KissMeData/028670/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191400	9160682055	4060	4060	4060	4060	75476
3	20240705	191300	9160682055	4060	4060	4060	4060	0
4	20240705	191200	9160682055	4060	4060	4060	4060	0
5	20240705	191100	9160682055	4060	4060	4060	4060	0
6	20240705	191000	9160682055	4060	4060	4060	4060	0
7	20240705	190900	9160682055	4060	4060	4060	4060	0
8	20240705	190800	9160682055	4060	4060	4060	4060	0
9	20240705	190700	9160682055	4060	4060	4060	4060	0
10	20240705	190600	9160682055	4060	4060	4060	4060	0
11	20240705	190500	9160682055	4060	4060	4060	4060	0
12	20240705	190400	9160682055	4060	4060	4060	4060	0
13	20240705	190300	9160682055	4060	4060	4060	4060	0
14	20240705	190200	9160682055	4060	4060	4060	4060	0
15	20240705	190100	9160682055	4060	4060	4060	4060	0
16	20240705	190000	9160682055	4060	4060	4060	4060	0
17	20240705	185900	9160682055	4060	4060	4060	4060	0
18	20240705	185800	9160682055	4060	4060	4060	4060	0
19	20240705	185700	9160682055	4060	4060	4060	4060	0
20	20240705	185600	9160682055	4060	4060	4060	4060	0
21	20240705	185500	9160682055	4060	4060	4060	4060	0
22	20240705	185400	9160682055	4060	4060	4060	4060	0
23	20240705	185300	9160682055	4060	4060	4060	4060	0
24	20240705	185200	9160682055	4060	4060	4060	4060	0
25	20240705	185100	9160682055	4060	4060	4060	4060	0
26	20240705	185000	9160682055	4060	4060	4060	4060	0
27	20240705	184900	9160682055	4060	4060	4060	4060	0
28	20240705	184800	9160682055	4060	4060	4060	4060	0
29	20240705	184700	9160682055	4060	4060	4060	4060	0
30	20240705	184600	9160682055	4060	4060	4060	4060	0
31	20240705	184500	9160682055	4060	4060	4060	4060	0
32	20240705	184400	9160682055	4060	4060	4060	4060	75476
33	20240705	184300	9160682055	4060	4060	4060	4060	0
34	20240705	184200	9160682055	4060	4060	4060	4060	0
35	20240705	184100	9160682055	4060	4060	4060	4060	0
36	20240705	184000	9160682055	4060	4060	4060	4060	0
37	20240705	183900	9160682055	4060	4060	4060	4060	0
38	20240705	183800	9160682055	4060	4060	4060	4060	0
39	20240705	183700	9160682055	4060	4060	4060	4060	0
40	20240705	183600	9160682055	4060	4060	4060	4060	0
41	20240705	183500	9160682055	4060	4060	4060	4060	0
42	20240705	183400	9160682055	4060	4060	4060	4060	0
43	20240705	183300	9160682055	4060	4060	4060	4060	0
44	20240705	183200	9160682055	4060	4060	4060	4060	0
45	20240705	183100	9160682055	4060	4060	4060	4060	0
46	20240705	183000	9160682055	4060	4060	4060	4060	0
47	20240705	182900	9160682055	4060	4060	4060	4060	0
48	20240705	182800	9160682055	4060	4060	4060	4060	0
49	20240705	182700	9160682055	4060	4060	4060	4060	0
50	20240705	182600	9160682055	4060	4060	4060	4060	0
51	20240705	182500	9160682055	4060	4060	4060	4060	0
52	20240705	182400	9160682055	4060	4060	4060	4060	0
53	20240705	182300	9160682055	4060	4060	4060	4060	0
54	20240705	182200	9160682055	4060	4060	4060	4060	0
55	20240705	182100	9160682055	4060	4060	4060	4060	0
56	20240705	182000	9160682055	4060	4060	4060	4060	0
57	20240705	181900	9160682055	4060	4060	4060	4060	0
58	20240705	181800	9160682055	4060	4060	4060	4060	0
59	20240705	181700	9160682055	4060	4060	4060	4060	0
60	20240705	181600	9160682055	4060	4060	4060	4060	0
61	20240705	181500	9160682055	4060	4060	4060	4060	0
62	20240705	181400	9160682055	4060	4060	4060	4060	75476
63	20240705	181300	9160682055	4060	4060	4060	4060	0
64	20240705	181200	9160682055	4060	4060	4060	4060	0
65	20240705	181100	9160682055	4060	4060	4060	4060	0
66	20240705	181000	9160682055	4060	4060	4060	4060	0
67	20240705	180900	9160682055	4060	4060	4060	4060	0
68	20240705	180800	9160682055	4060	4060	4060	4060	0
69	20240705	180700	9160682055	4060	4060	4060	4060	0
70	20240705	180600	9160682055	4060	4060	4060	4060	0
71	20240705	180500	9160682055	4060	4060	4060	4060	0
72	20240705	180400	9160682055	4060	4060	4060	4060	0
73	20240705	180300	9160682055	4060	4060	4060	4060	0
74	20240705	180200	9160682055	4060	4060	4060	4060	0
75	20240705	180100	9160682055	4060	4060	4060	4060	0
76	20240705	180000	9160682055	4060	4060	4060	4060	0
77	20240705	175900	9160682055	4060	4060	4060	4060	0
78	20240705	175800	9160682055	4060	4060	4060	4060	0
79	20240705	175700	9160682055	4060	4060	4060	4060	0
80	20240705	175600	9160682055	4060	4060	4060	4060	0
81	20240705	175500	9160682055	4060	4060	4060	4060	0
