KissMeData/000880/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183200	8563009100	29250	29250	29250	29250	14316
3	20240717	183100	8563009100	29250	29250	29250	29250	0
4	20240717	183000	8563009100	29250	29250	29250	29250	0
5	20240717	182900	8563009100	29250	29250	29250	29250	0
6	20240717	182800	8563009100	29250	29250	29250	29250	0
7	20240717	182700	8563009100	29250	29250	29250	29250	0
8	20240717	182600	8563009100	29250	29250	29250	29250	0
9	20240717	182500	8563009100	29250	29250	29250	29250	0
10	20240717	182400	8563009100	29250	29250	29250	29250	0
11	20240717	182300	8563009100	29250	29250	29250	29250	0
12	20240717	182200	8563009100	29250	29250	29250	29250	0
13	20240717	182100	8563009100	29250	29250	29250	29250	0
14	20240717	182000	8563009100	29250	29250	29250	29250	0
15	20240717	181900	8563009100	29250	29250	29250	29250	0
16	20240717	181800	8563009100	29250	29250	29250	29250	0
17	20240717	181700	8563009100	29250	29250	29250	29250	0
18	20240717	181600	8563009100	29250	29250	29250	29250	0
19	20240717	181500	8563009100	29250	29250	29250	29250	0
20	20240717	181400	8563009100	29250	29250	29250	29250	0
21	20240717	181300	8563009100	29250	29250	29250	29250	0
22	20240717	181200	8563009100	29250	29250	29250	29250	0
23	20240717	181100	8563009100	29250	29250	29250	29250	0
24	20240717	181000	8563009100	29250	29250	29250	29250	0
25	20240717	180900	8563009100	29250	29250	29250	29250	0
26	20240717	180800	8563009100	29250	29250	29250	29250	0
27	20240717	180700	8563009100	29250	29250	29250	29250	0
28	20240717	180600	8563009100	29250	29250	29250	29250	0
29	20240717	180500	8563009100	29250	29250	29250	29250	0
30	20240717	180400	8563009100	29250	29250	29250	29250	0
31	20240717	180300	8563009100	29250	29250	29250	29250	0
32	20240717	180200	8563009100	29250	29250	29250	29250	14316
33	20240717	180100	8563009100	29250	29250	29250	29250	0
34	20240717	180000	8563009100	29250	29250	29250	29250	0
35	20240717	175900	8563009100	29250	29250	29250	29250	0
36	20240717	175800	8563009100	29250	29250	29250	29250	0
37	20240717	175700	8563009100	29250	29250	29250	29250	0
38	20240717	175600	8563009100	29250	29250	29250	29250	0
39	20240717	175500	8563009100	29250	29250	29250	29250	0
40	20240717	175400	8563009100	29250	29250	29250	29250	0
41	20240717	175300	8563009100	29250	29250	29250	29250	0
42	20240717	175200	8563009100	29250	29250	29250	29250	0
43	20240717	175100	8563009100	29250	29250	29250	29250	0
44	20240717	175000	8563009100	29250	29250	29250	29250	0
45	20240717	174900	8563009100	29250	29250	29250	29250	0
46	20240717	174800	8563009100	29250	29250	29250	29250	0
47	20240717	174700	8563009100	29250	29250	29250	29250	0
48	20240717	174600	8563009100	29250	29250	29250	29250	0
49	20240717	174500	8563009100	29250	29250	29250	29250	0
50	20240717	174400	8563009100	29250	29250	29250	29250	0
51	20240717	174300	8563009100	29250	29250	29250	29250	0
52	20240717	174200	8563009100	29250	29250	29250	29250	0
53	20240717	174100	8563009100	29250	29250	29250	29250	0
54	20240717	174000	8563009100	29250	29250	29250	29250	0
55	20240717	173900	8563009100	29250	29250	29250	29250	0
56	20240717	173800	8563009100	29250	29250	29250	29250	0
57	20240717	173700	8563009100	29250	29250	29250	29250	0
58	20240717	173600	8563009100	29250	29250	29250	29250	0
59	20240717	173500	8563009100	29250	29250	29250	29250	0
60	20240717	173400	8563009100	29250	29250	29250	29250	0
61	20240717	173300	8563009100	29250	29250	29250	29250	0
62	20240717	173200	8563009100	29250	29250	29250	29250	14316
63	20240717	173100	8563009100	29250	29250	29250	29250	0
64	20240717	173000	8563009100	29250	29250	29250	29250	0
65	20240717	172900	8563009100	29250	29250	29250	29250	0
66	20240717	172800	8563009100	29250	29250	29250	29250	0
67	20240717	172700	8563009100	29250	29250	29250	29250	0
68	20240717	172600	8563009100	29250	29250	29250	29250	0
69	20240717	172500	8563009100	29250	29250	29250	29250	0
70	20240717	172400	8563009100	29250	29250	29250	29250	0
71	20240717	172300	8563009100	29250	29250	29250	29250	0
72	20240717	172200	8563009100	29250	29250	29250	29250	0
73	20240717	172100	8563009100	29250	29250	29250	29250	0
74	20240717	172000	8563009100	29250	29250	29250	29250	0
