KissMeData/101730/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201600	507161080	9750	9750	9750	9750	995
3	20240703	201500	507161080	9750	9750	9750	9750	0
4	20240703	201400	507161080	9750	9750	9750	9750	0
5	20240703	201300	507161080	9750	9750	9750	9750	0
6	20240703	201200	507161080	9750	9750	9750	9750	0
7	20240703	201100	507161080	9750	9750	9750	9750	0
8	20240703	201000	507161080	9750	9750	9750	9750	0
9	20240703	200900	507161080	9750	9750	9750	9750	0
10	20240703	200800	507161080	9750	9750	9750	9750	0
11	20240703	200700	507161080	9750	9750	9750	9750	0
12	20240703	200600	507161080	9750	9750	9750	9750	0
13	20240703	200500	507161080	9750	9750	9750	9750	0
14	20240703	200400	507161080	9750	9750	9750	9750	0
15	20240703	200300	507161080	9750	9750	9750	9750	0
16	20240703	200200	507161080	9750	9750	9750	9750	0
17	20240703	200100	507161080	9750	9750	9750	9750	0
18	20240703	200000	507161080	9750	9750	9750	9750	0
19	20240703	195900	507161080	9750	9750	9750	9750	0
20	20240703	195800	507161080	9750	9750	9750	9750	0
21	20240703	195700	507161080	9750	9750	9750	9750	0
22	20240703	195600	507161080	9750	9750	9750	9750	0
23	20240703	195500	507161080	9750	9750	9750	9750	0
24	20240703	195400	507161080	9750	9750	9750	9750	0
25	20240703	195300	507161080	9750	9750	9750	9750	0
26	20240703	195200	507161080	9750	9750	9750	9750	0
27	20240703	195100	507161080	9750	9750	9750	9750	0
28	20240703	195000	507161080	9750	9750	9750	9750	0
29	20240703	194900	507161080	9750	9750	9750	9750	0
30	20240703	194800	507161080	9750	9750	9750	9750	0
31	20240703	194700	507161080	9750	9750	9750	9750	0
32	20240703	194600	507161080	9750	9750	9750	9750	995
33	20240703	194500	507161080	9750	9750	9750	9750	0
34	20240703	194400	507161080	9750	9750	9750	9750	0
35	20240703	194300	507161080	9750	9750	9750	9750	0
36	20240703	194200	507161080	9750	9750	9750	9750	0
37	20240703	194100	507161080	9750	9750	9750	9750	0
38	20240703	194000	507161080	9750	9750	9750	9750	0
39	20240703	193900	507161080	9750	9750	9750	9750	0
40	20240703	193800	507161080	9750	9750	9750	9750	0
41	20240703	193700	507161080	9750	9750	9750	9750	0
42	20240703	193600	507161080	9750	9750	9750	9750	0
43	20240703	193500	507161080	9750	9750	9750	9750	0
44	20240703	193400	507161080	9750	9750	9750	9750	0
45	20240703	193300	507161080	9750	9750	9750	9750	0
46	20240703	193200	507161080	9750	9750	9750	9750	0
47	20240703	193100	507161080	9750	9750	9750	9750	0
48	20240703	193000	507161080	9750	9750	9750	9750	0
49	20240703	192900	507161080	9750	9750	9750	9750	0
50	20240703	192800	507161080	9750	9750	9750	9750	0
51	20240703	192700	507161080	9750	9750	9750	9750	0
52	20240703	192600	507161080	9750	9750	9750	9750	0
53	20240703	192500	507161080	9750	9750	9750	9750	0
54	20240703	192400	507161080	9750	9750	9750	9750	0
55	20240703	192300	507161080	9750	9750	9750	9750	0
56	20240703	192200	507161080	9750	9750	9750	9750	0
57	20240703	192100	507161080	9750	9750	9750	9750	0
58	20240703	192000	507161080	9750	9750	9750	9750	0
59	20240703	191900	507161080	9750	9750	9750	9750	0
60	20240703	191800	507161080	9750	9750	9750	9750	0
61	20240703	191700	507161080	9750	9750	9750	9750	0
62	20240703	191600	507161080	9750	9750	9750	9750	995
63	20240703	191500	507161080	9750	9750	9750	9750	0
64	20240703	191400	507161080	9750	9750	9750	9750	0
65	20240703	191300	507161080	9750	9750	9750	9750	0
66	20240703	191200	507161080	9750	9750	9750	9750	0
67	20240703	191100	507161080	9750	9750	9750	9750	0
68	20240703	191000	507161080	9750	9750	9750	9750	0
69	20240703	190900	507161080	9750	9750	9750	9750	0
70	20240703	190800	507161080	9750	9750	9750	9750	0
71	20240703	190700	507161080	9750	9750	9750	9750	0
72	20240703	190600	507161080	9750	9750	9750	9750	0
73	20240703	190500	507161080	9750	9750	9750	9750	0
74	20240703	190400	507161080	9750	9750	9750	9750	0
75	20240703	190300	507161080	9750	9750	9750	9750	0
76	20240703	190200	507161080	9750	9750	9750	9750	0
77	20240703	190100	507161080	9750	9750	9750	9750	0
78	20240703	190000	507161080	9750	9750	9750	9750	0
79	20240703	185900	507161080	9750	9750	9750	9750	0
80	20240703	185800	507161080	9750	9750	9750	9750	0
81	20240703	185700	507161080	9750	9750	9750	9750	0
82	20240703	185600	507161080	9750	9750	9750	9750	0
83	20240703	185500	507161080	9750	9750	9750	9750	0
84	20240703	185400	507161080	9750	9750	9750	9750	0
85	20240703	185300	507161080	9750	9750	9750	9750	0
86	20240703	185200	507161080	9750	9750	9750	9750	0
87	20240703	185100	507161080	9750	9750	9750	9750	0
