51	20240705	182800	7258321130	9810	9810	9810	9810	0
52	20240705	182700	7258321130	9810	9810	9810	9810	0
53	20240705	182600	7258321130	9810	9810	9810	9810	0
54	20240705	182500	7258321130	9810	9810	9810	9810	0
55	20240705	182400	7258321130	9810	9810	9810	9810	0
56	20240705	182300	7258321130	9810	9810	9810	9810	0
57	20240705	182200	7258321130	9810	9810	9810	9810	0
58	20240705	182100	7258321130	9810	9810	9810	9810	0
59	20240705	182000	7258321130	9810	9810	9810	9810	0
60	20240705	181900	7258321130	9810	9810	9810	9810	0
61	20240705	181800	7258321130	9810	9810	9810	9810	0
62	20240705	181700	7258321130	9810	9810	9810	9810	51164
63	20240705	181600	7258321130	9810	9810	9810	9810	0
64	20240705	181500	7258321130	9810	9810	9810	9810	0
65	20240705	181400	7258321130	9810	9810	9810	9810	0
66	20240705	181300	7258321130	9810	9810	9810	9810	0
67	20240705	181200	7258321130	9810	9810	9810	9810	0
68	20240705	181100	7258321130	9810	9810	9810	9810	0
69	20240705	181000	7258321130	9810	9810	9810	9810	0
70	20240705	180900	7258321130	9810	9810	9810	9810	0
71	20240705	180800	7258321130	9810	9810	9810	9810	0
72	20240705	180700	7258321130	9810	9810	9810	9810	0
73	20240705	180600	7258321130	9810	9810	9810	9810	0
74	20240705	180500	7258321130	9810	9810	9810	9810	0
75	20240705	180400	7258321130	9810	9810	9810	9810	0
76	20240705	180300	7258321130	9810	9810	9810	9810	0
77	20240705	180200	7258321130	9810	9810	9810	9810	0
78	20240705	180100	7258321130	9810	9810	9810	9810	0
79	20240705	180000	7258321130	9810	9810	9810	9810	0
80	20240705	175900	7258321130	9810	9810	9810	9810	0
81	20240705	175800	7258321130	9810	9810	9810	9810	0
82	20240705	175700	7258321130	9810	9810	9810	9810	0
83	20240705	175600	7258321130	9810	9810	9810	9810	0
84	20240705	175500	7258321130	9810	9810	9810	9810	0
85	20240705	175400	7258321130	9810	9810	9810	9810	0
86	20240705	175300	7258321130	9810	9810	9810	9810	0
87	20240705	175200	7258321130	9810	9810	9810	9810	0
88	20240705	175100	7258321130	9810	9810	9810	9810	0
89	20240705	175000	7258321130	9810	9810	9810	9810	0
90	20240705	174900	7258321130	9810	9810	9810	9810	0
91	20240705	174800	7258321130	9810	9810	9810	9810	0
92	20240705	174700	7258321130	9810	9810	9810	9810	51164
93	20240705	174600	7258321130	9810	9810	9810	9810	0
94	20240705	174500	7258321130	9810	9810	9810	9810	0
95	20240705	174400	7258321130	9810	9810	9810	9810	0
96	20240705	174300	7258321130	9810	9810	9810	9810	0
97	20240705	174200	7258321130	9810	9810	9810	9810	0
98	20240705	174100	7258321130	9810	9810	9810	9810	0
99	20240705	174000	7258321130	9810	9810	9810	9810	0
100	20240705	173900	7258321130	9810	9810	9810	9810	0
101	20240705	173800	7258321130	9810	9810	9810	9810	0
102	20240705	173700	7258321130	9810	9810	9810	9810	0
103	20240705	173600	7258321130	9810	9810	9810	9810	0
104	20240705	173500	7258321130	9810	9810	9810	9810	0
105	20240705	173400	7258321130	9810	9810	9810	9810	0
106	20240705	173300	7258321130	9810	9810	9810	9810	0
107	20240705	173200	7258321130	9810	9810	9810	9810	0
108	20240705	173100	7258321130	9810	9810	9810	9810	0
109	20240705	173000	7258321130	9810	9810	9810	9810	0
110	20240705	172900	7258321130	9810	9810	9810	9810	0
111	20240705	172800	7258321130	9810	9810	9810	9810	0
112	20240705	172700	7258321130	9810	9810	9810	9810	0
113	20240705	172600	7258321130	9810	9810	9810	9810	0
114	20240705	172500	7258321130	9810	9810	9810	9810	0
115	20240705	172400	7258321130	9810	9810	9810	9810	0
116	20240705	172300	7258321130	9810	9810	9810	9810	0
117	20240705	172200	7258321130	9810	9810	9810	9810	0
118	20240705	172100	7258321130	9810	9810	9810	9810	0
119	20240705	172000	7258321130	9810	9810	9810	9810	0
120	20240705	171900	7258321130	9810	9810	9810	9810	0
121	20240705	171800	7258321130	9810	9810	9810	9810	0
122	20240705	171700	7258321130	9810	9810	9810	9810	51164
123	20240705	171600	7258321130	9810	9810	9810	9810	0
124	20240705	171500	7258321130	9810	9810	9810	9810	0
