KissMeData/041650/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192900	12011429750	4085	4085	4085	4085	42410
3	20240710	192800	12011429750	4085	4085	4085	4085	0
4	20240710	192700	12011429750	4085	4085	4085	4085	0
5	20240710	192600	12011429750	4085	4085	4085	4085	0
6	20240710	192500	12011429750	4085	4085	4085	4085	0
7	20240710	192400	12011429750	4085	4085	4085	4085	0
8	20240710	192300	12011429750	4085	4085	4085	4085	0
9	20240710	192200	12011429750	4085	4085	4085	4085	0
10	20240710	192100	12011429750	4085	4085	4085	4085	0
11	20240710	192000	12011429750	4085	4085	4085	4085	0
12	20240710	191900	12011429750	4085	4085	4085	4085	0
13	20240710	191800	12011429750	4085	4085	4085	4085	0
14	20240710	191700	12011429750	4085	4085	4085	4085	0
15	20240710	191600	12011429750	4085	4085	4085	4085	0
16	20240710	191500	12011429750	4085	4085	4085	4085	0
17	20240710	191400	12011429750	4085	4085	4085	4085	0
18	20240710	191300	12011429750	4085	4085	4085	4085	0
19	20240710	191200	12011429750	4085	4085	4085	4085	0
20	20240710	191100	12011429750	4085	4085	4085	4085	0
21	20240710	191000	12011429750	4085	4085	4085	4085	0
22	20240710	190900	12011429750	4085	4085	4085	4085	0
23	20240710	190800	12011429750	4085	4085	4085	4085	0
24	20240710	190700	12011429750	4085	4085	4085	4085	0
25	20240710	190600	12011429750	4085	4085	4085	4085	0
26	20240710	190500	12011429750	4085	4085	4085	4085	0
27	20240710	190400	12011429750	4085	4085	4085	4085	0
28	20240710	190300	12011429750	4085	4085	4085	4085	0
29	20240710	190200	12011429750	4085	4085	4085	4085	0
30	20240710	190100	12011429750	4085	4085	4085	4085	0
31	20240710	190000	12011429750	4085	4085	4085	4085	0
32	20240710	185900	12011429750	4085	4085	4085	4085	42410
33	20240710	185800	12011429750	4085	4085	4085	4085	0
34	20240710	185700	12011429750	4085	4085	4085	4085	0
35	20240710	185600	12011429750	4085	4085	4085	4085	0
36	20240710	185500	12011429750	4085	4085	4085	4085	0
37	20240710	185400	12011429750	4085	4085	4085	4085	0
38	20240710	185300	12011429750	4085	4085	4085	4085	0
39	20240710	185200	12011429750	4085	4085	4085	4085	0
40	20240710	185100	12011429750	4085	4085	4085	4085	0
41	20240710	185000	12011429750	4085	4085	4085	4085	0
42	20240710	184900	12011429750	4085	4085	4085	4085	0
43	20240710	184800	12011429750	4085	4085	4085	4085	0
44	20240710	184700	12011429750	4085	4085	4085	4085	0
45	20240710	184600	12011429750	4085	4085	4085	4085	0
46	20240710	184500	12011429750	4085	4085	4085	4085	0
47	20240710	184400	12011429750	4085	4085	4085	4085	0
48	20240710	184300	12011429750	4085	4085	4085	4085	0
49	20240710	184200	12011429750	4085	4085	4085	4085	0
50	20240710	184100	12011429750	4085	4085	4085	4085	0
51	20240710	184000	12011429750	4085	4085	4085	4085	0
52	20240710	183900	12011429750	4085	4085	4085	4085	0
53	20240710	183800	12011429750	4085	4085	4085	4085	0
54	20240710	183700	12011429750	4085	4085	4085	4085	0
55	20240710	183600	12011429750	4085	4085	4085	4085	0
56	20240710	183500	12011429750	4085	4085	4085	4085	0
57	20240710	183400	12011429750	4085	4085	4085	4085	0
58	20240710	183300	12011429750	4085	4085	4085	4085	0
59	20240710	183200	12011429750	4085	4085	4085	4085	0
60	20240710	183100	12011429750	4085	4085	4085	4085	0