88	20240703	185000	507161080	9750	9750	9750	9750	0
89	20240703	184900	507161080	9750	9750	9750	9750	0
90	20240703	184800	507161080	9750	9750	9750	9750	0
91	20240703	184700	507161080	9750	9750	9750	9750	0
92	20240703	184600	507161080	9750	9750	9750	9750	995
93	20240703	184500	507161080	9750	9750	9750	9750	0
94	20240703	184400	507161080	9750	9750	9750	9750	0
95	20240703	184300	507161080	9750	9750	9750	9750	0
96	20240703	184200	507161080	9750	9750	9750	9750	0
97	20240703	184100	507161080	9750	9750	9750	9750	0
98	20240703	184000	507161080	9750	9750	9750	9750	0
99	20240703	183900	507161080	9750	9750	9750	9750	0
100	20240703	183800	507161080	9750	9750	9750	9750	0
101	20240703	183700	507161080	9750	9750	9750	9750	0
102	20240703	183600	507161080	9750	9750	9750	9750	0
103	20240703	183500	507161080	9750	9750	9750	9750	0
104	20240703	183400	507161080	9750	9750	9750	9750	0
105	20240703	183300	507161080	9750	9750	9750	9750	0
106	20240703	183200	507161080	9750	9750	9750	9750	0
107	20240703	183100	507161080	9750	9750	9750	9750	0
108	20240703	183000	507161080	9750	9750	9750	9750	0
109	20240703	182900	507161080	9750	9750	9750	9750	0
110	20240703	182800	507161080	9750	9750	9750	9750	0
111	20240703	182700	507161080	9750	9750	9750	9750	0
112	20240703	182600	507161080	9750	9750	9750	9750	0
113	20240703	182500	507161080	9750	9750	9750	9750	0
114	20240703	182400	507161080	9750	9750	9750	9750	0
115	20240703	182300	507161080	9750	9750	9750	9750	0
116	20240703	182200	507161080	9750	9750	9750	9750	0
117	20240703	182100	507161080	9750	9750	9750	9750	0
118	20240703	182000	507161080	9750	9750	9750	9750	0
119	20240703	181900	507161080	9750	9750	9750	9750	0
120	20240703	181800	507161080	9750	9750	9750	9750	0
121	20240703	181700	507161080	9750	9750	9750	9750	0
122	20240703	181600	507161080	9750	9750	9750	9750	995
123	20240703	181500	507161080	9750	9750	9750	9750	0
124	20240703	181400	507161080	9750	9750	9750	9750	0
125	20240703	181300	507161080	9750	9750	9750	9750	0
126	20240703	181200	507161080	9750	9750	9750	9750	0
127	20240703	181100	507161080	9750	9750	9750	9750	0
128	20240703	181000	507161080	9750	9750	9750	9750	0
129	20240703	180900	507161080	9750	9750	9750	9750	0
130	20240703	180800	507161080	9750	9750	9750	9750	0
131	20240703	180700	507161080	9750	9750	9750	9750	0
132	20240703	180600	507161080	9750	9750	9750	9750	0
133	20240703	180500	507161080	9750	9750	9750	9750	0
134	20240703	180400	507161080	9750	9750	9750	9750	0
135	20240703	180300	507161080	9750	9750	9750	9750	0
136	20240703	180200	507161080	9750	9750	9750	9750	0
137	20240703	180100	507161080	9750	9750	9750	9750	0
138	20240703	180000	507161080	9750	9750	9750	9750	0
139	20240703	175900	507161080	9750	9750	9750	9750	0
140	20240703	175800	507161080	9750	9750	9750	9750	0
141	20240703	175700	507161080	9750	9750	9750	9750	0
142	20240703	175600	507161080	9750	9750	9750	9750	0
143	20240703	175500	507161080	9750	9750	9750	9750	0
144	20240703	175400	507161080	9750	9750	9750	9750	0
145	20240703	175300	507161080	9750	9750	9750	9750	0
146	20240703	175200	507161080	9750	9750	9750	9750	0
147	20240703	175100	507161080	9750	9750	9750	9750	0
148	20240703	175000	507161080	9750	9750	9750	9750	0
149	20240703	174900	507161080	9750	9750	9750	9750	0
150	20240703	174800	507161080	9750	9750	9750	9750	0
151	20240703	174700	507161080	9750	9750	9750	9750	0
152	20240703	174600	507161080	9750	9750	9750	9750	995
153	20240703	174500	507161080	9750	9750	9750	9750	0
154	20240703	174400	507161080	9750	9750	9750	9750	0
155	20240703	174300	507161080	9750	9750	9750	9750	0
156	20240703	174200	507161080	9750	9750	9750	9750	0
157	20240703	174100	507161080	9750	9750	9750	9750	0
158	20240703	174000	507161080	9750	9750	9750	9750	0
159	20240703	173900	507161080	9750	9750	9750	9750	0
160	20240703	173800	507161080	9750	9750	9750	9750	0
161	20240703	173700	507161080	9750	9750	9750	9750	0
162	20240703	173600	507161080	9750	9750	9750	9750	0
163	20240703	173500	507161080	9750	9750	9750	9750	0
164	20240703	173400	507161080	9750	9750	9750	9750	0
165	20240703	173300	507161080	9750	9750	9750	9750	0
166	20240703	173200	507161080	9750	9750	9750	9750	0
167	20240703	173100	507161080	9750	9750	9750	9750	0
168	20240703	173000	507161080	9750	9750	9750	9750	0
169	20240703	172900	507161080	9750	9750	9750	9750	0
170	20240703	172800	507161080	9750	9750	9750	9750	0
171	20240703	172700	507161080	9750	9750	9750	9750	0
172	20240703	172600	507161080	9750	9750	9750	9750	0