125	20240705	171400	7258321130	9810	9810	9810	9810	0
126	20240705	171300	7258321130	9810	9810	9810	9810	0
127	20240705	171200	7258321130	9810	9810	9810	9810	0
128	20240705	171100	7258321130	9810	9810	9810	9810	0
129	20240705	171000	7258321130	9810	9810	9810	9810	0
130	20240705	170900	7258321130	9810	9810	9810	9810	0
131	20240705	170800	7258321130	9810	9810	9810	9810	0
132	20240705	170700	7258321130	9810	9810	9810	9810	0
133	20240705	170600	7258321130	9810	9810	9810	9810	0
134	20240705	170500	7258321130	9810	9810	9810	9810	0
135	20240705	170400	7258321130	9810	9810	9810	9810	0
136	20240705	170300	7258321130	9810	9810	9810	9810	0
137	20240705	170200	7258321130	9810	9810	9810	9810	0
138	20240705	170100	7258321130	9810	9810	9810	9810	0
139	20240705	170000	7258321130	9810	9810	9810	9810	0
140	20240705	165900	7258321130	9810	9810	9810	9810	0
141	20240705	165800	7258321130	9810	9810	9810	9810	0
142	20240705	165700	7258321130	9810	9810	9810	9810	0
143	20240705	165600	7258321130	9810	9810	9810	9810	0
144	20240705	165500	7258321130	9810	9810	9810	9810	0
145	20240705	165400	7258321130	9810	9810	9810	9810	0
146	20240705	165300	7258321130	9810	9810	9810	9810	0
147	20240705	165200	7258321130	9810	9810	9810	9810	0
148	20240705	165100	7258321130	9810	9810	9810	9810	0
149	20240705	165000	7258321130	9810	9810	9810	9810	0
150	20240705	164900	7258321130	9810	9810	9810	9810	0
151	20240705	164800	7258321130	9810	9810	9810	9810	0
152	20240705	164700	7258321130	9810	9810	9810	9810	51164
153	20240705	164600	7258321130	9810	9810	9810	9810	0
154	20240705	164500	7258321130	9810	9810	9810	9810	0
155	20240705	164400	7258321130	9810	9810	9810	9810	0
156	20240705	164300	7258321130	9810	9810	9810	9810	0
157	20240705	164200	7258321130	9810	9810	9810	9810	0
158	20240705	164100	7258321130	9810	9810	9810	9810	0
159	20240705	164000	7258321130	9810	9810	9810	9810	0
160	20240705	163900	7258321130	9810	9810	9810	9810	0
161	20240705	163800	7258321130	9810	9810	9810	9810	0
162	20240705	163700	7258321130	9810	9810	9810	9810	0
163	20240705	163600	7258321130	9810	9810	9810	9810	0
164	20240705	163500	7258321130	9810	9810	9810	9810	0
165	20240705	163400	7258321130	9810	9810	9810	9810	0
166	20240705	163300	7258321130	9810	9810	9810	9810	0
167	20240705	163200	7258321130	9810	9810	9810	9810	0
168	20240705	163100	7258321130	9810	9810	9810	9810	0
169	20240705	163000	7258321130	9810	9810	9810	9810	0
170	20240705	162900	7258321130	9810	9810	9810	9810	0
171	20240705	162800	7258321130	9810	9810	9810	9810	0
172	20240705	162700	7258321130	9810	9810	9810	9810	0
173	20240705	162600	7258321130	9810	9810	9810	9810	0
174	20240705	162500	7258321130	9810	9810	9810	9810	0
175	20240705	162400	7258321130	9810	9810	9810	9810	0
176	20240705	162300	7258321130	9810	9810	9810	9810	0
177	20240705	162200	7258321130	9810	9810	9810	9810	0
178	20240705	162100	7258321130	9810	9810	9810	9810	0
179	20240705	162000	7258321130	9810	9810	9810	9810	0
180	20240705	161900	7258321130	9810	9810	9810	9810	0
181	20240705	161800	7258321130	9810	9810	9810	9810	0
182	20240705	161700	7258321130	9810	9810	9810	9810	51164
183	20240705	161600	7258321130	9810	9810	9810	9810	0
184	20240705	161500	7258321130	9810	9810	9810	9810	0
185	20240705	161400	7258321130	9810	9810	9810	9810	0
186	20240705	161300	7258321130	9810	9810	9810	9810	0
187	20240705	161200	7258321130	9810	9810	9810	9810	0
188	20240705	161100	7258321130	9810	9810	9810	9810	0
189	20240705	161000	7258321130	9810	9810	9810	9810	0
190	20240705	160900	7258321130	9810	9810	9810	9810	0
191	20240705	160800	7258321130	9810	9810	9810	9810	0
192	20240705	160700	7258321130	9810	9810	9810	9810	0
193	20240705	160600	7258321130	9810	9810	9810	9810	0
194	20240705	160500	7258321130	9810	9810	9810	9810	0
195	20240705	160400	7258321130	9810	9810	9810	9810	0
196	20240705	160300	7258321130	9810	9810	9810	9810	0
197	20240705	160200	7258321130	9810	9810	9810	9810	0