75	20240717	171900	8563009100	29250	29250	29250	29250	0
76	20240717	171800	8563009100	29250	29250	29250	29250	0
77	20240717	171700	8563009100	29250	29250	29250	29250	0
78	20240717	171600	8563009100	29250	29250	29250	29250	0
79	20240717	171500	8563009100	29250	29250	29250	29250	0
80	20240717	171400	8563009100	29250	29250	29250	29250	0
81	20240717	171300	8563009100	29250	29250	29250	29250	0
82	20240717	171200	8563009100	29250	29250	29250	29250	0
83	20240717	171100	8563009100	29250	29250	29250	29250	0
84	20240717	171000	8563009100	29250	29250	29250	29250	0
85	20240717	170900	8563009100	29250	29250	29250	29250	0
86	20240717	170800	8563009100	29250	29250	29250	29250	0
87	20240717	170700	8563009100	29250	29250	29250	29250	0
88	20240717	170600	8563009100	29250	29250	29250	29250	0
89	20240717	170500	8563009100	29250	29250	29250	29250	0
90	20240717	170400	8563009100	29250	29250	29250	29250	0
91	20240717	170300	8563009100	29250	29250	29250	29250	0
92	20240717	170200	8563009100	29250	29250	29250	29250	14316
93	20240717	170100	8563009100	29250	29250	29250	29250	0
94	20240717	170000	8563009100	29250	29250	29250	29250	0
95	20240717	165900	8563009100	29250	29250	29250	29250	0
96	20240717	165800	8563009100	29250	29250	29250	29250	0
97	20240717	165700	8563009100	29250	29250	29250	29250	0
98	20240717	165600	8563009100	29250	29250	29250	29250	0
99	20240717	165500	8563009100	29250	29250	29250	29250	0
100	20240717	165400	8563009100	29250	29250	29250	29250	0
101	20240717	165300	8563009100	29250	29250	29250	29250	0
102	20240717	165200	8563009100	29250	29250	29250	29250	0
103	20240717	165100	8563009100	29250	29250	29250	29250	0
104	20240717	165000	8563009100	29250	29250	29250	29250	0
105	20240717	164900	8563009100	29250	29250	29250	29250	0
106	20240717	164800	8563009100	29250	29250	29250	29250	0
107	20240717	164700	8563009100	29250	29250	29250	29250	0
108	20240717	164600	8563009100	29250	29250	29250	29250	0
109	20240717	164500	8563009100	29250	29250	29250	29250	0
110	20240717	164400	8563009100	29250	29250	29250	29250	0
111	20240717	164300	8563009100	29250	29250	29250	29250	0
112	20240717	164200	8563009100	29250	29250	29250	29250	0
113	20240717	164100	8563009100	29250	29250	29250	29250	0
114	20240717	164000	8563009100	29250	29250	29250	29250	0
115	20240717	163900	8563009100	29250	29250	29250	29250	0
116	20240717	163800	8563009100	29250	29250	29250	29250	0
117	20240717	163700	8563009100	29250	29250	29250	29250	0
118	20240717	163600	8563009100	29250	29250	29250	29250	0
119	20240717	163500	8563009100	29250	29250	29250	29250	0
120	20240717	163400	8563009100	29250	29250	29250	29250	0
121	20240717	163300	8563009100	29250	29250	29250	29250	0
122	20240717	163200	8563009100	29250	29250	29250	29250	14316
123	20240717	163100	8563009100	29250	29250	29250	29250	0
124	20240717	163000	8563009100	29250	29250	29250	29250	0
125	20240717	162900	8563009100	29250	29250	29250	29250	0
126	20240717	162800	8563009100	29250	29250	29250	29250	0
127	20240717	162700	8563009100	29250	29250	29250	29250	0
128	20240717	162600	8563009100	29250	29250	29250	29250	0
129	20240717	162500	8563009100	29250	29250	29250	29250	0
130	20240717	162400	8563009100	29250	29250	29250	29250	0
131	20240717	162300	8563009100	29250	29250	29250	29250	0
132	20240717	162200	8563009100	29250	29250	29250	29250	0
133	20240717	162100	8563009100	29250	29250	29250	29250	0
134	20240717	162000	8563009100	29250	29250	29250	29250	0
135	20240717	161900	8563009100	29250	29250	29250	29250	0
136	20240717	161800	8563009100	29250	29250	29250	29250	0
137	20240717	161700	8563009100	29250	29250	29250	29250	0
138	20240717	161600	8563009100	29250	29250	29250	29250	0
139	20240717	161500	8563009100	29250	29250	29250	29250	0
140	20240717	161400	8563009100	29250	29250	29250	29250	0
141	20240717	161300	8563009100	29250	29250	29250	29250	0
142	20240717	161200	8563009100	29250	29250	29250	29250	0
143	20240717	161100	8563009100	29250	29250	29250	29250	0
144	20240717	161000	8563009100	29250	29250	29250	29250	0
145	20240717	160900	8563009100	29250	29250	29250	29250	0
146	20240717	160800	8563009100	29250	29250	29250	29250	0
147	20240717	160700	8563009100	29250	29250	29250	29250	0