173	20240703	172500	507161080	9750	9750	9750	9750	0
174	20240703	172400	507161080	9750	9750	9750	9750	0
175	20240703	172300	507161080	9750	9750	9750	9750	0
176	20240703	172200	507161080	9750	9750	9750	9750	0
177	20240703	172100	507161080	9750	9750	9750	9750	0
178	20240703	172000	507161080	9750	9750	9750	9750	0
179	20240703	171900	507161080	9750	9750	9750	9750	0
180	20240703	171800	507161080	9750	9750	9750	9750	0
181	20240703	171700	507161080	9750	9750	9750	9750	0
182	20240703	171600	507161080	9750	9750	9750	9750	995
183	20240703	171500	507161080	9750	9750	9750	9750	0
184	20240703	171400	507161080	9750	9750	9750	9750	0
185	20240703	171300	507161080	9750	9750	9750	9750	0
186	20240703	171200	507161080	9750	9750	9750	9750	0
187	20240703	171100	507161080	9750	9750	9750	9750	0
188	20240703	171000	507161080	9750	9750	9750	9750	0
189	20240703	170900	507161080	9750	9750	9750	9750	0
190	20240703	170800	507161080	9750	9750	9750	9750	0
191	20240703	170700	507161080	9750	9750	9750	9750	0
192	20240703	170600	507161080	9750	9750	9750	9750	0
193	20240703	170500	507161080	9750	9750	9750	9750	0
194	20240703	170400	507161080	9750	9750	9750	9750	0
195	20240703	170300	507161080	9750	9750	9750	9750	0
196	20240703	170200	507161080	9750	9750	9750	9750	0
197	20240703	170100	507161080	9750	9750	9750	9750	0
198	20240703	170000	507161080	9750	9750	9750	9750	0
199	20240703	165900	507161080	9750	9750	9750	9750	0
200	20240703	165800	507161080	9750	9750	9750	9750	0
201	20240703	165700	507161080	9750	9750	9750	9750	0
202	20240703	165600	507161080	9750	9750	9750	9750	0
203	20240703	165500	507161080	9750	9750	9750	9750	0
204	20240703	165400	507161080	9750	9750	9750	9750	0
205	20240703	165300	507161080	9750	9750	9750	9750	0
206	20240703	165200	507161080	9750	9750	9750	9750	0
207	20240703	165100	507161080	9750	9750	9750	9750	0
208	20240703	165000	507161080	9750	9750	9750	9750	0
209	20240703	164900	507161080	9750	9750	9750	9750	0
210	20240703	164800	507161080	9750	9750	9750	9750	0
211	20240703	164700	507161080	9750	9750	9750	9750	0
212	20240703	164600	507161080	9750	9750	9750	9750	995
213	20240703	164500	507161080	9750	9750	9750	9750	0
214	20240703	164400	507161080	9750	9750	9750	9750	0
215	20240703	164300	507161080	9750	9750	9750	9750	0
216	20240703	164200	507161080	9750	9750	9750	9750	0
217	20240703	164100	507161080	9750	9750	9750	9750	0
218	20240703	164000	507161080	9750	9750	9750	9750	0
219	20240703	163900	507161080	9750	9750	9750	9750	0
220	20240703	163800	507161080	9750	9750	9750	9750	0
221	20240703	163700	507161080	9750	9750	9750	9750	0
222	20240703	163600	507161080	9750	9750	9750	9750	0
223	20240703	163500	507161080	9750	9750	9750	9750	0
224	20240703	163400	507161080	9750	9750	9750	9750	0
225	20240703	163300	507161080	9750	9750	9750	9750	0
226	20240703	163200	507161080	9750	9750	9750	9750	0
227	20240703	163100	507161080	9750	9750	9750	9750	0
228	20240703	163000	507161080	9750	9750	9750	9750	0
229	20240703	162900	507161080	9750	9750	9750	9750	0
230	20240703	162800	507161080	9750	9750	9750	9750	0
231	20240703	162700	507161080	9750	9750	9750	9750	0
232	20240703	162600	507161080	9750	9750	9750	9750	0
233	20240703	162500	507161080	9750	9750	9750	9750	0
234	20240703	162400	507161080	9750	9750	9750	9750	0
235	20240703	162300	507161080	9750	9750	9750	9750	0
236	20240703	162200	507161080	9750	9750	9750	9750	0
237	20240703	162100	507161080	9750	9750	9750	9750	0
238	20240703	162000	507161080	9750	9750	9750	9750	0
239	20240703	161900	507161080	9750	9750	9750	9750	0
240	20240703	161800	507161080	9750	9750	9750	9750	0
241	20240703	161700	507161080	9750	9750	9750	9750	0
242	20240703	161600	507161080	9750	9750	9750	9750	995
243	20240703	161500	507161080	9750	9750	9750	9750	0
244	20240703	161400	507161080	9750	9750	9750	9750	0
245	20240703	161300	507161080	9750	9750	9750	9750	0
246	20240703	161200	507161080	9750	9750	9750	9750	0
247	20240703	161100	507161080	9750	9750	9750	9750	0
248	20240703	161000	507161080	9750	9750	9750	9750	0
249	20240703	160900	507161080	9750	9750	9750	9750	0
250	20240703	160800	507161080	9750	9750	9750	9750	0
251	20240703	160700	507161080	9750	9750	9750	9750	0
252	20240703	160600	507161080	9750	9750	9750	9750	0
253	20240703	160500	507161080	9750	9750	9750	9750	0
254	20240703	160400	507161080	9750	9750	9750	9750	0
255	20240703	160300	507161080	9750	9750	9750	9750	0
256	20240703	160200	507161080	9750	9750	9750	9750	0
257	20240703	160100	507161080	9750	9750	9750	9750	0