82	20240705	175400	9160682055	4060	4060	4060	4060	0
83	20240705	175300	9160682055	4060	4060	4060	4060	0
84	20240705	175200	9160682055	4060	4060	4060	4060	0
85	20240705	175100	9160682055	4060	4060	4060	4060	0
86	20240705	175000	9160682055	4060	4060	4060	4060	0
87	20240705	174900	9160682055	4060	4060	4060	4060	0
88	20240705	174800	9160682055	4060	4060	4060	4060	0
89	20240705	174700	9160682055	4060	4060	4060	4060	0
90	20240705	174600	9160682055	4060	4060	4060	4060	0
91	20240705	174500	9160682055	4060	4060	4060	4060	0
92	20240705	174400	9160682055	4060	4060	4060	4060	75476
93	20240705	174300	9160682055	4060	4060	4060	4060	0
94	20240705	174200	9160682055	4060	4060	4060	4060	0
95	20240705	174100	9160682055	4060	4060	4060	4060	0
96	20240705	174000	9160682055	4060	4060	4060	4060	0
97	20240705	173900	9160682055	4060	4060	4060	4060	0
98	20240705	173800	9160682055	4060	4060	4060	4060	0
99	20240705	173700	9160682055	4060	4060	4060	4060	0
100	20240705	173600	9160682055	4060	4060	4060	4060	0
101	20240705	173500	9160682055	4060	4060	4060	4060	0
102	20240705	173400	9160682055	4060	4060	4060	4060	0
103	20240705	173300	9160682055	4060	4060	4060	4060	0
104	20240705	173200	9160682055	4060	4060	4060	4060	0
105	20240705	173100	9160682055	4060	4060	4060	4060	0
106	20240705	173000	9160682055	4060	4060	4060	4060	0
107	20240705	172900	9160682055	4060	4060	4060	4060	0
108	20240705	172800	9160682055	4060	4060	4060	4060	0
109	20240705	172700	9160682055	4060	4060	4060	4060	0
110	20240705	172600	9160682055	4060	4060	4060	4060	0
111	20240705	172500	9160682055	4060	4060	4060	4060	0
112	20240705	172400	9160682055	4060	4060	4060	4060	0
113	20240705	172300	9160682055	4060	4060	4060	4060	0
114	20240705	172200	9160682055	4060	4060	4060	4060	0
115	20240705	172100	9160682055	4060	4060	4060	4060	0
116	20240705	172000	9160682055	4060	4060	4060	4060	0
117	20240705	171900	9160682055	4060	4060	4060	4060	0
118	20240705	171800	9160682055	4060	4060	4060	4060	0
119	20240705	171700	9160682055	4060	4060	4060	4060	0
120	20240705	171600	9160682055	4060	4060	4060	4060	0
121	20240705	171500	9160682055	4060	4060	4060	4060	0
122	20240705	171400	9160682055	4060	4060	4060	4060	75476
123	20240705	171300	9160682055	4060	4060	4060	4060	0
124	20240705	171200	9160682055	4060	4060	4060	4060	0
125	20240705	171100	9160682055	4060	4060	4060	4060	0
126	20240705	171000	9160682055	4060	4060	4060	4060	0
127	20240705	170900	9160682055	4060	4060	4060	4060	0
128	20240705	170800	9160682055	4060	4060	4060	4060	0
129	20240705	170700	9160682055	4060	4060	4060	4060	0
130	20240705	170600	9160682055	4060	4060	4060	4060	0
131	20240705	170500	9160682055	4060	4060	4060	4060	0
132	20240705	170400	9160682055	4060	4060	4060	4060	0
133	20240705	170300	9160682055	4060	4060	4060	4060	0
134	20240705	170200	9160682055	4060	4060	4060	4060	0
135	20240705	170100	9160682055	4060	4060	4060	4060	0
136	20240705	170000	9160682055	4060	4060	4060	4060	0
137	20240705	165900	9160682055	4060	4060	4060	4060	0
138	20240705	165800	9160682055	4060	4060	4060	4060	0
139	20240705	165700	9160682055	4060	4060	4060	4060	0
140	20240705	165600	9160682055	4060	4060	4060	4060	0
141	20240705	165500	9160682055	4060	4060	4060	4060	0
142	20240705	165400	9160682055	4060	4060	4060	4060	0
143	20240705	165300	9160682055	4060	4060	4060	4060	0
144	20240705	165200	9160682055	4060	4060	4060	4060	0
145	20240705	165100	9160682055	4060	4060	4060	4060	0
146	20240705	165000	9160682055	4060	4060	4060	4060	0
147	20240705	164900	9160682055	4060	4060	4060	4060	0
148	20240705	164800	9160682055	4060	4060	4060	4060	0
149	20240705	164700	9160682055	4060	4060	4060	4060	0
150	20240705	164600	9160682055	4060	4060	4060	4060	0
151	20240705	164500	9160682055	4060	4060	4060	4060	0
152	20240705	164400	9160682055	4060	4060	4060	4060	75476
153	20240705	164300	9160682055	4060	4060	4060	4060	0
154	20240705	164200	9160682055	4060	4060	4060	4060	0
155	20240705	164100	9160682055	4060	4060	4060	4060	0
156	20240705	164000	9160682055	4060	4060	4060	4060	0
157	20240705	163900	9160682055	4060	4060	4060	4060	0
158	20240705	163800	9160682055	4060	4060	4060	4060	0
159	20240705	163700	9160682055	4060	4060	4060	4060	0
160	20240705	163600	9160682055	4060	4060	4060	4060	0