198	20240705	160100	7258321130	9810	9810	9810	9810	0
199	20240705	160000	7258321130	9810	9810	9810	9810	0
200	20240705	155900	7258321130	9810	9810	9810	9810	0
201	20240705	155800	7258321130	9810	9810	9810	9810	0
202	20240705	155700	7258321130	9810	9810	9810	9810	0
203	20240705	155600	7258321130	9810	9810	9810	9810	0
204	20240705	155500	7258321130	9810	9810	9810	9810	0
205	20240705	155400	7258321130	9810	9810	9810	9810	0
206	20240705	155300	7258321130	9810	9810	9810	9810	0
207	20240705	155200	7258321130	9810	9810	9810	9810	0
208	20240705	155100	7258321130	9810	9810	9810	9810	0
209	20240705	155000	7258321130	9810	9810	9810	9810	0
210	20240705	154900	7258321130	9810	9810	9810	9810	0
211	20240705	154800	7258321130	9810	9810	9810	9810	0
212	20240705	154700	7258321130	9810	9810	9810	9810	51164
213	20240705	154600	7258321130	9810	9810	9810	9810	0
214	20240705	154500	7258321130	9810	9810	9810	9810	0
215	20240705	154400	7258321130	9810	9810	9810	9810	0
216	20240705	154300	7258321130	9810	9810	9810	9810	0
217	20240705	154200	7258321130	9810	9810	9810	9810	0
218	20240705	154100	7258321130	9810	9810	9810	9810	0
219	20240705	154000	7258321130	9810	9810	9810	9810	0
220	20240705	153900	7258321130	9810	9810	9810	9810	0
221	20240705	153800	7258321130	9810	9810	9810	9810	0
222	20240705	153700	7258321130	9810	9810	9810	9810	0
223	20240705	153600	7258321130	9810	9810	9810	9810	0
224	20240705	153500	7258321130	9810	9810	9810	9810	0
225	20240705	153400	7258321130	9810	9810	9810	9810	0
226	20240705	153300	7258321130	9810	9810	9810	9810	0
227	20240705	153200	7258321130	9810	9810	9810	9810	0
228	20240705	153100	7258321130	9810	9810	9810	9810	0
229	20240705	153000	7258321130	9810	9810	9810	9810	51164
230	20240705	152900	6756402290	9810	9810	9810	9810	0
231	20240705	152800	6756402290	9810	9810	9810	9810	0
232	20240705	152700	6756402290	9810	9810	9810	9810	0
233	20240705	152600	6756402290	9810	9810	9810	9810	0
234	20240705	152500	6756402290	9810	9810	9810	9810	0
235	20240705	152400	6756402290	9810	9810	9810	9810	0
236	20240705	152300	6756402290	9810	9810	9810	9810	0
237	20240705	152200	6756402290	9810	9810	9810	9810	0
238	20240705	152100	6756402290	9810	9810	9810	9810	0
239	20240705	152000	6756402290	9810	9810	9810	9810	0
240	20240705	151900	6756402290	9810	9820	9830	9810	3996
241	20240705	151800	6717185480	9810	9810	9830	9810	511
242	20240705	151700	6712167530	9810	9820	9820	9810	353
243	20240705	151600	6708702200	9820	9810	9830	9810	2969
244	20240705	151500	6679550840	9830	9810	9830	9810	1959
245	20240705	151400	6660312320	9810	9820	9830	9810	1409
246	20240705	151300	6646474900	9820	9820	9830	9810	2651
247	20240705	151200	6620441160	9820	9820	9820	9820	1769
248	20240705	151100	6603069580	9820	9820	9850	9820	1266
249	20240705	151000	6590617820	9830	9830	9840	9810	1406
250	20240705	150900	6576795580	9810	9830	9850	9810	4769
251	20240705	150800	6529974740	9830	9820	9830	9810	2237
252	20240705	150700	6508018260	9820	9830	9830	9820	673
253	20240705	150600	6501407620	9820	9840	9840	9820	911
254	20240705	150500	6492457160	9830	9830	9840	9830	952
255	20240705	150400	6483098900	9820	9830	9830	9820	1825
256	20240705	150300	6465172490	9830	9830	9830	9820	1022
257	20240705	150200	6455133150	9830	9830	9830	9810	2538
258	20240705	150100	6430209900	9830	9830	9840	9830	774
259	20240705	150000	6422600780	9830	9830	9850	9820	4259
260	20240705	145900	6380728560	9830	9830	9830	9830	1225
261	20240705	145800	6368686810	9830	9830	9830	9830	865
262	20240705	145700	6360183860	9830	9820	9850	9810	4431
263	20240705	145600	6316626200	9820	9820	9820	9820	1117
264	20240705	145500	6305657260	9820	9840	9840	9820	2320
265	20240705	145400	6282856980	9840	9840	9850	9840	1840
266	20240705	145300	6264750460	9840	9840	9850	9840	805
267	20240705	145200	6256829210	9840	9840	9840	9840	964
268	20240705	145100	6247343450	9840	9830	9850	9830	1727