258	20240703	160000	507161080	9750	9750	9750	9750	0
259	20240703	155900	507161080	9750	9750	9750	9750	0
260	20240703	155800	507161080	9750	9750	9750	9750	0
261	20240703	155700	507161080	9750	9750	9750	9750	0
262	20240703	155600	507161080	9750	9750	9750	9750	0
263	20240703	155500	507161080	9750	9750	9750	9750	0
264	20240703	155400	507161080	9750	9750	9750	9750	0
265	20240703	155300	507161080	9750	9750	9750	9750	0
266	20240703	155200	507161080	9750	9750	9750	9750	0
267	20240703	155100	507161080	9750	9750	9750	9750	0
268	20240703	155000	507161080	9750	9750	9750	9750	0
269	20240703	154900	507161080	9750	9750	9750	9750	0
270	20240703	154800	507161080	9750	9750	9750	9750	0
271	20240703	154700	507161080	9750	9750	9750	9750	0
272	20240703	154600	507161080	9750	9750	9750	9750	995
273	20240703	154500	507161080	9750	9750	9750	9750	0
274	20240703	154400	507161080	9750	9750	9750	9750	0
275	20240703	154300	507161080	9750	9750	9750	9750	0
276	20240703	154200	507161080	9750	9750	9750	9750	0
277	20240703	154100	507161080	9750	9750	9750	9750	0
278	20240703	154000	507161080	9750	9750	9750	9750	0
279	20240703	153900	507161080	9750	9750	9750	9750	0
280	20240703	153800	507161080	9750	9750	9750	9750	0
281	20240703	153700	507161080	9750	9750	9750	9750	0
282	20240703	153600	507161080	9750	9750	9750	9750	0
283	20240703	153500	507161080	9750	9750	9750	9750	0
284	20240703	153400	507161080	9750	9750	9750	9750	0
285	20240703	153300	507161080	9750	9750	9750	9750	0
286	20240703	153200	507161080	9750	9750	9750	9750	0
287	20240703	153100	507161080	9750	9750	9750	9750	0
288	20240703	153000	507161080	9750	9750	9750	9750	995
289	20240703	152900	497459830	9780	9780	9780	9780	0
290	20240703	152800	497459830	9780	9780	9780	9780	0
291	20240703	152700	497459830	9780	9780	9780	9780	0
292	20240703	152600	497459830	9780	9780	9780	9780	0
293	20240703	152500	497459830	9780	9780	9780	9780	0
294	20240703	152400	497459830	9780	9780	9780	9780	0
295	20240703	152300	497459830	9780	9780	9780	9780	0
296	20240703	152200	497459830	9780	9780	9780	9780	0
297	20240703	152100	497459830	9780	9780	9780	9780	0
298	20240703	152000	497459830	9780	9780	9780	9780	0
299	20240703	151900	497459830	9780	9780	9780	9780	573
300	20240703	151800	491855890	9780	9760	9780	9760	105
301	20240703	151700	490831050	9750	9760	9760	9750	5
302	20240703	151600	490782290	9780	9790	9790	9750	1477
303	20240703	151500	476376670	9790	9780	9790	9780	98
304	20240703	151400	475417780	9790	9780	9790	9750	146
305	20240703	151300	473992730	9780	9780	9780	9750	598
306	20240703	151200	468159730	9780	9770	9780	9760	398
307	20240703	151100	464272930	9780	9780	9780	9780	3
308	20240703	151000	464243590	9770	9770	9770	9770	4
309	20240703	150900	464204510	9770	9770	9770	9770	501
310	20240703	150800	459309740	9770	9770	9770	9770	28
311	20240703	150700	459036180	9770	9780	9780	9770	259
312	20240703	150600	456505480	9810	9810	9810	9810	0
313	20240703	150500	456505480	9810	9810	9810	9810	20
314	20240703	150400	456309280	9810	9780	9810	9780	11
315	20240703	150300	456201640	9820	9820	9820	9820	0
316	20240703	150200	456201640	9820	9790	9820	9770	239
317	20240703	150100	453866470	9820	9820	9820	9820	1
318	20240703	150000	453856650	9770	9780	9780	9770	309
319	20240703	145900	450834720	9790	9790	9790	9790	1
320	20240703	145800	450824930	9820	9820	9820	9820	12
321	20240703	145700	450707090	9830	9830	9830	9830	0
322	20240703	145600	450707090	9830	9770	9830	9750	2350
323	20240703	145500	427765620	9770	9770	9770	9770	9
324	20240703	145400	427677690	9800	9800	9800	9800	15
325	20240703	145300	427530690	9800	9800	9800	9800	0
326	20240703	145200	427530690	9800	9800	9800	9800	0
327	20240703	145100	427530690	9800	9790	9800	9770	705
328	20240703	145000	420638110	9790	9800	9800	9790	20
329	20240703	144900	420442150	9800	9800	9800	9800	65
330	20240703	144800	419805150	9820	9820	9820	9820	0
331	20240703	144700	419805150	9820	9820	9820	9820	2
332	20240703	144600	419785510	9800	9800	9800	9800	4
333	20240703	144500	419746310	9820	9820	9820	9820	1
334	20240703	144400	419736490	9800	9820	9820	9800	9
335	20240703	144300	419648190	9820	9820	9820	9820	1
336	20240703	144200	419638370	9830	9830	9830	9830	0
337	20240703	144100	419638370	9830	9820	9830	9820	4
338	20240703	144000	419599080	9800	9800	9800	9800	4
339	20240703	143900	419559880	9800	9800	9800	9800	0
340	20240703	143800	419559880	9800	9800	9800	9800	31
341	20240703	143700	419256080	9800	9800	9800	9800	2
342	20240703	143600	419236480	9780	9790	9790	9780	112