148	20240717	160600	8563009100	29250	29250	29250	29250	0
149	20240717	160500	8563009100	29250	29250	29250	29250	0
150	20240717	160400	8563009100	29250	29250	29250	29250	0
151	20240717	160300	8563009100	29250	29250	29250	29250	0
152	20240717	160200	8563009100	29250	29250	29250	29250	14316
153	20240717	160100	8563009100	29250	29250	29250	29250	0
154	20240717	160000	8563009100	29250	29250	29250	29250	0
155	20240717	155900	8563009100	29250	29250	29250	29250	0
156	20240717	155800	8563009100	29250	29250	29250	29250	0
157	20240717	155700	8563009100	29250	29250	29250	29250	0
158	20240717	155600	8563009100	29250	29250	29250	29250	0
159	20240717	155500	8563009100	29250	29250	29250	29250	0
160	20240717	155400	8563009100	29250	29250	29250	29250	0
161	20240717	155300	8563009100	29250	29250	29250	29250	0
162	20240717	155200	8563009100	29250	29250	29250	29250	0
163	20240717	155100	8563009100	29250	29250	29250	29250	0
164	20240717	155000	8563009100	29250	29250	29250	29250	0
165	20240717	154900	8563009100	29250	29250	29250	29250	0
166	20240717	154800	8563009100	29250	29250	29250	29250	0
167	20240717	154700	8563009100	29250	29250	29250	29250	0
168	20240717	154600	8563009100	29250	29250	29250	29250	0
169	20240717	154500	8563009100	29250	29250	29250	29250	0
170	20240717	154400	8563009100	29250	29250	29250	29250	0
171	20240717	154300	8563009100	29250	29250	29250	29250	0
172	20240717	154200	8563009100	29250	29250	29250	29250	0
173	20240717	154100	8563009100	29250	29250	29250	29250	0
174	20240717	154000	8563009100	29250	29250	29250	29250	0
175	20240717	153900	8563009100	29250	29250	29250	29250	0
176	20240717	153800	8563009100	29250	29250	29250	29250	0
177	20240717	153700	8563009100	29250	29250	29250	29250	0
178	20240717	153600	8563009100	29250	29250	29250	29250	0
179	20240717	153500	8563009100	29250	29250	29250	29250	0
180	20240717	153400	8563009100	29250	29250	29250	29250	0
181	20240717	153300	8563009100	29250	29250	29250	29250	0
182	20240717	153200	8563009100	29250	29250	29250	29250	14316
183	20240717	153100	8563009100	29250	29250	29250	29250	0
184	20240717	153000	8563009100	29250	29250	29250	29250	14316
185	20240717	152900	8144266100	29200	29200	29200	29200	0
186	20240717	152800	8144266100	29200	29200	29200	29200	0
187	20240717	152700	8144266100	29200	29200	29200	29200	0
188	20240717	152600	8144266100	29200	29200	29200	29200	0
189	20240717	152500	8144266100	29200	29200	29200	29200	0
190	20240717	152400	8144266100	29200	29200	29200	29200	0
191	20240717	152300	8144266100	29200	29200	29200	29200	0
192	20240717	152200	8144266100	29200	29200	29200	29200	0
193	20240717	152100	8144266100	29200	29200	29200	29200	0
194	20240717	152000	8144266100	29200	29200	29200	29200	0
195	20240717	151900	8144266100	29200	29200	29300	29200	1947
196	20240717	151800	8087336700	29200	29200	29250	29200	628
197	20240717	151700	8068974200	29200	29200	29250	29200	715
198	20240717	151600	8048084750	29250	29200	29250	29200	114
199	20240717	151500	8044752550	29200	29200	29250	29200	67
200	20240717	151400	8042795750	29200	29200	29250	29200	417
201	20240717	151300	8030600150	29250	29250	29300	29200	336
202	20240717	151200	8020770900	29250	29250	29300	29250	88
203	20240717	151100	8018194800	29250	29250	29300	29200	1405
204	20240717	151000	7977100300	29250	29200	29250	29200	3352
205	20240717	150900	7879209350	29250	29200	29250	29200	2333
206	20240717	150800	7811070300	29200	29200	29250	29200	350
207	20240717	150700	7800834900	29200	29250	29250	29200	403
208	20240717	150600	7789056050	29200	29300	29300	29200	1980
209	20240717	150500	7731141900	29250	29250	29300	29250	606
210	20240717	150400	7713392350	29250	29200	29300	29200	417
211	20240717	150300	7701194750	29250	29250	29300	29200	796
212	20240717	150200	7677911100	29250	29250	29300	29250	109
213	20240717	150100	7674721900	29300	29250	29300	29250	117
214	20240717	150000	7671295900	29250	29250	29300	29200	508
215	20240717	145900	7656436500	29250	29250	29300	29250	300
216	20240717	145800	7647659900	29300	29300	29300	29200	196
217	20240717	145700	7641925050	29200	29200	29250	29200	302
218	20240717	145600	7633093650	29200	29200	29250	29200	29
219	20240717	145500	7632245500	29300	29250	29300	29200	861