269	20240705	145000	6230333180	9830	9840	9850	9830	4895
270	20240705	144900	6182124410	9840	9840	9850	9840	2433
271	20240705	144800	6158164250	9850	9850	9850	9840	4356
272	20240705	144700	6115269120	9850	9840	9850	9840	953
273	20240705	144600	6105885810	9840	9830	9840	9830	2808
274	20240705	144500	6078255110	9840	9830	9840	9830	763
275	20240705	144400	6070750260	9830	9820	9840	9820	4356
276	20240705	144300	6027932670	9830	9810	9830	9810	4121
277	20240705	144200	5987465390	9810	9810	9820	9810	2153
278	20240705	144100	5966335960	9810	9810	9810	9810	945
279	20240705	144000	5957065510	9810	9820	9820	9810	1252
280	20240705	143900	5944772660	9820	9810	9830	9810	1157
281	20240705	143800	5933406700	9810	9820	9820	9810	1516
282	20240705	143700	5918519880	9820	9820	9830	9820	1364
283	20240705	143600	5905112770	9820	9830	9830	9820	6303
284	20240705	143500	5843158420	9830	9830	9840	9830	793
285	20240705	143400	5835362700	9830	9830	9840	9830	405
286	20240705	143300	5831380840	9830	9830	9840	9830	978
287	20240705	143200	5821767090	9840	9830	9840	9830	333
288	20240705	143100	5818493620	9830	9830	9840	9830	839
289	20240705	143000	5810246220	9830	9830	9840	9830	2625
290	20240705	142900	5784438250	9830	9820	9840	9820	2675
291	20240705	142800	5758145760	9830	9810	9830	9800	8282
292	20240705	142700	5676876070	9810	9800	9810	9800	1823
293	20240705	142600	5659005050	9800	9810	9810	9800	885
294	20240705	142500	5650330950	9800	9800	9810	9800	1534
295	20240705	142400	5635293660	9810	9810	9810	9800	1202
296	20240705	142300	5623508810	9800	9800	9810	9800	1278
297	20240705	142200	5610983720	9810	9810	9810	9800	614
298	20240705	142100	5604966250	9800	9800	9810	9800	1785
299	20240705	142000	5587468320	9800	9800	9810	9800	12657
300	20240705	141900	5463428040	9800	9800	9810	9800	1146
301	20240705	141800	5452197230	9800	9800	9810	9800	7563
302	20240705	141700	5378074570	9800	9800	9810	9800	6943
303	20240705	141600	5310032470	9810	9810	9820	9810	6709
304	20240705	141500	5244215180	9810	9810	9820	9810	1100
305	20240705	141400	5233424170	9810	9810	9820	9810	615
306	20240705	141300	5227390820	9820	9810	9820	9810	1214
307	20240705	141200	5215480770	9810	9810	9820	9810	831
308	20240705	141100	5207328070	9810	9820	9820	9810	1287
309	20240705	141000	5194699590	9810	9820	9830	9810	5234
310	20240705	140900	5143318120	9820	9820	9830	9820	1229
311	20240705	140800	5131249330	9820	9820	9830	9820	615
312	20240705	140700	5125207930	9820	9820	9830	9820	918
313	20240705	140600	5116192470	9820	9810	9830	9810	1906
314	20240705	140500	5097475560	9810	9820	9820	9810	1387
315	20240705	140400	5083864040	9810	9830	9830	9810	7216
316	20240705	140300	5013005900	9820	9830	9840	9820	2347
317	20240705	140200	4989937680	9830	9830	9840	9830	3289
318	20240705	140100	4957576810	9830	9830	9840	9830	2126
319	20240705	140000	4936676580	9830	9840	9840	9830	372
320	20240705	135900	4933019110	9830	9830	9830	9830	888
321	20240705	135800	4924290070	9830	9840	9840	9830	712
322	20240705	135700	4917286830	9840	9840	9840	9830	1827
323	20240705	135600	4899317850	9830	9830	9840	9830	349
324	20240705	135500	4895886540	9830	9830	9840	9830	1813
325	20240705	135400	4878058360	9830	9830	9840	9830	292
326	20240705	135300	4875187990	9830	9840	9840	9830	1397
327	20240705	135200	4861450530	9830	9830	9840	9830	806
328	20240705	135100	4853527450	9830	9830	9830	9830	1137
329	20240705	135000	4842350740	9830	9830	9840	9830	614
330	20240705	134900	4836314210	9830	9830	9830	9830	1040
331	20240705	134800	4826091010	9830	9830	9840	9830	1077
332	20240705	134700	4815499900	9830	9840	9850	9830	953
333	20240705	134600	4806122620	9840	9840	9840	9830	1289
334	20240705	134500	4793445340	9840	9840	9840	9830	699
335	20240705	134400	4786567190	9840	9840	9840	9840	918
336	20240705	134300	4777534070	9850	9850	9860	9840	926
337	20240705	134200	4768414950	9850	9850	9860	9850	1155
338	20240705	134100	4757038170	9860	9850	9860	9850	1839