161	20240705	163500	9160682055	4060	4060	4060	4060	0
162	20240705	163400	9160682055	4060	4060	4060	4060	0
163	20240705	163300	9160682055	4060	4060	4060	4060	0
164	20240705	163200	9160682055	4060	4060	4060	4060	0
165	20240705	163100	9160682055	4060	4060	4060	4060	0
166	20240705	163000	9160682055	4060	4060	4060	4060	0
167	20240705	162900	9160682055	4060	4060	4060	4060	0
168	20240705	162800	9160682055	4060	4060	4060	4060	0
169	20240705	162700	9160682055	4060	4060	4060	4060	0
170	20240705	162600	9160682055	4060	4060	4060	4060	0
171	20240705	162500	9160682055	4060	4060	4060	4060	0
172	20240705	162400	9160682055	4060	4060	4060	4060	0
173	20240705	162300	9160682055	4060	4060	4060	4060	0
174	20240705	162200	9160682055	4060	4060	4060	4060	0
175	20240705	162100	9160682055	4060	4060	4060	4060	0
176	20240705	162000	9160682055	4060	4060	4060	4060	0
177	20240705	161900	9160682055	4060	4060	4060	4060	0
178	20240705	161800	9160682055	4060	4060	4060	4060	0
179	20240705	161700	9160682055	4060	4060	4060	4060	0
180	20240705	161600	9160682055	4060	4060	4060	4060	0
181	20240705	161500	9160682055	4060	4060	4060	4060	0
182	20240705	161400	9160682055	4060	4060	4060	4060	75476
183	20240705	161300	9160682055	4060	4060	4060	4060	0
184	20240705	161200	9160682055	4060	4060	4060	4060	0
185	20240705	161100	9160682055	4060	4060	4060	4060	0
186	20240705	161000	9160682055	4060	4060	4060	4060	0
187	20240705	160900	9160682055	4060	4060	4060	4060	0
188	20240705	160800	9160682055	4060	4060	4060	4060	0
189	20240705	160700	9160682055	4060	4060	4060	4060	0
190	20240705	160600	9160682055	4060	4060	4060	4060	0
191	20240705	160500	9160682055	4060	4060	4060	4060	0
192	20240705	160400	9160682055	4060	4060	4060	4060	0
193	20240705	160300	9160682055	4060	4060	4060	4060	0
194	20240705	160200	9160682055	4060	4060	4060	4060	0
195	20240705	160100	9160682055	4060	4060	4060	4060	0
196	20240705	160000	9160682055	4060	4060	4060	4060	0
197	20240705	155900	9160682055	4060	4060	4060	4060	0
198	20240705	155800	9160682055	4060	4060	4060	4060	0
199	20240705	155700	9160682055	4060	4060	4060	4060	0
200	20240705	155600	9160682055	4060	4060	4060	4060	0
201	20240705	155500	9160682055	4060	4060	4060	4060	0
202	20240705	155400	9160682055	4060	4060	4060	4060	0
203	20240705	155300	9160682055	4060	4060	4060	4060	0
204	20240705	155200	9160682055	4060	4060	4060	4060	0
205	20240705	155100	9160682055	4060	4060	4060	4060	0
206	20240705	155000	9160682055	4060	4060	4060	4060	0
207	20240705	154900	9160682055	4060	4060	4060	4060	0
208	20240705	154800	9160682055	4060	4060	4060	4060	0
209	20240705	154700	9160682055	4060	4060	4060	4060	0
210	20240705	154600	9160682055	4060	4060	4060	4060	0
211	20240705	154500	9160682055	4060	4060	4060	4060	0
212	20240705	154400	9160682055	4060	4060	4060	4060	75476
213	20240705	154300	9160682055	4060	4060	4060	4060	0
214	20240705	154200	9160682055	4060	4060	4060	4060	0
215	20240705	154100	9160682055	4060	4060	4060	4060	0
216	20240705	154000	9160682055	4060	4060	4060	4060	0
217	20240705	153900	9160682055	4060	4060	4060	4060	0
218	20240705	153800	9160682055	4060	4060	4060	4060	0
219	20240705	153700	9160682055	4060	4060	4060	4060	0
220	20240705	153600	9160682055	4060	4060	4060	4060	0
221	20240705	153500	9160682055	4060	4060	4060	4060	0
222	20240705	153400	9160682055	4060	4060	4060	4060	0
223	20240705	153300	9160682055	4060	4060	4060	4060	0
224	20240705	153200	9160682055	4060	4060	4060	4060	0
225	20240705	153100	9160682055	4060	4060	4060	4060	0
226	20240705	153000	9160682055	4060	4060	4060	4060	75476
227	20240705	152900	8854249495	4060	4060	4060	4060	0
228	20240705	152800	8854249495	4060	4060	4060	4060	0
229	20240705	152700	8854249495	4060	4060	4060	4060	0
230	20240705	152600	8854249495	4060	4060	4060	4060	0
231	20240705	152500	8854249495	4060	4060	4060	4060	0
232	20240705	152400	8854249495	4060	4060	4060	4060	0
233	20240705	152300	8854249495	4060	4060	4060	4060	0
234	20240705	152200	8854249495	4060	4060	4060	4060	0
235	20240705	152100	8854249495	4060	4060	4060	4060	0
236	20240705	152000	8854249495	4060	4060	4060	4060	0
237	20240705	151900	8854249495	4060	4060	4065	4055	8423
238	20240705	151800	8820055745	4060	4055	4060	4055	11496
239	20240705	151700	8773432065	4055	4065	4065	4055	18371