220	20240717	145400	7607059050	29250	29200	29250	29200	219
221	20240717	145300	7600653550	29250	29200	29250	29200	400
222	20240717	145200	7588956800	29200	29200	29250	29200	276
223	20240717	145100	7580894150	29200	29200	29250	29200	269
224	20240717	145000	7573036000	29200	29200	29200	29200	64
225	20240717	144900	7571167200	29250	29200	29250	29200	60
226	20240717	144800	7569415150	29200	29200	29250	29200	69
227	20240717	144700	7567397350	29200	29200	29200	29200	111
228	20240717	144600	7564156150	29250	29200	29250	29200	142
229	20240717	144500	7560003250	29200	29200	29200	29200	60
230	20240717	144400	7558251250	29250	29200	29250	29200	379
231	20240717	144300	7547166000	29200	29200	29250	29200	332
232	20240717	144200	7537460450	29200	29200	29250	29200	71
233	20240717	144100	7535384100	29200	29200	29200	29200	10
234	20240717	144000	7535092100	29200	29200	29250	29200	492
235	20240717	143900	7520701600	29200	29250	29250	29200	207
236	20240717	143800	7514649300	29200	29200	29250	29200	833
237	20240717	143700	7490291650	29250	29200	29250	29200	710
238	20240717	143600	7469532050	29250	29200	29250	29200	932
239	20240717	143500	7442311050	29200	29200	29250	29200	208
240	20240717	143400	7436234300	29200	29200	29250	29200	162
241	20240717	143300	7431500500	29200	29250	29250	29200	458
242	20240717	143200	7418109350	29250	29200	29250	29200	529
243	20240717	143100	7402660650	29200	29200	29250	29200	149
244	20240717	143000	7398306600	29200	29200	29200	29200	80
245	20240717	142900	7395970600	29200	29250	29250	29200	59
246	20240717	142800	7394247750	29200	29200	29250	29200	70
247	20240717	142700	7392203650	29200	29200	29250	29200	143
248	20240717	142600	7388024900	29200	29200	29200	29200	198
249	20240717	142500	7382243300	29200	29200	29250	29200	87
250	20240717	142400	7379702850	29200	29250	29250	29200	199
251	20240717	142300	7373889550	29250	29200	29250	29200	583
252	20240717	142200	7356844550	29200	29200	29250	29200	3740
253	20240717	142100	7247634400	29200	29200	29250	29200	1270
254	20240717	142000	7210534150	29200	29200	29250	29200	179
255	20240717	141900	7205304700	29250	29200	29250	29200	160
256	20240717	141800	7200631550	29200	29200	29250	29200	149
257	20240717	141700	7196279750	29200	29250	29250	29200	259
258	20240717	141600	7188713900	29200	29200	29250	29200	521
259	20240717	141500	7173486100	29200	29200	29250	29200	190
260	20240717	141400	7167935600	29200	29200	29250	29200	382
261	20240717	141300	7156780100	29250	29200	29250	29200	416
262	20240717	141200	7144622200	29200	29200	29200	29200	92
263	20240717	141100	7141935800	29200	29200	29250	29200	706
264	20240717	141000	7121315450	29250	29200	29250	29200	191
265	20240717	140900	7115733650	29200	29200	29250	29200	867
266	20240717	140800	7090401100	29200	29200	29250	29200	192
267	20240717	140700	7084790500	29200	29250	29250	29200	503
268	20240717	140600	7070082850	29200	29250	29250	29200	353
269	20240717	140500	7059758700	29250	29200	29300	29200	217
270	20240717	140400	7053412100	29200	29200	29300	29200	2333
271	20240717	140300	6985181550	29200	29200	29250	29200	452
272	20240717	140200	6971971300	29250	29250	29300	29250	4286
273	20240717	140100	6846604050	29250	29250	29300	29250	455
274	20240717	140000	6833295250	29250	29250	29300	29250	5712
275	20240717	135900	6666208150	29250	29250	29300	29250	697
276	20240717	135800	6645809600	29250	29250	29300	29250	472
277	20240717	135700	6631994200	29250	29250	29250	29250	400
278	20240717	135600	6620294200	29250	29250	29300	29250	185
279	20240717	135500	6614879800	29300	29300	29300	29250	632
280	20240717	135400	6596385050	29250	29300	29300	29250	796
281	20240717	135300	6573091650	29250	29250	29300	29250	174
282	20240717	135200	6567998300	29250	29250	29300	29250	149
283	20240717	135100	6563640000	29250	29250	29300	29250	37
284	20240717	135000	6562557350	29250	29250	29300	29250	60
285	20240717	134900	6560801600	29250	29300	29300	29250	127
286	20240717	134800	6557081100	29250	29300	29300	29250	15206
287	20240717	134700	6111570050	29350	29300	29350	29300	16
288	20240717	134600	6111101200	29350	29300	29350	29300	113
289	20240717	134500	6107785250	29300	29300	29300	29300	123
290	20240717	134400	6104181350	29350	29350	29350	29350	305