343	20240703	143500	418140870	9790	9790	9790	9790	1000
344	20240703	143400	408350870	9800	9800	9800	9800	100
345	20240703	143300	407370870	9800	9790	9800	9790	14
346	20240703	143200	407233710	9800	9800	9800	9800	1
347	20240703	143100	407223910	9800	9800	9800	9800	0
348	20240703	143000	407223910	9800	9790	9800	9790	32
349	20240703	142900	406910510	9800	9800	9800	9790	52
350	20240703	142800	406400920	9800	9800	9800	9800	4
351	20240703	142700	406361720	9830	9830	9830	9830	0
352	20240703	142600	406361720	9830	9830	9830	9830	0
353	20240703	142500	406361720	9830	9800	9830	9800	10
354	20240703	142400	406263690	9800	9800	9800	9800	0
355	20240703	142300	406263690	9800	9800	9800	9800	0
356	20240703	142200	406263690	9800	9800	9800	9800	0
357	20240703	142100	406263690	9800	9800	9800	9800	0
358	20240703	142000	406263690	9800	9800	9800	9800	0
359	20240703	141900	406263690	9800	9800	9800	9800	19
360	20240703	141800	406077490	9800	9800	9800	9800	6
361	20240703	141700	406018690	9850	9850	9850	9850	0
362	20240703	141600	406018690	9850	9800	9850	9800	16
363	20240703	141500	405861840	9860	9860	9860	9860	0
364	20240703	141400	405861840	9860	9860	9860	9860	1
365	20240703	141300	405851980	9810	9810	9810	9810	0
366	20240703	141200	405851980	9810	9830	9830	9810	378
367	20240703	141100	402143400	9860	9830	9860	9830	100
368	20240703	141000	401158300	9860	9860	9860	9860	0
369	20240703	140900	401158300	9860	9860	9860	9860	0
370	20240703	140800	401158300	9860	9860	9860	9860	0
371	20240703	140700	401158300	9860	9860	9860	9860	110
372	20240703	140600	400073700	9870	9870	9870	9870	138
373	20240703	140500	398711640	9870	9860	9870	9860	323
374	20240703	140400	395523660	9850	9850	9850	9850	0
375	20240703	140300	395523660	9850	9850	9850	9850	4
376	20240703	140200	395484260	9860	9860	9860	9860	59
377	20240703	140100	394902520	9860	9860	9860	9860	229
378	20240703	140000	392644580	9850	9850	9860	9850	99
379	20240703	135900	391668590	9850	9850	9850	9850	169
380	20240703	135800	390003940	9850	9850	9850	9850	284
381	20240703	135700	387206540	9850	9850	9850	9850	78
382	20240703	135600	386438240	9850	9850	9850	9850	102
383	20240703	135500	385433540	9850	9850	9850	9850	3
384	20240703	135400	385403990	9850	9850	9850	9850	40
385	20240703	135300	385009990	9850	9810	9850	9800	703
386	20240703	135200	378119780	9810	9810	9810	9810	0
387	20240703	135100	378119780	9810	9810	9810	9810	1
388	20240703	135000	378109970	9850	9850	9850	9850	0
389	20240703	134900	378109970	9850	9850	9850	9850	420
390	20240703	134800	373972970	9850	9850	9850	9850	84
391	20240703	134700	373145570	9850	9850	9850	9850	0
392	20240703	134600	373145570	9850	9840	9850	9840	100
393	20240703	134500	372160620	9850	9850	9850	9850	0
394	20240703	134400	372160620	9850	9850	9850	9850	0
395	20240703	134300	372160620	9850	9850	9850	9850	12
396	20240703	134200	372042420	9850	9850	9850	9850	0
397	20240703	134100	372042420	9850	9850	9850	9850	0
398	20240703	134000	372042420	9850	9850	9850	9850	0
399	20240703	133900	372042420	9850	9850	9850	9850	4
400	20240703	133800	372003020	9850	9810	9850	9800	31
401	20240703	133700	371699120	9800	9800	9800	9800	5
402	20240703	133600	371650120	9800	9850	9850	9800	2
403	20240703	133500	371630470	9800	9800	9800	9800	16
404	20240703	133400	371473670	9860	9860	9860	9860	8
405	20240703	133300	371394790	9860	9860	9860	9860	0
406	20240703	133200	371394790	9860	9860	9860	9860	30
407	20240703	133100	371098990	9860	9860	9860	9860	0
408	20240703	133000	371098990	9860	9860	9860	9860	0
409	20240703	132900	371098990	9860	9860	9860	9860	77
410	20240703	132800	370339770	9860	9860	9860	9860	150
411	20240703	132700	368860770	9860	9860	9860	9860	104
412	20240703	132600	367835330	9860	9860	9860	9860	0
413	20240703	132500	367835330	9860	9830	9860	9830	103
414	20240703	132400	366820000	9800	9800	9800	9800	0
415	20240703	132300	366820000	9800	9800	9800	9800	217
416	20240703	132200	364693400	9820	9840	9840	9820	393
417	20240703	132100	360832120	9840	9840	9840	9840	0
418	20240703	132000	360832120	9840	9850	9850	9840	20
419	20240703	131900	360635310	9820	9820	9820	9820	366
420	20240703	131800	357041190	9810	9810	9810	9810	0
421	20240703	131700	357041190	9810	9810	9810	9810	22
422	20240703	131600	356825370	9810	9810	9810	9810	1
423	20240703	131500	356815560	9800	9810	9810	9800	155
424	20240703	131400	355296550	9770	9790	9790	9770	147
425	20240703	131300	353858010	9820	9820	9820	9820	0
426	20240703	131200	353858010	9820	9820	9820	9820	10