240	20240705	151600	8698857065	4065	4055	4070	4055	24271
241	20240705	151500	8600238135	4060	4060	4060	4055	10357
242	20240705	151400	8558213425	4055	4060	4065	4055	20238
243	20240705	151300	8476058720	4060	4060	4065	4060	8574
244	20240705	151200	8441242655	4060	4065	4065	4060	11717
245	20240705	151100	8393643460	4060	4060	4065	4060	9425
246	20240705	151000	8355353505	4060	4060	4065	4060	12873
247	20240705	150900	8303069710	4060	4065	4070	4060	5876
248	20240705	150800	8279203785	4060	4055	4065	4055	8231
249	20240705	150700	8245781440	4055	4060	4060	4055	25678
250	20240705	150600	8141585325	4060	4055	4060	4055	8725
251	20240705	150500	8106188770	4055	4055	4060	4055	9103
252	20240705	150400	8069270405	4055	4055	4060	4055	8798
253	20240705	150300	8033583540	4060	4060	4065	4055	10370
254	20240705	150200	7991485695	4060	4065	4065	4055	19205
255	20240705	150100	7913445390	4060	4050	4060	4050	9225
256	20240705	150000	7876021310	4050	4055	4060	4050	7293
257	20240705	145900	7846454510	4055	4055	4055	4050	21790
258	20240705	145800	7758113465	4050	4055	4060	4050	7743
259	20240705	145700	7726719910	4055	4060	4060	4050	33378
260	20240705	145600	7591413125	4055	4050	4060	4050	28805
261	20240705	145500	7474591610	4050	4050	4055	4050	10252
262	20240705	145400	7433065015	4050	4050	4055	4050	8850
263	20240705	145300	7397218755	4050	4050	4055	4050	8081
264	20240705	145200	7364478645	4050	4055	4055	4050	9073
265	20240705	145100	7327702125	4055	4055	4060	4050	34627
266	20240705	145000	7187211775	4055	4060	4060	4055	5818
267	20240705	144900	7163619365	4060	4055	4060	4055	10865
268	20240705	144800	7119561175	4055	4060	4060	4055	3653
269	20240705	144700	7104747340	4060	4055	4060	4050	20087
270	20240705	144600	7023307825	4055	4055	4060	4055	11285
271	20240705	144500	6977546745	4055	4060	4060	4055	9125
272	20240705	144400	6940541680	4060	4060	4060	4055	4040
273	20240705	144300	6924158235	4060	4060	4060	4055	7717
274	20240705	144200	6892838720	4060	4055	4060	4055	54891
275	20240705	144100	6670048070	4055	4060	4060	4055	11196
276	20240705	144000	6624642705	4055	4065	4065	4055	51313
277	20240705	143900	6416345350	4060	4065	4070	4060	35492
278	20240705	143800	6272080130	4065	4070	4070	4065	4597
279	20240705	143700	6253392750	4065	4070	4070	4065	6624
280	20240705	143600	6226465615	4070	4070	4070	4065	1856
281	20240705	143500	6218920630	4065	4070	4075	4065	5965
282	20240705	143400	6194648285	4070	4070	4075	4070	13011
283	20240705	143300	6141692420	4070	4075	4075	4070	3015
284	20240705	143200	6129420735	4070	4070	4075	4070	4569
285	20240705	143100	6110824860	4070	4075	4075	4070	7341
286	20240705	143000	6080936920	4070	4070	4075	4070	3989
287	20240705	142900	6064701465	4075	4070	4075	4070	3568
288	20240705	142800	6050175645	4070	4070	4075	4070	5542
289	20240705	142700	6027617040	4070	4070	4075	4065	4549
290	20240705	142600	6009103650	4070	4070	4075	4070	6107
291	20240705	142500	5984243890	4075	4075	4075	4070	2911
292	20240705	142400	5972395645	4070	4065	4070	4060	59655
293	20240705	142300	5729894895	4065	4070	4070	4065	5281
294	20240705	142200	5708416305	4070	4070	4075	4065	11945
295	20240705	142100	5659809270	4070	4070	4075	4070	7694
296	20240705	142000	5628484390	4070	4075	4075	4070	9761
297	20240705	141900	5588755835	4070	4075	4075	4070	10579
298	20240705	141800	5545691520	4070	4070	4075	4070	2987
299	20240705	141700	5533523350	4075	4070	4075	4070	4371
300	20240705	141600	5515715155	4075	4070	4075	4070	4421
301	20240705	141500	5497705455	4070	4075	4075	4070	4117
302	20240705	141400	5480935005	4075	4080	4080	4070	17538
303	20240705	141300	5409468395	4075	4075	4080	4075	3871
304	20240705	141200	5393693820	4080	4080	4085	4075	25104
305	20240705	141100	5291290925	4080	4085	4085	4080	32342
306	20240705	141000	5159335305	4085	4080	4085	4080	2293
307	20240705	140900	5149975480	4080	4085	4085	4080	3453
308	20240705	140800	5135878190	4085	4085	4090	4080	26701
309	20240705	140700	5026820620	4090	4090	4090	4085	3697
310	20240705	140600	5011714885	4090	4090	4090	4085	3964
311	20240705	140500	4995521780	4085	4085	4090	4085	2270
312	20240705	140400	4986242325	4085	4085	4090	4085	1692
313	20240705	140300	4979328980	4085	4090	4095	4085	67140
314	20240705	140200	4704745220	4095	4095	4095	4090	1540