291	20240717	134300	6095229600	29350	29350	29350	29350	51
292	20240717	134200	6093732750	29350	29350	29350	29350	61
293	20240717	134100	6091942400	29350	29350	29350	29350	7
294	20240717	134000	6091736950	29350	29350	29350	29350	86
295	20240717	133900	6089212850	29300	29300	29300	29300	34
296	20240717	133800	6088216650	29350	29350	29350	29350	8
297	20240717	133700	6087981850	29300	29350	29350	29300	109
298	20240717	133600	6084785500	29350	29350	29400	29350	1093
299	20240717	133500	6052705450	29400	29400	29400	29400	0
300	20240717	133400	6052705450	29400	29350	29400	29350	30
301	20240717	133300	6051824900	29350	29350	29350	29350	100
302	20240717	133200	6048889900	29350	29350	29350	29350	242
303	20240717	133100	6041787200	29400	29350	29400	29350	11
304	20240717	133000	6041464300	29350	29350	29400	29350	134
305	20240717	132900	6037530450	29350	29350	29350	29350	61
306	20240717	132800	6035740100	29400	29400	29400	29300	207
307	20240717	132700	6029668950	29350	29350	29350	29350	1310
308	20240717	132600	5991220450	29350	29350	29350	29350	162
309	20240717	132500	5986465750	29350	29300	29350	29300	8
310	20240717	132400	5986231150	29350	29350	29350	29350	687
311	20240717	132300	5966067700	29350	29350	29350	29350	6
312	20240717	132200	5965891600	29350	29350	29350	29350	3
313	20240717	132100	5965803550	29350	29350	29350	29350	0
314	20240717	132000	5965803550	29350	29300	29350	29300	160
315	20240717	131900	5961109050	29350	29350	29350	29350	1001
316	20240717	131800	5931729700	29350	29300	29350	29300	13
317	20240717	131700	5931348600	29300	29300	29300	29300	5
318	20240717	131600	5931202100	29350	29350	29350	29350	1
319	20240717	131500	5931172750	29350	29350	29350	29350	0
320	20240717	131400	5931172750	29350	29350	29350	29350	54
321	20240717	131300	5929587850	29350	29350	29350	29350	426
322	20240717	131200	5917084750	29300	29300	29300	29300	20
323	20240717	131100	5916498750	29300	29350	29350	29300	43
324	20240717	131000	5915238650	29350	29300	29350	29300	714
325	20240717	130900	5894285250	29300	29300	29300	29300	111
326	20240717	130800	5891032950	29350	29350	29350	29350	0
327	20240717	130700	5891032950	29350	29350	29350	29350	1
328	20240717	130600	5891003600	29300	29300	29300	29300	0
329	20240717	130500	5891003600	29300	29300	29300	29300	141
330	20240717	130400	5886872300	29300	29300	29350	29300	266
331	20240717	130300	5879078450	29300	29300	29350	29300	1940
332	20240717	130200	5822235700	29300	29350	29350	29300	1634
333	20240717	130100	5774354250	29300	29350	29350	29300	4621
334	20240717	130000	5638783800	29350	29350	29350	29350	1
335	20240717	125900	5638754450	29350	29350	29350	29350	17
336	20240717	125800	5638255500	29350	29350	29400	29350	270
337	20240717	125700	5630330950	29350	29350	29350	29350	125
338	20240717	125600	5626662200	29350	29350	29350	29350	590
339	20240717	125500	5609345700	29400	29400	29400	29400	2
340	20240717	125400	5609286900	29350	29350	29350	29350	532
341	20240717	125300	5593672700	29350	29400	29400	29350	121
342	20240717	125200	5590115700	29400	29400	29400	29400	2
343	20240717	125100	5590056900	29400	29400	29400	29400	5
344	20240717	125000	5589909900	29400	29350	29400	29350	103
345	20240717	124900	5586886800	29350	29350	29400	29350	1487
346	20240717	124800	5543241700	29350	29350	29350	29350	65
347	20240717	124700	5541333950	29350	29350	29350	29350	1
348	20240717	124600	5541304600	29350	29400	29400	29350	20
349	20240717	124500	5540717400	29350	29350	29350	29350	12
350	20240717	124400	5540365200	29350	29350	29400	29350	226
351	20240717	124300	5533732050	29350	29350	29350	29350	302
352	20240717	124200	5524868350	29300	29300	29300	29300	1
353	20240717	124100	5524839050	29300	29350	29350	29300	1041
354	20240717	124000	5494286100	29300	29400	29400	29300	128
355	20240717	123900	5490533100	29350	29350	29350	29350	164
356	20240717	123800	5485719700	29350	29400	29400	29350	120
357	20240717	123700	5482197400	29400	29350	29400	29350	14
358	20240717	123600	5481786300	29350	29350	29400	29350	486
359	20240717	123500	5467520200	29350	29350	29350	29350	425
360	20240717	123400	5455046450	29350	29400	29400	29350	6
361	20240717	123300	5454870300	29350	29350	29350	29350	925