61	20240710	183000	12011429750	4085	4085	4085	4085	0
62	20240710	182900	12011429750	4085	4085	4085	4085	42410
63	20240710	182800	12011429750	4085	4085	4085	4085	0
64	20240710	182700	12011429750	4085	4085	4085	4085	0
65	20240710	182600	12011429750	4085	4085	4085	4085	0
66	20240710	182500	12011429750	4085	4085	4085	4085	0
67	20240710	182400	12011429750	4085	4085	4085	4085	0
68	20240710	182300	12011429750	4085	4085	4085	4085	0
69	20240710	182200	12011429750	4085	4085	4085	4085	0
70	20240710	182100	12011429750	4085	4085	4085	4085	0
71	20240710	182000	12011429750	4085	4085	4085	4085	0
72	20240710	181900	12011429750	4085	4085	4085	4085	0
73	20240710	181800	12011429750	4085	4085	4085	4085	0
74	20240710	181700	12011429750	4085	4085	4085	4085	0
75	20240710	181600	12011429750	4085	4085	4085	4085	0
76	20240710	181500	12011429750	4085	4085	4085	4085	0
77	20240710	181400	12011429750	4085	4085	4085	4085	0
78	20240710	181300	12011429750	4085	4085	4085	4085	0
79	20240710	181200	12011429750	4085	4085	4085	4085	0
80	20240710	181100	12011429750	4085	4085	4085	4085	0
81	20240710	181000	12011429750	4085	4085	4085	4085	0
82	20240710	180900	12011429750	4085	4085	4085	4085	0
83	20240710	180800	12011429750	4085	4085	4085	4085	0
84	20240710	180700	12011429750	4085	4085	4085	4085	0
85	20240710	180600	12011429750	4085	4085	4085	4085	0
86	20240710	180500	12011429750	4085	4085	4085	4085	0
87	20240710	180400	12011429750	4085	4085	4085	4085	0
88	20240710	180300	12011429750	4085	4085	4085	4085	0
89	20240710	180200	12011429750	4085	4085	4085	4085	0
90	20240710	180100	12011429750	4085	4085	4085	4085	0
91	20240710	180000	12011429750	4085	4085	4085	4085	0
92	20240710	175900	12011429750	4085	4085	4085	4085	42410
93	20240710	175800	12011429750	4085	4085	4085	4085	0
94	20240710	175700	12011429750	4085	4085	4085	4085	0
95	20240710	175600	12011429750	4085	4085	4085	4085	0
96	20240710	175500	12011429750	4085	4085	4085	4085	0
97	20240710	175400	12011429750	4085	4085	4085	4085	0
98	20240710	175300	12011429750	4085	4085	4085	4085	0
99	20240710	175200	12011429750	4085	4085	4085	4085	0
100	20240710	175100	12011429750	4085	4085	4085	4085	0
101	20240710	175000	12011429750	4085	4085	4085	4085	0
102	20240710	174900	12011429750	4085	4085	4085	4085	0
103	20240710	174800	12011429750	4085	4085	4085	4085	0
104	20240710	174700	12011429750	4085	4085	4085	4085	0
105	20240710	174600	12011429750	4085	4085	4085	4085	0
106	20240710	174500	12011429750	4085	4085	4085	4085	0
107	20240710	174400	12011429750	4085	4085	4085	4085	0
108	20240710	174300	12011429750	4085	4085	4085	4085	0
109	20240710	174200	12011429750	4085	4085	4085	4085	0
110	20240710	174100	12011429750	4085	4085	4085	4085	0
111	20240710	174000	12011429750	4085	4085	4085	4085	0
112	20240710	173900	12011429750	4085	4085	4085	4085	0
113	20240710	173800	12011429750	4085	4085	4085	4085	0
114	20240710	173700	12011429750	4085	4085	4085	4085	0
115	20240710	173600	12011429750	4085	4085	4085	4085	0
116	20240710	173500	12011429750	4085	4085	4085	4085	0
117	20240710	173400	12011429750	4085	4085	4085	4085	0
118	20240710	173300	12011429750	4085	4085	4085	4085	0
119	20240710	173200	12011429750	4085	4085	4085	4085	0
120	20240710	173100	12011429750	4085	4085	4085	4085	0