315	20240705	140100	4698441245	4090	4095	4095	4090	13767
316	20240705	140000	4642102365	4095	4090	4095	4090	2889
317	20240705	135900	4630281015	4090	4095	4100	4090	11451
318	20240705	135800	4583388140	4100	4100	4100	4095	4500
319	20240705	135700	4564952415	4100	4095	4100	4095	2710
320	20240705	135600	4553851895	4100	4095	4100	4095	2335
321	20240705	135500	4544283975	4100	4100	4100	4095	1788
322	20240705	135400	4536957535	4095	4100	4100	4095	2479
323	20240705	135300	4526799945	4100	4095	4100	4095	2963
324	20240705	135200	4514652795	4100	4090	4100	4090	30657
325	20240705	135100	4389113685	4095	4095	4100	4090	15849
326	20240705	135000	4324215510	4095	4095	4100	4095	1412
327	20240705	134900	4318433190	4095	4095	4100	4095	3884
328	20240705	134800	4302524095	4095	4095	4100	4095	1333
329	20240705	134700	4297064675	4100	4095	4100	4095	2758
330	20240705	134600	4285765915	4095	4100	4100	4095	1281
331	20240705	134500	4280519500	4100	4095	4100	4095	1451
332	20240705	134400	4274574740	4095	4100	4100	4095	2928
333	20240705	134300	4262578660	4095	4100	4100	4095	1246
334	20240705	134200	4257474060	4100	4100	4100	4095	2064
335	20240705	134100	4249015575	4100	4100	4100	4095	1432
336	20240705	134000	4243150585	4100	4095	4100	4095	2518
337	20240705	133900	4232832440	4095	4100	4100	4095	7424
338	20240705	133800	4202424050	4100	4100	4105	4095	1373
339	20240705	133700	4196796705	4095	4100	4105	4095	2574
340	20240705	133600	4186240305	4105	4105	4105	4095	5099
341	20240705	133500	4165335790	4105	4100	4105	4100	2569
342	20240705	133400	4154800060	4105	4105	4105	4100	257
343	20240705	133300	4153746230	4100	4105	4105	4100	1014
344	20240705	133200	4149585115	4105	4105	4105	4100	975
345	20240705	133100	4145587545	4100	4100	4105	4100	3498
346	20240705	133000	4131242595	4105	4095	4105	4095	8110
347	20240705	132900	4097992565	4100	4095	4100	4095	2136
348	20240705	132800	4089237670	4095	4100	4105	4095	3195
349	20240705	132700	4076135665	4105	4105	4105	4100	241
350	20240705	132600	4075147370	4105	4095	4105	4095	2214
351	20240705	132500	4066071885	4100	4100	4100	4095	12282
352	20240705	132400	4015717990	4100	4095	4100	4095	1577
353	20240705	132300	4009257795	4095	4100	4100	4095	1640
354	20240705	132200	4002537595	4100	4100	4100	4095	90
355	20240705	132100	4002168600	4095	4095	4100	4090	13571
356	20240705	132000	3946591940	4095	4100	4105	4090	37209
357	20240705	131900	3794190940	4105	4100	4105	4100	908
358	20240705	131800	3790464240	4100	4100	4105	4100	1682
359	20240705	131700	3783568000	4100	4100	4105	4095	2726
360	20240705	131600	3772389265	4100	4100	4100	4095	1581
361	20240705	131500	3765907190	4095	4095	4100	4095	369
362	20240705	131400	3764396025	4100	4105	4110	4095	62703
363	20240705	131300	3507278035	4110	4105	4110	4105	2082
364	20240705	131200	3498731365	4110	4110	4110	4110	832
365	20240705	131100	3495311845	4110	4105	4110	4105	363
366	20240705	131000	3493821050	4105	4110	4110	4105	1818
367	20240705	130900	3486354245	4110	4110	4110	4105	1039
368	20240705	130800	3482083985	4105	4110	4110	4100	5868
369	20240705	130700	3457992400	4110	4105	4110	4100	8217
370	20240705	130600	3424267015	4100	4105	4105	4100	1464
371	20240705	130500	3418259255	4105	4110	4110	4100	1793
372	20240705	130400	3410898975	4105	4105	4110	4105	1916
373	20240705	130300	3403033750	4110	4105	4110	4105	2816
374	20240705	130200	3391473285	4105	4105	4105	4100	2711
375	20240705	130100	3380345630	4105	4105	4110	4100	4236
376	20240705	130000	3362953770	4105	4100	4105	4100	4098
377	20240705	125900	3346135535	4105	4105	4105	4100	456
378	20240705	125800	3344265380	4105	4105	4105	4100	3164
379	20240705	125700	3331279660	4105	4105	4105	4100	15125
380	20240705	125600	3269217470	4105	4105	4105	4100	2380
381	20240705	125500	3259449540	4105	4105	4105	4100	1924
382	20240705	125400	3251553695	4105	4100	4105	4100	2281
383	20240705	125300	3242193180	4105	4105	4105	4100	925
384	20240705	125200	3238396970	4105	4105	4105	4100	2484
385	20240705	125100	3228207290	4105	4110	4110	4100	23553
386	20240705	125000	3131513285	4115	4110	4115	4110	311
387	20240705	124900	3130234975	4110	4110	4115	4110	2082
388	20240705	124800	3121675570	4115	4115	4115	4110	881
389	20240705	124700	3118054540	4115	4110	4115	4110	920