362	20240717	123200	5427721550	29350	29350	29350	29350	231
363	20240717	123100	5420941700	29350	29400	29400	29350	121
364	20240717	123000	5417390300	29350	29350	29350	29350	140
365	20240717	122900	5413281300	29350	29350	29350	29350	1028
366	20240717	122800	5383109500	29350	29400	29400	29350	21
367	20240717	122700	5382493100	29350	29350	29350	29350	165
368	20240717	122600	5377650350	29350	29350	29400	29350	194
369	20240717	122500	5371954950	29350	29400	29400	29350	12
370	20240717	122400	5371602700	29350	29350	29350	29350	122
371	20240717	122300	5368022000	29350	29350	29350	29350	2000
372	20240717	122200	5309322000	29350	29400	29400	29350	69
373	20240717	122100	5307296800	29350	29350	29350	29350	1
374	20240717	122000	5307267450	29350	29350	29350	29350	0
375	20240717	121900	5307267450	29350	29400	29400	29350	138
376	20240717	121800	5303214200	29350	29350	29350	29350	91
377	20240717	121700	5300543350	29350	29400	29400	29350	525
378	20240717	121600	5285120900	29350	29350	29400	29350	4
379	20240717	121500	5285003450	29350	29350	29350	29350	33
380	20240717	121400	5284034900	29350	29350	29350	29350	23
381	20240717	121300	5283359850	29350	29400	29400	29350	77
382	20240717	121200	5281096750	29400	29400	29400	29400	1
383	20240717	121100	5281067350	29350	29350	29350	29350	0
384	20240717	121000	5281067350	29350	29400	29400	29350	9
385	20240717	120900	5280802850	29400	29400	29400	29400	0
386	20240717	120800	5280802850	29400	29400	29400	29400	11
387	20240717	120700	5280479450	29400	29400	29400	29400	1
388	20240717	120600	5280450050	29350	29400	29400	29350	6
389	20240717	120500	5280273700	29400	29400	29400	29400	2
390	20240717	120400	5280214900	29400	29400	29400	29400	2
391	20240717	120300	5280156100	29350	29350	29400	29350	56
392	20240717	120200	5278510400	29350	29350	29350	29350	3
393	20240717	120100	5278422350	29350	29400	29400	29350	78
394	20240717	120000	5276132950	29350	29350	29350	29350	37
395	20240717	115900	5275047000	29350	29400	29400	29350	16
396	20240717	115800	5274576650	29350	29400	29400	29350	438
397	20240717	115700	5261721300	29400	29350	29400	29350	73
398	20240717	115600	5259578250	29400	29400	29400	29400	0
399	20240717	115500	5259578250	29400	29400	29400	29400	1
400	20240717	115400	5259548850	29400	29350	29400	29350	129
401	20240717	115300	5255762650	29350	29400	29400	29350	1058
402	20240717	115200	5224660100	29350	29350	29400	29350	469
403	20240717	115100	5210893950	29400	29350	29400	29350	21
404	20240717	115000	5210277500	29350	29350	29350	29350	43
405	20240717	114900	5209015450	29350	29350	29350	29350	15
406	20240717	114800	5208575200	29400	29300	29400	29300	511
407	20240717	114700	5193579450	29300	29300	29300	29300	0
408	20240717	114600	5193579450	29300	29350	29350	29300	664
409	20240717	114500	5174091500	29400	29350	29400	29350	147
410	20240717	114400	5169777000	29350	29350	29350	29350	323
411	20240717	114300	5160296950	29350	29350	29350	29350	119
412	20240717	114200	5156804300	29400	29350	29400	29350	213
413	20240717	114100	5150552700	29350	29350	29350	29350	6
414	20240717	114000	5150376600	29350	29350	29400	29350	35
415	20240717	113900	5149349300	29400	29350	29400	29350	8
416	20240717	113800	5149114450	29350	29350	29350	29350	434
417	20240717	113700	5136376550	29350	29350	29350	29350	2
418	20240717	113600	5136317850	29400	29350	29400	29350	70
419	20240717	113500	5134263300	29350	29350	29350	29350	287
420	20240717	113400	5125839850	29350	29350	29350	29350	6
421	20240717	113300	5125663750	29350	29350	29400	29350	418
422	20240717	113200	5113395400	29350	29350	29400	29350	143
423	20240717	113100	5109196850	29350	29400	29400	29350	221
424	20240717	113000	5102707000	29350	29350	29400	29350	233
425	20240717	112900	5095868400	29350	29350	29350	29350	46
426	20240717	112800	5094518300	29350	29400	29400	29350	176
427	20240717	112700	5089344900	29400	29350	29400	29350	75
428	20240717	112600	5087143600	29350	29400	29400	29350	68
429	20240717	112500	5085147750	29350	29350	29350	29350	28
430	20240717	112400	5084325950	29350	29350	29400	29350	32
431	20240717	112300	5083386700	29350	29350	29400	29350	213
432	20240717	112200	5077130250	29350	29300	29350	29300	13
433	20240717	112100	5076748750	29350	29350	29350	29300	281