339	20240705	134000	4738924010	9850	9860	9860	9850	1427
340	20240705	133900	4724867310	9850	9850	9850	9850	756
341	20240705	133800	4717420710	9850	9850	9860	9850	1194
342	20240705	133700	4705658360	9850	9840	9860	9840	1320
343	20240705	133600	4692649820	9850	9840	9850	9840	1158
344	20240705	133500	4681251430	9840	9850	9850	9840	2177
345	20240705	133400	4659817490	9850	9850	9860	9850	6522
346	20240705	133300	4595574310	9850	9850	9860	9850	378
347	20240705	133200	4591850290	9850	9860	9860	9850	340
348	20240705	133100	4588499000	9850	9850	9860	9850	82
349	20240705	133000	4587690550	9850	9850	9860	9850	2263
350	20240705	132900	4565382450	9850	9850	9850	9850	101
351	20240705	132800	4564387600	9850	9850	9860	9850	82
352	20240705	132700	4563579150	9850	9850	9850	9850	171
353	20240705	132600	4561894800	9860	9850	9860	9850	191
354	20240705	132500	4560011790	9850	9850	9850	9850	311
355	20240705	132400	4556948440	9850	9850	9850	9850	636
356	20240705	132300	4550683840	9850	9850	9860	9850	147
357	20240705	132200	4549234470	9850	9860	9860	9850	760
358	20240705	132100	4541747420	9850	9850	9850	9850	7
359	20240705	132000	4541678470	9850	9860	9860	9850	200
360	20240705	131900	4539707770	9860	9850	9860	9850	13
361	20240705	131800	4539579670	9850	9860	9860	9850	7
362	20240705	131700	4539510670	9850	9850	9860	9850	1832
363	20240705	131600	4521464320	9850	9850	9850	9840	477
364	20240705	131500	4516765920	9850	9850	9850	9850	306
365	20240705	131400	4513751820	9850	9850	9860	9850	161
366	20240705	131300	4512165960	9850	9850	9860	9850	1327
367	20240705	131200	4499094300	9850	9850	9850	9850	1000
368	20240705	131100	4489244300	9850	9850	9860	9850	59
369	20240705	131000	4488663020	9850	9850	9850	9840	1283
370	20240705	130900	4476025840	9840	9850	9850	9840	2154
371	20240705	130800	4454829760	9840	9840	9850	9840	368
372	20240705	130700	4451208580	9840	9850	9850	9840	260
373	20240705	130600	4448650160	9840	9850	9850	9840	429
374	20240705	130500	4444428040	9850	9850	9860	9850	933
375	20240705	130400	4435237980	9850	9850	9860	9850	344
376	20240705	130300	4431848430	9850	9850	9860	9850	1127
377	20240705	130200	4420746770	9850	9850	9860	9850	2746
378	20240705	130100	4393698040	9850	9850	9860	9850	7914
379	20240705	130000	4315745110	9860	9850	9860	9850	1306
380	20240705	125900	4302880340	9850	9850	9860	9850	1330
381	20240705	125800	4289779090	9850	9850	9860	9850	420
382	20240705	125700	4285641450	9850	9860	9860	9850	480
383	20240705	125600	4280911510	9860	9860	9860	9850	3541
384	20240705	125500	4246017090	9860	9850	9860	9850	1443
385	20240705	125400	4231791970	9860	9850	9860	9850	107
386	20240705	125300	4230737370	9850	9860	9860	9850	216
387	20240705	125200	4228608420	9860	9850	9860	9850	492
388	20240705	125100	4223762160	9860	9860	9860	9850	570
389	20240705	125000	4218142000	9860	9860	9860	9860	313
390	20240705	124900	4215055820	9860	9850	9860	9850	109
391	20240705	124800	4213981260	9850	9840	9860	9840	8379
392	20240705	124700	4131516510	9830	9830	9830	9830	2811
393	20240705	124600	4103884380	9840	9840	9840	9840	186
394	20240705	124500	4102054140	9830	9840	9840	9830	148
395	20240705	124400	4100599280	9840	9840	9840	9830	327
396	20240705	124300	4097383990	9840	9830	9840	9830	334
397	20240705	124200	4094100760	9840	9830	9840	9830	296
398	20240705	124100	4091190370	9830	9840	9840	9830	216
399	20240705	124000	4089067070	9830	9830	9840	9830	469
400	20240705	123900	4084456780	9840	9840	9840	9830	80
401	20240705	123800	4083669590	9830	9830	9840	9830	363
402	20240705	123700	4080101260	9830	9830	9830	9830	340
403	20240705	123600	4076759060	9830	9840	9840	9830	444
404	20240705	123500	4072393830	9830	9840	9840	9830	694
405	20240705	123400	4065570810	9830	9830	9840	9830	1580
406	20240705	123300	4050039300	9830	9840	9840	9830	314
407	20240705	123200	4046952580	9840	9840	9840	9830	428
408	20240705	123100	4042744610	9830	9840	9840	9830	1527