427	20240703	131100	353759810	9800	9800	9800	9800	87
428	20240703	131000	352907210	9800	9800	9800	9800	20
429	20240703	130900	352711210	9790	9790	9790	9790	0
430	20240703	130800	352711210	9790	9790	9790	9790	0
431	20240703	130700	352711210	9790	9800	9800	9790	4
432	20240703	130600	352672040	9810	9810	9810	9810	11
433	20240703	130500	352564130	9820	9820	9820	9820	5
434	20240703	130400	352515030	9800	9800	9800	9800	400
435	20240703	130300	348595030	9800	9800	9800	9800	1
436	20240703	130200	348585230	9770	9790	9790	9770	1404
437	20240703	130100	334861370	9790	9790	9790	9790	1
438	20240703	130000	334851580	9790	9790	9790	9790	2
439	20240703	125900	334832000	9790	9790	9790	9790	0
440	20240703	125800	334832000	9790	9790	9790	9790	51
441	20240703	125700	334332710	9800	9800	9800	9800	0
442	20240703	125600	334332710	9800	9800	9800	9800	1
443	20240703	125500	334322910	9800	9800	9800	9800	0
444	20240703	125400	334322910	9800	9800	9800	9800	0
445	20240703	125300	334322910	9800	9800	9800	9800	26
446	20240703	125200	334068110	9800	9800	9800	9800	0
447	20240703	125100	334068110	9800	9800	9800	9800	1
448	20240703	125000	334058310	9780	9780	9780	9780	34
449	20240703	124900	333725790	9780	9820	9820	9780	3
450	20240703	124800	333696400	9820	9820	9820	9820	29
451	20240703	124700	333411620	9830	9830	9830	9830	0
452	20240703	124600	333411620	9830	9830	9830	9830	0
453	20240703	124500	333411620	9830	9830	9830	9830	1
454	20240703	124400	333401790	9780	9790	9790	9780	23
455	20240703	124300	333176800	9830	9830	9830	9830	0
456	20240703	124200	333176800	9830	9830	9830	9830	0
457	20240703	124100	333176800	9830	9830	9830	9830	64
458	20240703	124000	332547680	9780	9780	9780	9780	0
459	20240703	123900	332547680	9780	9830	9830	9780	15
460	20240703	123800	332400930	9770	9830	9830	9770	278
461	20240703	123700	329682270	9780	9780	9780	9780	103
462	20240703	123600	328674930	9810	9810	9810	9810	26
463	20240703	123500	328419870	9810	9810	9810	9810	0
464	20240703	123400	328419870	9810	9810	9810	9810	40
465	20240703	123300	328027470	9810	9810	9810	9810	10
466	20240703	123200	327929370	9810	9810	9810	9810	51
467	20240703	123100	327429060	9810	9810	9810	9810	0
468	20240703	123000	327429060	9810	9810	9810	9810	0
469	20240703	122900	327429060	9810	9810	9810	9810	0
470	20240703	122800	327429060	9810	9810	9810	9810	14
471	20240703	122700	327291720	9810	9810	9810	9810	1
472	20240703	122600	327281910	9770	9770	9770	9770	308
473	20240703	122500	324272750	9770	9770	9770	9770	99
474	20240703	122400	323305520	9810	9810	9810	9810	0
475	20240703	122300	323305520	9810	9810	9810	9810	0
476	20240703	122200	323305520	9810	9810	9810	9810	1
477	20240703	122100	323295710	9770	9770	9770	9770	0
478	20240703	122000	323295710	9770	9770	9770	9770	0
479	20240703	121900	323295710	9770	9770	9770	9770	0
480	20240703	121800	323295710	9770	9770	9770	9770	60
481	20240703	121700	322709510	9770	9770	9770	9770	0
482	20240703	121600	322709510	9770	9780	9780	9770	40
483	20240703	121500	322318700	9810	9810	9810	9810	3
484	20240703	121400	322289270	9810	9810	9810	9810	2
485	20240703	121300	322269650	9810	9810	9810	9810	1
486	20240703	121200	322259840	9770	9760	9770	9760	251
487	20240703	121100	319810050	9760	9800	9800	9760	190
488	20240703	121000	317953760	9770	9780	9780	9770	413
489	20240703	120900	313918590	9780	9780	9780	9780	2
490	20240703	120800	313899030	9780	9800	9800	9780	163
491	20240703	120700	312304830	9790	9790	9790	9790	186
492	20240703	120600	310483890	9800	9800	9800	9800	81
493	20240703	120500	309690090	9840	9840	9840	9840	0
494	20240703	120400	309690090	9840	9840	9840	9840	5
495	20240703	120300	309640890	9840	9840	9840	9840	0
496	20240703	120200	309640890	9840	9840	9840	9840	1
497	20240703	120100	309631050	9800	9800	9800	9800	0
498	20240703	120000	309631050	9800	9800	9800	9800	6
499	20240703	115900	309572250	9800	9800	9800	9800	0
500	20240703	115800	309572250	9800	9800	9800	9800	0
501	20240703	115700	309572250	9800	9800	9800	9800	4
502	20240703	115600	309533050	9790	9800	9800	9790	5
503	20240703	115500	309484090	9790	9790	9790	9790	0
504	20240703	115400	309484090	9790	9790	9790	9790	408
505	20240703	115300	305489770	9800	9800	9800	9800	1
506	20240703	115200	305479970	9790	9800	9800	9790	7
507	20240703	115100	305411410	9800	9800	9800	9800	283
508	20240703	115000	302638010	9810	9810	9810	9810	1
509	20240703	114900	302628200	9810	9850	9850	9810	1053
510	20240703	114800	292294540	9820	9820	9820	9820	9