434	20240717	112000	5068502050	29350	29300	29350	29300	6
435	20240717	111900	5068326100	29400	29400	29400	29400	9
436	20240717	111800	5068061500	29400	29400	29400	29300	212
437	20240717	111700	5061829800	29300	29300	29300	29300	7
438	20240717	111600	5061624700	29300	29350	29400	29300	73
439	20240717	111500	5059482200	29350	29300	29350	29300	11
440	20240717	111400	5059159700	29350	29300	29400	29300	189
441	20240717	111300	5053613500	29300	29400	29400	29300	222
442	20240717	111200	5047102950	29400	29300	29400	29300	7
443	20240717	111100	5046897700	29300	29300	29300	29300	100
444	20240717	111000	5043967700	29300	29350	29350	29300	98
445	20240717	110900	5041091800	29300	29300	29400	29300	102
446	20240717	110800	5038103100	29300	29350	29400	29300	2673
447	20240717	110700	4959652150	29400	29400	29400	29400	4
448	20240717	110600	4959534550	29400	29350	29400	29300	798
449	20240717	110500	4936113500	29350	29350	29350	29350	3274
450	20240717	110400	4840021600	29350	29350	29350	29350	35
451	20240717	110300	4838994350	29400	29400	29400	29350	60
452	20240717	110200	4837230750	29350	29350	29350	29350	108
453	20240717	110100	4834060950	29350	29350	29350	29350	148
454	20240717	110000	4829717150	29350	29400	29400	29350	117
455	20240717	105900	4826283050	29350	29350	29400	29350	146
456	20240717	105800	4821992950	29350	29350	29350	29350	8
457	20240717	105700	4821758150	29350	29350	29400	29350	110
458	20240717	105600	4818529600	29300	29300	29400	29300	785
459	20240717	105500	4795454800	29400	29350	29400	29350	149
460	20240717	105400	4791079200	29350	29300	29350	29300	511
461	20240717	105300	4776095200	29300	29350	29350	29300	197
462	20240717	105200	4770313800	29300	29400	29400	29300	371
463	20240717	105100	4759426000	29400	29350	29400	29300	1887
464	20240717	105000	4704045300	29300	29300	29300	29300	0
465	20240717	104900	4704045300	29300	29300	29300	29300	118
466	20240717	104800	4700587900	29300	29300	29350	29300	19
467	20240717	104700	4700031150	29300	29300	29350	29300	290
468	20240717	104600	4691522750	29350	29350	29350	29300	571
469	20240717	104500	4674764000	29350	29350	29350	29300	1540
470	20240717	104400	4629575550	29400	29350	29400	29350	4
471	20240717	104300	4629458050	29350	29350	29400	29350	97
472	20240717	104200	4626610650	29350	29350	29400	29350	120
473	20240717	104100	4623083350	29350	29400	29400	29350	46
474	20240717	104000	4621732900	29400	29350	29400	29350	1317
475	20240717	103900	4583078350	29350	29350	29400	29350	2217
476	20240717	103800	4518009350	29350	29350	29350	29350	5
477	20240717	103700	4517862600	29350	29350	29350	29350	74
478	20240717	103600	4515690700	29350	29350	29400	29350	1013
479	20240717	103500	4485959100	29350	29350	29350	29350	818
480	20240717	103400	4461950800	29350	29350	29400	29350	611
481	20240717	103300	4443989600	29350	29300	29400	29300	2495
482	20240717	103200	4370762600	29350	29350	29350	29300	1047
483	20240717	103100	4340034600	29300	29300	29350	29300	5909
484	20240717	103000	4166895800	29300	29250	29300	29250	5
485	20240717	102900	4166749500	29250	29250	29300	29250	635
486	20240717	102800	4148150750	29250	29250	29250	29250	67
487	20240717	102700	4146191000	29250	29250	29300	29250	437
488	20240717	102600	4133408700	29300	29250	29300	29250	375
489	20240717	102500	4122439450	29250	29250	29250	29250	26
490	20240717	102400	4121678950	29250	29250	29300	29250	118
491	20240717	102300	4118227150	29250	29250	29300	29250	570
492	20240717	102200	4101552950	29250	29300	29300	29250	48
493	20240717	102100	4100146850	29250	29250	29300	29250	256
494	20240717	102000	4092658750	29250	29300	29300	29250	67
495	20240717	101900	4090698050	29300	29250	29300	29250	7708
496	20240717	101800	3864882800	29300	29250	29300	29250	321
497	20240717	101700	3855488500	29300	29250	29300	29250	109
498	20240717	101600	3852300200	29250	29250	29300	29250	66
499	20240717	101500	3850369650	29250	29250	29300	29250	114
500	20240717	101400	3847035100	29250	29250	29250	29250	24
501	20240717	101300	3846333100	29250	29250	29250	29250	10
502	20240717	101200	3846040600	29250	29250	29300	29250	173
503	20240717	101100	3840974700	29250	29300	29300	29250	310