390	20240705	124600	3114269745	4115	4115	4115	4110	1603
391	20240705	124500	3107673425	4115	4115	4115	4110	789
392	20240705	124400	3104430535	4115	4105	4115	4105	1712
393	20240705	124300	3097395190	4110	4115	4115	4105	3400
394	20240705	124200	3083421185	4115	4115	4115	4110	1055
395	20240705	124100	3079081860	4110	4110	4115	4110	790
396	20240705	124000	3075834955	4115	4110	4115	4110	1542
397	20240705	123900	3069493125	4110	4105	4110	4105	5621
398	20240705	123800	3046391850	4110	4105	4110	4105	1222
399	20240705	123700	3041373560	4110	4110	4110	4105	1855
400	20240705	123600	3033755065	4105	4110	4110	4105	754
401	20240705	123500	3030657155	4110	4110	4110	4105	13267
402	20240705	123400	2976135640	4115	4110	4115	4110	680
403	20240705	123300	2973340670	4115	4115	4115	4110	973
404	20240705	123200	2969336780	4115	4115	4115	4110	607
405	20240705	123100	2966839975	4115	4110	4115	4110	523
406	20240705	123000	2964688860	4115	4115	4115	4110	2212
407	20240705	122900	2955592680	4115	4115	4115	4110	2726
408	20240705	122800	2944376230	4115	4110	4115	4110	707
409	20240705	122700	2941468075	4115	4115	4115	4110	1776
410	20240705	122600	2934166795	4110	4115	4115	4110	1231
411	20240705	122500	2929102255	4115	4115	4115	4110	2882
412	20240705	122400	2917243835	4115	4115	4115	4110	63
413	20240705	122300	2916984625	4115	4115	4115	4110	2905
414	20240705	122200	2905036930	4115	4115	4115	4110	1228
415	20240705	122100	2899988205	4110	4110	4115	4110	1312
416	20240705	122000	2894593450	4115	4115	4120	4115	1070
417	20240705	121900	2890190375	4120	4120	4120	4115	2785
418	20240705	121800	2878724760	4120	4120	4120	4115	765
419	20240705	121700	2875573960	4120	4120	4120	4115	738
420	20240705	121600	2872534105	4115	4120	4120	4115	1611
421	20240705	121500	2865900650	4115	4120	4120	4115	423
422	20240705	121400	2864159925	4115	4120	4120	4115	836
423	20240705	121300	2860717210	4120	4115	4120	4115	856
424	20240705	121200	2857192000	4115	4115	4120	4115	1603
425	20240705	121100	2850595635	4110	4115	4120	4110	1157
426	20240705	121000	2845834940	4120	4120	4120	4110	3612
427	20240705	120900	2830975325	4115	4120	4120	4115	1635
428	20240705	120800	2824240160	4120	4120	4125	4120	82
429	20240705	120700	2823902235	4120	4120	4125	4120	2119
430	20240705	120600	2815168860	4120	4125	4125	4120	841
431	20240705	120500	2811701360	4120	4125	4125	4115	625
432	20240705	120400	2809126320	4120	4120	4125	4120	489
433	20240705	120300	2807111585	4120	4125	4125	4120	1628
434	20240705	120200	2800400510	4120	4125	4125	4120	1233
435	20240705	120100	2795316160	4120	4125	4125	4120	744
436	20240705	120000	2792250810	4120	4125	4125	4120	749
437	20240705	115900	2789162240	4125	4125	4125	4120	234
438	20240705	115800	2788198025	4125	4125	4125	4120	1999
439	20240705	115700	2779962085	4120	4120	4125	4120	1482
440	20240705	115600	2773852170	4125	4125	4125	4120	675
441	20240705	115500	2771068795	4125	4120	4125	4120	923
442	20240705	115400	2767261935	4120	4125	4125	4120	791
443	20240705	115300	2764002965	4120	4125	4130	4120	2056
444	20240705	115200	2755522555	4130	4125	4130	4125	562
445	20240705	115100	2753204190	4130	4130	4130	4125	1329
446	20240705	115000	2747715425	4125	4130	4130	4125	764
447	20240705	114900	2744563735	4125	4130	4130	4125	687
448	20240705	114800	2741727555	4130	4135	4135	4130	1807
449	20240705	114700	2734259745	4130	4135	4135	4130	2254
450	20240705	114600	2724944605	4135	4135	4135	4125	6480
451	20240705	114500	2698174295	4135	4130	4135	4130	1078
452	20240705	114400	2693716800	4135	4140	4140	4130	8984
453	20240705	114300	2656547795	4135	4140	4140	4135	1893
454	20240705	114200	2648719585	4135	4140	4140	4135	1487
455	20240705	114100	2642567575	4135	4140	4140	4130	2132
456	20240705	114000	2633747725	4140	4135	4140	4130	2803
457	20240705	113900	2622158965	4140	4130	4140	4130	10233
458	20240705	113800	2579841335	4135	4135	4135	4130	2220
459	20240705	113700	2570672610	4135	4130	4135	4130	2709
460	20240705	113600	2559479325	4130	4130	4130	4125	4045
461	20240705	113500	2542776730	4130	4130	4130	4125	5424
462	20240705	113400	2520375645	4130	4120	4130	4120	16038
463	20240705	113300	2454266855	4120	4120	4120	4115	3633
464	20240705	113200	2439312220	4120	4120	4120	4115	1306