511	20240703	114700	292206160	9860	9860	9860	9860	0
512	20240703	114600	292206160	9860	9860	9860	9860	1
513	20240703	114500	292196300	9860	9830	9860	9830	3
514	20240703	114400	292166780	9830	9830	9830	9830	0
515	20240703	114300	292166780	9830	9830	9830	9830	0
516	20240703	114200	292166780	9830	9830	9830	9830	0
517	20240703	114100	292166780	9830	9830	9830	9830	0
518	20240703	114000	292166780	9830	9830	9830	9830	107
519	20240703	113900	291114970	9830	9830	9830	9830	1
520	20240703	113800	291105140	9830	9830	9830	9830	1
521	20240703	113700	291095310	9840	9840	9840	9840	0
522	20240703	113600	291095310	9840	9850	9850	9840	4
523	20240703	113500	291055940	9870	9870	9870	9870	0
524	20240703	113400	291055940	9870	9870	9870	9870	0
525	20240703	113300	291055940	9870	9820	9870	9820	222
526	20240703	113200	288875800	9870	9870	9870	9870	0
527	20240703	113100	288875800	9870	9870	9870	9870	0
528	20240703	113000	288875800	9870	9870	9870	9870	0
529	20240703	112900	288875800	9870	9830	9870	9830	714
530	20240703	112800	281845690	9830	9830	9830	9830	1
531	20240703	112700	281835860	9810	9810	9810	9810	4
532	20240703	112600	281796620	9810	9810	9810	9810	2
533	20240703	112500	281777000	9830	9830	9830	9830	0
534	20240703	112400	281777000	9830	9830	9830	9830	0
535	20240703	112300	281777000	9830	9810	9830	9810	206
536	20240703	112200	279756080	9820	9820	9820	9810	753
537	20240703	112100	272367850	9820	9820	9820	9820	29
538	20240703	112000	272083070	9830	9830	9830	9830	0
539	20240703	111900	272083070	9830	9830	9830	9830	0
540	20240703	111800	272083070	9830	9830	9830	9830	11
541	20240703	111700	271974940	9840	9840	9840	9840	2
542	20240703	111600	271955260	9810	9810	9810	9810	5
543	20240703	111500	271906210	9810	9810	9810	9810	7
544	20240703	111400	271837540	9810	9810	9810	9810	15
545	20240703	111300	271690390	9810	9810	9810	9810	20
546	20240703	111200	271494190	9810	9810	9810	9810	0
547	20240703	111100	271494190	9810	9810	9810	9810	0
548	20240703	111000	271494190	9810	9800	9810	9800	32
549	20240703	110900	271180570	9810	9810	9810	9810	1
550	20240703	110800	271170760	9810	9810	9810	9810	2
551	20240703	110700	271151140	9840	9810	9840	9810	46
552	20240703	110600	270699240	9810	9810	9810	9810	332
553	20240703	110500	267442320	9820	9810	9820	9810	14
554	20240703	110400	267304880	9840	9840	9840	9840	0
555	20240703	110300	267304880	9840	9840	9840	9840	0
556	20240703	110200	267304880	9840	9840	9840	9840	0
557	20240703	110100	267304880	9840	9840	9840	9840	1
558	20240703	110000	267295040	9800	9800	9800	9800	1
559	20240703	105900	267285240	9800	9800	9800	9800	9
560	20240703	105800	267197040	9840	9840	9840	9840	0
561	20240703	105700	267197040	9840	9840	9840	9840	1
562	20240703	105600	267187200	9800	9800	9800	9800	38
563	20240703	105500	266814800	9840	9840	9840	9840	0
564	20240703	105400	266814800	9840	9840	9840	9840	0
565	20240703	105300	266814800	9840	9800	9840	9800	290
566	20240703	105200	263972760	9800	9810	9840	9800	22
567	20240703	105100	263757090	9800	9800	9800	9800	843
568	20240703	105000	255495690	9800	9800	9800	9800	77
569	20240703	104900	254741090	9800	9810	9810	9800	248
570	20240703	104800	252308270	9810	9810	9810	9810	6
571	20240703	104700	252249410	9840	9840	9840	9840	0
572	20240703	104600	252249410	9840	9810	9840	9810	51
573	20240703	104500	251749070	9830	9830	9830	9830	20
574	20240703	104400	251552470	9810	9810	9810	9810	4
575	20240703	104300	251513230	9830	9830	9830	9830	0
576	20240703	104200	251513230	9830	9830	9830	9830	0
577	20240703	104100	251513230	9830	9830	9830	9830	12
578	20240703	104000	251395270	9830	9830	9830	9830	144
579	20240703	103900	249979750	9830	9830	9830	9830	1
580	20240703	103800	249969920	9810	9810	9810	9810	4
581	20240703	103700	249930680	9830	9830	9830	9830	4
582	20240703	103600	249891360	9830	9830	9830	9830	0
583	20240703	103500	249891360	9830	9830	9830	9830	1
584	20240703	103400	249881530	9810	9810	9810	9810	20
585	20240703	103300	249685330	9810	9810	9810	9810	81
586	20240703	103200	248890720	9820	9810	9820	9810	13
587	20240703	103100	248763090	9810	9810	9810	9810	30
588	20240703	103000	248468790	9800	9790	9800	9790	199
589	20240703	102900	246520380	9800	9810	9810	9800	2189
590	20240703	102800	225068110	9800	9840	9840	9800	1132
591	20240703	102700	213964900	9830	9820	9830	9820	224
592	20240703	102600	211763980	9810	9820	9820	9810	303
593	20240703	102500	208790690	9820	9820	9820	9820	613
594	20240703	102400	202771030	9830	9830	9830	9830	10