504	20240717	101000	3831902200	29250	29300	29300	29250	1116
505	20240717	100900	3799258950	29250	29250	29300	29250	30
506	20240717	100800	3798381400	29250	29250	29250	29250	21
507	20240717	100700	3797767150	29250	29250	29250	29250	132
508	20240717	100600	3793906150	29250	29250	29300	29250	19
509	20240717	100500	3793350350	29300	29250	29300	29250	312
510	20240717	100400	3784223700	29300	29250	29300	29250	378
511	20240717	100300	3773167000	29250	29250	29300	29250	4057
512	20240717	100200	3654499700	29250	29250	29300	29250	432
513	20240717	100100	3641863550	29300	29250	29300	29250	241
514	20240717	100000	3634814200	29250	29250	29300	29250	539
515	20240717	095900	3619048350	29300	29250	29300	29250	156
516	20240717	095800	3614478100	29250	29250	29300	29250	7
517	20240717	095700	3614273300	29250	29250	29300	29250	21
518	20240717	095600	3613659000	29250	29300	29300	29250	111
519	20240717	095500	3610409750	29300	29300	29300	29250	23
520	20240717	095400	3609736250	29300	29250	29300	29250	108
521	20240717	095300	3606577200	29250	29250	29250	29250	1
522	20240717	095200	3606547950	29250	29250	29300	29250	11
523	20240717	095100	3606226150	29250	29300	29300	29250	74
524	20240717	095000	3604060550	29250	29250	29300	29250	358
525	20240717	094900	3593574700	29300	29250	29300	29250	302
526	20240717	094800	3584735250	29250	29250	29250	29200	1756
527	20240717	094700	3533372300	29200	29250	29250	29200	1334
528	20240717	094600	3494410950	29250	29200	29250	29200	143
529	20240717	094500	3490230100	29200	29200	29250	29200	48
530	20240717	094400	3488828050	29200	29200	29250	29200	178
531	20240717	094300	3483623400	29200	29200	29200	29150	1406
532	20240717	094200	3442569200	29150	29200	29200	29150	2
533	20240717	094100	3442510850	29150	29150	29150	29150	45
534	20240717	094000	3441199100	29150	29150	29200	29150	555
535	20240717	093900	3425017600	29200	29150	29250	29150	442
536	20240717	093800	3412111750	29150	29200	29200	29150	195
537	20240717	093700	3406426500	29200	29200	29200	29150	22
538	20240717	093600	3405784200	29150	29150	29200	29150	284
539	20240717	093500	3397492950	29150	29150	29200	29150	113
540	20240717	093400	3394198250	29150	29200	29250	29150	353
541	20240717	093300	3383891450	29200	29150	29200	29150	78
542	20240717	093200	3381614800	29150	29200	29200	29150	162
543	20240717	093100	3376888850	29150	29200	29200	29150	380
544	20240717	093000	3365796150	29200	29250	29250	29200	345
545	20240717	092900	3355721550	29200	29150	29200	29150	73
546	20240717	092800	3353590700	29200	29150	29200	29150	305
547	20240717	092700	3344688700	29150	29200	29200	29150	184
548	20240717	092600	3339325000	29150	29200	29200	29150	1223
549	20240717	092500	3303640650	29200	29150	29200	29150	418
550	20240717	092400	3291435550	29200	29150	29200	29150	147
551	20240717	092300	3287144400	29150	29150	29200	29150	508
552	20240717	092200	3272331200	29150	29150	29200	29150	414
553	20240717	092100	3260253050	29200	29150	29200	29150	2803
554	20240717	092000	3178531800	29150	29150	29200	29150	1064
555	20240717	091900	3147475000	29150	29150	29150	29150	737
556	20240717	091800	3125991450	29150	29150	29200	29150	669
557	20240717	091700	3106489800	29200	29150	29200	29150	517
558	20240717	091600	3091410050	29200	29150	29200	29150	540
559	20240717	091500	3075652700	29150	29250	29300	29150	14066
560	20240717	091400	2664858850	29250	29250	29300	29250	1674
561	20240717	091300	2615892500	29250	29250	29300	29250	202
562	20240717	091200	2609975650	29300	29300	29300	29300	16
563	20240717	091100	2609506850	29300	29300	29300	29250	79
564	20240717	091000	2607194050	29250	29250	29300	29250	871
565	20240717	090900	2581716050	29250	29250	29300	29250	2752
566	20240717	090800	2501220000	29250	29300	29350	29250	4131
567	20240717	090700	2380335950	29300	29300	29350	29300	1025
568	20240717	090600	2350297350	29300	29350	29350	29300	404
569	20240717	090500	2338456850	29350	29300	29350	29300	836
570	20240717	090400	2313957450	29350	29350	29350	29300	1131
571	20240717	090300	2280805850	29350	29350	29350	29300	361
572	20240717	090200	2270216050	29350	29350	29450	29350	2275
573	20240717	090100	2203353600	29450	29500	29500	29350	5807
574	20240717	090000	2032548000	29500	29350	29850	29300	68921