465	20240705	113100	2433934630	4115	4120	4120	4115	1249
466	20240705	113000	2428794830	4120	4125	4125	4115	2574
467	20240705	112900	2418184790	4120	4125	4125	4120	414
468	20240705	112800	2416478970	4120	4130	4130	4120	4773
469	20240705	112700	2396791310	4125	4125	4130	4120	3869
470	20240705	112600	2380834350	4130	4130	4130	4125	2281
471	20240705	112500	2371419225	4130	4130	4130	4125	1161
472	20240705	112400	2366627020	4130	4130	4130	4125	1676
473	20240705	112300	2359706165	4130	4130	4130	4125	1012
474	20240705	112200	2355526640	4130	4135	4135	4130	70
475	20240705	112100	2355237535	4140	4135	4140	4130	8654
476	20240705	112000	2319458035	4135	4130	4135	4125	8716
477	20240705	111900	2283474440	4125	4125	4125	4120	6601
478	20240705	111800	2256245345	4125	4120	4125	4120	11019
479	20240705	111700	2210829620	4120	4120	4120	4115	376
480	20240705	111600	2209281530	4120	4120	4120	4115	867
481	20240705	111500	2205709495	4120	4120	4120	4115	672
482	20240705	111400	2202943565	4115	4120	4120	4115	1251
483	20240705	111300	2197792835	4115	4120	4120	4115	887
484	20240705	111200	2194141650	4115	4115	4120	4115	2567
485	20240705	111100	2183572790	4110	4115	4115	4110	1264
486	20240705	111000	2178374945	4115	4120	4120	4110	5572
487	20240705	110900	2155448175	4115	4115	4120	4110	3319
488	20240705	110800	2141784860	4115	4120	4120	4115	1647
489	20240705	110700	2135006610	4120	4115	4120	4115	1352
490	20240705	110600	2129439565	4115	4115	4120	4110	1683
491	20240705	110500	2122511805	4110	4115	4115	4110	1268
492	20240705	110400	2117295240	4115	4115	4115	4110	659
493	20240705	110300	2114584505	4110	4105	4110	4105	1498
494	20240705	110200	2108430345	4110	4110	4110	4105	3830
495	20240705	110100	2092690930	4110	4110	4110	4105	652
496	20240705	110000	2090012220	4110	4105	4110	4105	4609
497	20240705	105900	2071073110	4110	4110	4110	4105	2290
498	20240705	105800	2061671215	4110	4105	4110	4105	931
499	20240705	105700	2057845855	4105	4110	4110	4105	4907
500	20240705	105600	2037699595	4110	4115	4115	4110	9027
501	20240705	105500	2000594115	4110	4115	4115	4110	3511
502	20240705	105400	1986155925	4115	4120	4120	4115	777
503	20240705	105300	1982957735	4120	4115	4120	4115	2717
504	20240705	105200	1971773210	4115	4110	4115	4110	1591
505	20240705	105100	1965229535	4110	4115	4115	4110	1038
506	20240705	105000	1960959175	4115	4110	4115	4110	231
507	20240705	104900	1960008620	4115	4115	4115	4110	2708
508	20240705	104800	1948869185	4110	4115	4115	4110	1983
509	20240705	104700	1940710170	4115	4110	4115	4110	1575
510	20240705	104600	1934235860	4110	4115	4115	4110	2337
511	20240705	104500	1924619165	4110	4115	4115	4110	670
512	20240705	104400	1921865180	4115	4115	4115	4110	6621
513	20240705	104300	1894647755	4115	4110	4115	4105	12912
514	20240705	104200	1841578395	4110	4110	4110	4105	1883
515	20240705	104100	1833840920	4105	4110	4110	4105	2960
516	20240705	104000	1821680905	4110	4110	4110	4105	891
517	20240705	103900	1818018900	4105	4110	4110	4105	1012
518	20240705	103800	1813862090	4110	4110	4115	4105	957
519	20240705	103700	1809928900	4110	4105	4110	4100	3796
520	20240705	103600	1794334265	4105	4110	4110	4100	2289
521	20240705	103500	1784938910	4105	4105	4110	4100	3445
522	20240705	103400	1770797905	4105	4100	4105	4100	2965
523	20240705	103300	1758630565	4100	4105	4105	4100	135
524	20240705	103200	1758076400	4105	4105	4105	4100	868
525	20240705	103100	1754514845	4105	4100	4105	4100	881
526	20240705	103000	1750899350	4100	4105	4105	4100	3032
527	20240705	102900	1738463340	4105	4105	4105	4100	3155
528	20240705	102800	1725513075	4105	4105	4110	4105	3386
529	20240705	102700	1711610275	4105	4105	4110	4105	1565
530	20240705	102600	1705179265	4110	4110	4110	4105	272
531	20240705	102500	1704062345	4105	4110	4110	4105	804
532	20240705	102400	1700758940	4110	4110	4110	4105	579
533	20240705	102300	1698381535	4105	4110	4110	4105	1733
534	20240705	102200	1691260020	4115	4115	4115	4105	1251
535	20240705	102100	1686118370	4115	4120	4120	4110	12316
536	20240705	102000	1635435745	4120	4120	4120	4115	1375
537	20240705	101900	1629773710	4115	4120	4120	4115	487
538	20240705	101800	1627769290	4120	4115	4120	4115	1125
539	20240705	101700	1623136280	4115	4120	4120	4115	914
540	20240705	101600	1619373050	4120	4120	4120	4115	1644