409	20240705	123000	4027734180	9840	9830	9840	9830	567
410	20240705	122900	4022159480	9840	9830	9840	9830	588
411	20240705	122800	4016375170	9830	9830	9830	9830	444
412	20240705	122700	4012010650	9830	9830	9830	9830	353
413	20240705	122600	4008540660	9830	9840	9840	9830	434
414	20240705	122500	4004273720	9830	9830	9830	9830	278
415	20240705	122400	4001540980	9830	9840	9840	9830	311
416	20240705	122300	3998483830	9840	9840	9840	9830	1169
417	20240705	122200	3986992450	9840	9830	9840	9830	265
418	20240705	122100	3984386790	9830	9830	9830	9830	401
419	20240705	122000	3980444960	9830	9830	9830	9830	418
420	20240705	121900	3976336020	9830	9830	9840	9830	1096
421	20240705	121800	3965557310	9840	9840	9840	9830	809
422	20240705	121700	3957599140	9840	9840	9840	9840	217
423	20240705	121600	3955463860	9850	9850	9850	9850	1
424	20240705	121500	3955454010	9850	9840	9850	9830	591
425	20240705	121400	3949636870	9840	9840	9840	9840	454
426	20240705	121300	3945169510	9840	9850	9850	9830	672
427	20240705	121200	3938552910	9850	9840	9850	9840	709
428	20240705	121100	3931575640	9840	9840	9850	9840	1709
429	20240705	121000	3914757660	9850	9850	9850	9850	66
430	20240705	120900	3914107560	9840	9840	9850	9840	343
431	20240705	120800	3910729220	9840	9840	9840	9840	265
432	20240705	120700	3908121620	9850	9840	9850	9840	104
433	20240705	120600	3907097330	9840	9850	9850	9840	729
434	20240705	120500	3899916690	9860	9850	9860	9850	287
435	20240705	120400	3897087050	9860	9850	9860	9850	164
436	20240705	120300	3895471550	9860	9860	9860	9850	98
437	20240705	120200	3894505280	9860	9860	9860	9860	72
438	20240705	120100	3893795360	9860	9850	9860	9850	334
439	20240705	120000	3890504530	9850	9850	9860	9850	531
440	20240705	115900	3885274170	9860	9860	9860	9850	268
441	20240705	115800	3882632760	9850	9840	9850	9840	597
442	20240705	115700	3876752690	9850	9850	9860	9850	2222
443	20240705	115600	3854851560	9860	9860	9870	9860	246
444	20240705	115500	3852425080	9860	9860	9870	9860	2236
445	20240705	115400	3830377410	9860	9870	9870	9860	1239
446	20240705	115300	3818159930	9870	9860	9870	9860	587
447	20240705	115200	3812372050	9860	9860	9870	9860	761
448	20240705	115100	3804866980	9860	9860	9860	9860	485
449	20240705	115000	3800084880	9860	9860	9870	9850	4590
450	20240705	114900	3754807170	9860	9860	9870	9860	2024
451	20240705	114800	3734831070	9870	9860	9870	9860	242
452	20240705	114700	3732443700	9860	9860	9860	9860	1020
453	20240705	114600	3722386500	9860	9860	9870	9860	619
454	20240705	114500	3716281420	9870	9860	9870	9860	214
455	20240705	114400	3714169360	9870	9860	9880	9860	13872
456	20240705	114300	3577248500	9860	9870	9870	9860	4605
457	20240705	114200	3531797220	9880	9870	9880	9870	2224
458	20240705	114100	3509844220	9870	9870	9880	9860	12044
459	20240705	114000	3390933030	9860	9850	9870	9850	62785
460	20240705	113900	2772252640	9850	9850	9850	9840	6037
461	20240705	113800	2712788480	9840	9840	9850	9840	745
462	20240705	113700	2705453070	9840	9830	9840	9830	22146
463	20240705	113600	2487539870	9830	9830	9840	9830	1687
464	20240705	113500	2470941750	9830	9840	9840	9830	7023
465	20240705	113400	2401882310	9830	9830	9840	9830	535
466	20240705	113300	2396622430	9830	9840	9840	9830	204
467	20240705	113200	2394615130	9830	9840	9840	9830	98
468	20240705	113100	2393651000	9830	9830	9840	9830	229
469	20240705	113000	2391398770	9830	9830	9830	9830	1142
470	20240705	112900	2380172910	9830	9840	9840	9830	1529
471	20240705	112800	2365131860	9830	9830	9840	9830	530
472	20240705	112700	2359917940	9840	9840	9840	9830	267
473	20240705	112600	2357290720	9830	9840	9840	9830	160
474	20240705	112500	2355716860	9840	9830	9840	9830	3095
475	20240705	112400	2325270250	9830	9830	9830	9830	3
476	20240705	112300	2325240760	9840	9840	9840	9830	147
477	20240705	112200	2323794600	9830	9830	9840	9830	428
478	20240705	112100	2319584900	9830	9830	9840	9830	417