595	20240703	102300	202672730	9820	9820	9820	9820	76
596	20240703	102200	201926410	9850	9850	9850	9850	1
597	20240703	102100	201916560	9850	9850	9850	9850	171
598	20240703	102000	200232210	9820	9850	9850	9820	153
599	20240703	101900	198729430	9830	9830	9830	9830	220
600	20240703	101800	196566830	9830	9830	9850	9830	577
601	20240703	101700	190893080	9830	9830	9830	9830	9
602	20240703	101600	190804610	9830	9860	9860	9830	5
603	20240703	101500	190755430	9830	9820	9830	9820	6
604	20240703	101400	190696490	9830	9830	9830	9820	111
605	20240703	101300	189606260	9830	9830	9830	9820	109
606	20240703	101200	188535480	9830	9830	9830	9830	11
607	20240703	101100	188427350	9830	9830	9830	9830	34
608	20240703	101000	188093130	9830	9830	9830	9830	74
609	20240703	100900	187365710	9810	9830	9830	9810	1125
610	20240703	100800	176308980	9830	9830	9830	9830	5
611	20240703	100700	176259830	9850	9850	9850	9850	1
612	20240703	100600	176249980	9860	9840	9860	9840	181
613	20240703	100500	174466980	9840	9840	9840	9840	204
614	20240703	100400	172459620	9840	9840	9860	9840	598
615	20240703	100300	166574980	9840	9870	9870	9840	61
616	20240703	100200	165974710	9840	9840	9840	9840	0
617	20240703	100100	165974710	9840	9840	9840	9840	1
618	20240703	100000	165964870	9870	9870	9870	9870	16
619	20240703	095900	165806950	9880	9880	9880	9880	5
620	20240703	095800	165757550	9880	9840	9880	9840	14
621	20240703	095700	165619480	9840	9850	9850	9840	254
622	20240703	095600	163118100	9850	9850	9850	9850	0
623	20240703	095500	163118100	9850	9850	9870	9850	39
624	20240703	095400	162733930	9880	9880	9880	9880	0
625	20240703	095300	162733930	9880	9880	9880	9880	1
626	20240703	095200	162724050	9880	9880	9880	9880	0
627	20240703	095100	162724050	9880	9840	9880	9840	451
628	20240703	095000	158286170	9840	9850	9850	9840	271
629	20240703	094900	155619100	9840	9840	9840	9840	0
630	20240703	094800	155619100	9840	9840	9840	9840	0
631	20240703	094700	155619100	9840	9840	9850	9840	246
632	20240703	094600	153197760	9850	9850	9850	9850	3
633	20240703	094500	153168210	9850	9880	9880	9850	56
634	20240703	094400	152616550	9880	9860	9880	9850	4
635	20240703	094300	152577110	9850	9850	9850	9850	8
636	20240703	094200	152498310	9880	9880	9880	9880	0
637	20240703	094100	152498310	9880	9830	9880	9830	313
638	20240703	094000	149409350	9870	9870	9870	9870	10
639	20240703	093900	149310650	9870	9870	9870	9870	22
640	20240703	093800	149093510	9870	9870	9880	9830	1731
641	20240703	093700	132070430	9820	9870	9870	9810	100
642	20240703	093600	131084680	9810	9870	9870	9810	1407
643	20240703	093500	117269260	9840	9840	9840	9840	50
644	20240703	093400	116777260	9840	9880	9880	9840	134
645	20240703	093300	115457780	9840	9820	9840	9820	100
646	20240703	093200	114474580	9840	9840	9840	9820	755
647	20240703	093100	107052670	9870	9850	9870	9850	3
648	20240703	093000	107023090	9850	9850	9850	9850	30
649	20240703	092900	106727590	9850	9850	9850	9850	0
650	20240703	092800	106727590	9850	9870	9870	9850	50
651	20240703	092700	106234890	9870	9850	9870	9850	74
652	20240703	092600	105505890	9840	9840	9840	9840	160
653	20240703	092500	103931490	9840	9850	9850	9840	79
654	20240703	092400	103154070	9850	9840	9850	9830	248
655	20240703	092300	100715450	9840	9840	9840	9840	30
656	20240703	092200	100420250	9840	9840	9840	9840	201
657	20240703	092100	98442410	9840	9840	9840	9840	928
658	20240703	092000	89310890	9840	9840	9840	9840	107
659	20240703	091900	88258010	9820	9830	9830	9820	52
660	20240703	091800	87747250	9840	9840	9840	9840	183
661	20240703	091700	85946530	9840	9810	9840	9810	211
662	20240703	091600	83876350	9840	9840	9840	9810	1272
663	20240703	091500	71387870	9840	9880	9880	9840	9
664	20240703	091400	71299150	9840	9910	9910	9840	26
665	20240703	091300	71043240	9830	9900	9900	9830	1081
666	20240703	091200	60395620	9930	9940	9940	9900	148
667	20240703	091100	58929390	9910	9940	9940	9910	3
668	20240703	091000	58899630	9900	9940	9940	9900	341
669	20240703	090900	55522930	9900	9900	9900	9900	137
670	20240703	090800	54166630	9940	9900	9940	9900	8
671	20240703	090700	54087350	9950	9900	9950	9900	189
672	20240703	090600	52216150	9900	9940	9940	9900	86
673	20240703	090500	51363870	9900	9950	9950	9900	2334
674	20240703	090400	28211160	9980	9970	9980	9970	50
675	20240703	090300	27712320	9980	9970	9980	9930	497
676	20240703	090200	22765600	9970	9980	9980	9970	124
677	20240703	090100	21529310	9980	9990	9990	9930	652
678	20240703	090000	15054840	9930	9950	9950	9930	1354