541	20240705	101500	1612602805	4115	4120	4120	4115	428
542	20240705	101400	1610840960	4120	4115	4120	4115	3365
543	20240705	101300	1596977170	4115	4120	4120	4115	1987
544	20240705	101200	1588799680	4120	4115	4120	4115	11485
545	20240705	101100	1541535105	4110	4110	4115	4110	5764
546	20240705	101000	1517842210	4105	4105	4110	4105	217
547	20240705	100900	1516951410	4100	4105	4105	4100	2270
548	20240705	100800	1507636140	4105	4100	4105	4100	1115
549	20240705	100700	1503060070	4100	4105	4105	4100	599
550	20240705	100600	1500601655	4100	4105	4105	4100	4817
551	20240705	100500	1480846380	4100	4100	4105	4100	2943
552	20240705	100400	1468775895	4105	4100	4105	4100	6697
553	20240705	100300	1441290720	4095	4095	4105	4090	11150
554	20240705	100200	1395583015	4095	4095	4100	4095	13464
555	20240705	100100	1340443670	4100	4100	4100	4095	1096
556	20240705	100000	1335954390	4100	4100	4100	4095	2516
557	20240705	095900	1325641245	4100	4100	4100	4095	3798
558	20240705	095800	1310087110	4100	4100	4100	4095	18039
559	20240705	095700	1236133390	4100	4105	4105	4100	1134
560	20240705	095600	1231483055	4105	4100	4105	4100	377
561	20240705	095500	1229936635	4100	4100	4105	4100	1686
562	20240705	095400	1223019250	4100	4100	4105	4100	2190
563	20240705	095300	1214036965	4105	4105	4105	4100	2616
564	20240705	095200	1203310780	4105	4100	4105	4100	2379
565	20240705	095100	1193556190	4100	4105	4110	4100	5711
566	20240705	095000	1170109445	4100	4110	4110	4100	6428
567	20240705	094900	1143726650	4105	4105	4110	4100	1893
568	20240705	094800	1135955995	4100	4110	4110	4100	21980
569	20240705	094700	1045729535	4110	4115	4115	4110	8382
570	20240705	094600	1011279415	4110	4110	4115	4110	313
571	20240705	094500	1009992710	4110	4115	4115	4110	639
572	20240705	094400	1007363335	4115	4110	4115	4110	678
573	20240705	094300	1004575990	4110	4105	4115	4105	5999
574	20240705	094200	979916765	4110	4110	4115	4105	5681
575	20240705	094100	956567760	4110	4110	4115	4110	490
576	20240705	094000	954552780	4115	4115	4115	4110	2509
577	20240705	093900	944237330	4115	4115	4115	4110	607
578	20240705	093800	941740595	4115	4110	4115	4110	560
579	20240705	093700	939437220	4115	4110	4115	4110	1489
580	20240705	093600	933311880	4110	4110	4115	4110	2247
581	20240705	093500	924076685	4115	4115	4115	4110	451
582	20240705	093400	922221070	4115	4120	4120	4115	9585
583	20240705	093300	882764710	4120	4120	4120	4115	2981
584	20240705	093200	870493285	4125	4120	4125	4120	918
585	20240705	093100	866709285	4120	4120	4125	4120	806
586	20240705	093000	863386775	4120	4120	4125	4120	292
587	20240705	092900	862183380	4120	4120	4120	4120	1620
588	20240705	092800	855508980	4120	4120	4125	4120	2220
589	20240705	092700	846362545	4125	4125	4125	4120	927
590	20240705	092600	842542845	4120	4125	4130	4120	3720
591	20240705	092500	827196030	4125	4125	4130	4125	1191
592	20240705	092400	822282655	4125	4130	4130	4125	860
593	20240705	092300	818732160	4130	4125	4130	4125	1507
594	20240705	092200	812515775	4125	4130	4130	4125	1613
595	20240705	092100	805861400	4125	4130	4135	4125	5874
596	20240705	092000	781604780	4130	4130	4135	4130	4401
597	20240705	091900	763428625	4130	4125	4135	4120	13362
598	20240705	091800	708248245	4125	4120	4135	4115	9861
599	20240705	091700	667551545	4115	4110	4115	4110	1945
600	20240705	091600	659552900	4110	4110	4110	4110	6847
601	20240705	091500	631411730	4110	4110	4110	4105	6832
602	20240705	091400	603361670	4110	4105	4115	4105	5101
603	20240705	091300	582402005	4110	4110	4115	4105	8127
604	20240705	091200	549011740	4110	4120	4125	4110	35839
605	20240705	091100	401505100	4120	4120	4130	4120	2816
606	20240705	091000	389893145	4125	4130	4135	4125	1424
607	20240705	090900	384013300	4125	4125	4135	4120	3568
608	20240705	090800	369289645	4130	4130	4135	4120	7313
609	20240705	090700	339118475	4130	4130	4135	4125	2705
610	20240705	090600	327950020	4130	4135	4140	4130	22932
611	20240705	090500	233201650	4135	4130	4135	4125	5707
612	20240705	090400	209610480	4125	4125	4130	4120	5505
613	20240705	090300	186904155	4120	4115	4120	4110	5594
614	20240705	090200	163880970	4110	4110	4115	4110	599
615	20240705	090100	161418585	4115	4110	4115	4100	5591
616	20240705	090000	138446915	4105	4130	4130	4105	32981