479	20240705	112000	2315485780	9830	9830	9840	9830	439
480	20240705	111900	2311169300	9830	9830	9830	9830	290
481	20240705	111800	2308318600	9830	9830	9840	9830	10302
482	20240705	111700	2207045950	9830	9840	9840	9830	4
483	20240705	111600	2207006610	9830	9840	9840	9830	127
484	20240705	111500	2205756980	9840	9840	9840	9830	1699
485	20240705	111400	2189052170	9830	9840	9840	9830	1100
486	20240705	111300	2178235960	9830	9840	9840	9830	448
487	20240705	111200	2173828020	9830	9840	9840	9830	1775
488	20240705	111100	2156376440	9840	9830	9840	9830	808
489	20240705	111000	2148432110	9830	9830	9840	9830	6529
490	20240705	110900	2084250930	9820	9820	9830	9820	1977
491	20240705	110800	2064822510	9830	9820	9830	9820	892
492	20240705	110700	2056054240	9830	9820	9830	9820	313
493	20240705	110600	2052980570	9830	9820	9830	9820	115
494	20240705	110500	2051850160	9820	9820	9830	9820	391
495	20240705	110400	2048007110	9820	9820	9830	9820	179
496	20240705	110300	2046247670	9830	9830	9830	9820	156
497	20240705	110200	2044714620	9820	9830	9830	9820	31
498	20240705	110100	2044409990	9830	9820	9830	9820	78
499	20240705	110000	2043643310	9820	9820	9830	9820	601
500	20240705	105900	2037740330	9820	9820	9830	9820	205
501	20240705	105800	2035727220	9820	9820	9830	9820	78
502	20240705	105700	2034960550	9820	9820	9830	9820	1288
503	20240705	105600	2022311570	9820	9820	9820	9820	63
504	20240705	105500	2021692910	9830	9820	9830	9820	257
505	20240705	105400	2019166670	9830	9820	9830	9820	5
506	20240705	105300	2019117560	9820	9820	9820	9820	79
507	20240705	105200	2018341780	9820	9820	9830	9820	187
508	20240705	105100	2016503630	9820	9820	9830	9820	2644
509	20240705	105000	1990518350	9820	9820	9830	9820	32
510	20240705	104900	1990203910	9830	9830	9830	9820	3562
511	20240705	104800	1955198080	9830	9830	9840	9830	266
512	20240705	104700	1952582600	9830	9830	9830	9830	220
513	20240705	104600	1950420000	9830	9830	9840	9830	1331
514	20240705	104500	1937334310	9830	9830	9830	9830	440
515	20240705	104400	1933009110	9840	9830	9840	9830	287
516	20240705	104300	1930187150	9830	9830	9830	9830	1030
517	20240705	104200	1920062250	9830	9830	9840	9830	179
518	20240705	104100	1918302670	9830	9840	9840	9830	87
519	20240705	104000	1917446740	9840	9830	9840	9830	245
520	20240705	103900	1915037540	9830	9830	9830	9830	17
521	20240705	103800	1914870430	9830	9830	9840	9830	188
522	20240705	103700	1913021690	9830	9830	9830	9820	4801
523	20240705	103600	1865827880	9820	9830	9830	9820	33
524	20240705	103500	1865503580	9820	9820	9830	9820	521
525	20240705	103400	1860386360	9820	9820	9820	9810	993
526	20240705	103300	1850639920	9810	9810	9820	9810	177
527	20240705	103200	1848901940	9820	9830	9830	9820	4095
528	20240705	103100	1808674790	9830	9830	9840	9830	8611
529	20240705	103000	1724027360	9830	9840	9840	9830	1156
530	20240705	102900	1712662560	9830	9840	9840	9830	174
531	20240705	102800	1710950440	9830	9840	9840	9830	1725
532	20240705	102700	1693978620	9830	9830	9840	9830	53
533	20240705	102600	1693457340	9830	9830	9840	9830	10247
534	20240705	102500	1592627050	9840	9830	9840	9830	394
535	20240705	102400	1588750890	9830	9830	9840	9830	416
536	20240705	102300	1584658600	9830	9840	9840	9830	795
537	20240705	102200	1576835890	9840	9840	9840	9830	658
538	20240705	102100	1570366540	9830	9830	9840	9830	1607
539	20240705	102000	1554557630	9840	9830	9840	9830	2252
540	20240705	101900	1532413300	9830	9830	9830	9820	8551
541	20240705	101800	1448357000	9830	9830	9830	9820	5221
542	20240705	101700	1397035650	9820	9830	9830	9820	3390
543	20240705	101600	1363732600	9830	9830	9830	9820	233
544	20240705	101500	1361442250	9820	9830	9830	9820	3282
545	20240705	101400	1329180270	9830	9820	9830	9820	1883
546	20240705	101300	1310672920	9830	9820	9830	9820	4911
547	20240705	101200	1262397840	9830	9810	9830	9810	12011
548	20240705	101100	1144455110	9810	9820	9820	9810	3281
549	20240705	101000	1112235840	9810	9820	9820	9810	681
550	20240705	100900	1105548460	9810	9810	9820	9810	240
551	20240705	100800	1103193860	9810	9810	9810	9810	4
552	20240705	100700	1103154620	9810	9810	9820	9810	714
553	20240705	100600	1096143450	9810	9810	9820	9810	1358
554	20240705	100500	1082810600	9810	9820	9820	9810	286
555	20240705	100400	1080002120	9810	9820	9820	9810	373
556	20240705	100300	1076339390	9820	9820	9820	9810	1119
557	20240705	100200	1065350910	9820	9810	9820	9810	785
558	20240705	100100	1057649270	9820	9820	9820	9810	508
559	20240705	100000	1052662000	9810	9810	9820	9810	1449
560	20240705	095900	1038447220	9820	9810	9820	9810	348
561	20240705	095800	1035032560	9810	9820	9820	9810	545
562	20240705	095700	1029686060	9820	9810	9820	9810	19021
563	20240705	095600	843088750	9810	9810	9810	9800	122
564	20240705	095500	841891940	9800	9800	9810	9800	558
565	20240705	095400	836421750	9800	9810	9810	9800	214
566	20240705	095300	834322500	9810	9810	9810	9810	131
567	20240705	095200	833037390	9810	9800	9810	9800	229
568	20240705	095100	830792620	9810	9810	9810	9810	122
569	20240705	095000	829595800	9810	9810	9810	9810	432
570	20240705	094900	825357880	9810	9810	9810	9800	941
571	20240705	094800	816135570	9810	9810	9810	9800	137
572	20240705	094700	814791620	9810	9810	9810	9800	154
573	20240705	094600	813281480	9810	9810	9810	9800	152
574	20240705	094500	811790420	9810	9810	9810	9810	891
575	20240705	094400	803049710	9810	9810	9810	9810	93
576	20240705	094300	802137380	9810	9810	9810	9810	430
577	20240705	094200	797919080	9810	9810	9810	9810	120
578	20240705	094100	796741880	9810	9810	9810	9800	945
579	20240705	094000	787480440	9810	9810	9810	9800	2850
580	20240705	093900	759550130	9800	9800	9810	9800	4041
581	20240705	093800	719947980	9810	9800	9810	9800	393
582	20240705	093700	716095250	9810	9800	9810	9800	125
583	20240705	093600	714870110	9810	9800	9810	9800	234
584	20240705	093500	712576880	9810	9800	9810	9800	3342
585	20240705	093400	679824530	9800	9800	9810	9800	840
586	20240705	093300	671592490	9800	9800	9800	9800	433
587	20240705	093200	667349090	9800	9810	9810	9800	80
588	20240705	093100	666564970	9810	9810	9810	9810	22
589	20240705	093000	666349150	9810	9810	9810	9810	477
590	20240705	092900	661669780	9800	9800	9800	9800	2792
591	20240705	092800	634308180	9800	9800	9810	9800	5812
592	20240705	092700	577350520	9800	9800	9810	9800	538
593	20240705	092600	572077860	9810	9810	9810	9800	441
594	20240705	092500	567753230	9800	9800	9800	9800	11
595	20240705	092400	567645430	9800	9800	9810	9800	4202
596	20240705	092300	526465820	9810	9800	9810	9800	72
597	20240705	092200	525759570	9800	9800	9800	9800	76
598	20240705	092100	525014770	9810	9800	9810	9800	66
599	20240705	092000	524367400	9800	9810	9810	9800	401
600	20240705	091900	520433600	9800	9800	9810	9800	801
601	20240705	091800	512583440	9810	9800	9810	9800	3694
602	20240705	091700	476349380	9800	9810	9810	9800	60
603	20240705	091600	475761360	9810	9800	9810	9800	3201
604	20240705	091500	444391550	9800	9800	9810	9800	373
605	20240705	091400	440734500	9800	9800	9810	9800	2084
606	20240705	091300	420305040	9800	9810	9810	9800	633
607	20240705	091200	414101510	9810	9810	9810	9790	4886
608	20240705	091100	366230090	9800	9800	9810	9800	1013
609	20240705	091000	356301190	9800	9810	9810	9800	2825
610	20240705	090900	328614440	9800	9800	9810	9800	1612
611	20240705	090800	312815970	9810	9800	9810	9800	656
612	20240705	090700	306382950	9810	9810	9810	9810	13
613	20240705	090600	306255420	9810	9810	9810	9800	1010
614	20240705	090500	296357350	9810	9810	9810	9800	1662
615	20240705	090400	280053170	9820	9810	9820	9800	2460
616	20240705	090300	255917500	9810	9810	9820	9800	11429
617	20240705	090200	143798670	9810	9800	9810	9800	1785
618	20240705	090100	126299170	9790	9780	9800	9770	11155
619	20240705	090000	17178860	9780	9760	9780	9760	1760