121	20240710	173000	12011429750	4085	4085	4085	4085	0
122	20240710	172900	12011429750	4085	4085	4085	4085	42410
123	20240710	172800	12011429750	4085	4085	4085	4085	0
124	20240710	172700	12011429750	4085	4085	4085	4085	0
125	20240710	172600	12011429750	4085	4085	4085	4085	0
126	20240710	172500	12011429750	4085	4085	4085	4085	0
127	20240710	172400	12011429750	4085	4085	4085	4085	0
128	20240710	172300	12011429750	4085	4085	4085	4085	0
129	20240710	172200	12011429750	4085	4085	4085	4085	0
130	20240710	172100	12011429750	4085	4085	4085	4085	0
131	20240710	172000	12011429750	4085	4085	4085	4085	0
132	20240710	171900	12011429750	4085	4085	4085	4085	0
133	20240710	171800	12011429750	4085	4085	4085	4085	0
134	20240710	171700	12011429750	4085	4085	4085	4085	0
135	20240710	171600	12011429750	4085	4085	4085	4085	0
136	20240710	171500	12011429750	4085	4085	4085	4085	0
137	20240710	171400	12011429750	4085	4085	4085	4085	0
138	20240710	171300	12011429750	4085	4085	4085	4085	0
139	20240710	171200	12011429750	4085	4085	4085	4085	0
140	20240710	171100	12011429750	4085	4085	4085	4085	0
141	20240710	171000	12011429750	4085	4085	4085	4085	0
142	20240710	170900	12011429750	4085	4085	4085	4085	0
143	20240710	170800	12011429750	4085	4085	4085	4085	0
144	20240710	170700	12011429750	4085	4085	4085	4085	0
145	20240710	170600	12011429750	4085	4085	4085	4085	0
146	20240710	170500	12011429750	4085	4085	4085	4085	0
147	20240710	170400	12011429750	4085	4085	4085	4085	0
148	20240710	170300	12011429750	4085	4085	4085	4085	0
149	20240710	170200	12011429750	4085	4085	4085	4085	0
150	20240710	170100	12011429750	4085	4085	4085	4085	0
151	20240710	170000	12011429750	4085	4085	4085	4085	0
152	20240710	165900	12011429750	4085	4085	4085	4085	42410
153	20240710	165800	12011429750	4085	4085	4085	4085	0
154	20240710	165700	12011429750	4085	4085	4085	4085	0
155	20240710	165600	12011429750	4085	4085	4085	4085	0
156	20240710	165500	12011429750	4085	4085	4085	4085	0
157	20240710	165400	12011429750	4085	4085	4085	4085	0
158	20240710	165300	12011429750	4085	4085	4085	4085	0
159	20240710	165200	12011429750	4085	4085	4085	4085	0
160	20240710	165100	12011429750	4085	4085	4085	4085	0
161	20240710	165000	12011429750	4085	4085	4085	4085	0
162	20240710	164900	12011429750	4085	4085	4085	4085	0
163	20240710	164800	12011429750	4085	4085	4085	4085	0
164	20240710	164700	12011429750	4085	4085	4085	4085	0
165	20240710	164600	12011429750	4085	4085	4085	4085	0
166	20240710	164500	12011429750	4085	4085	4085	4085	0
167	20240710	164400	12011429750	4085	4085	4085	4085	0
168	20240710	164300	12011429750	4085	4085	4085	4085	0
169	20240710	164200	12011429750	4085	4085	4085	4085	0
170	20240710	164100	12011429750	4085	4085	4085	4085	0
171	20240710	164000	12011429750	4085	4085	4085	4085	0
172	20240710	163900	12011429750	4085	4085	4085	4085	0
173	20240710	163800	12011429750	4085	4085	4085	4085	0
174	20240710	163700	12011429750	4085	4085	4085	4085	0
175	20240710	163600	12011429750	4085	4085	4085	4085	0
176	20240710	163500	12011429750	4085	4085	4085	4085	0
177	20240710	163400	12011429750	4085	4085	4085	4085	0
178	20240710	163300	12011429750	4085	4085	4085	4085	0
179	20240710	163200	12011429750	4085	4085	4085	4085	0
180	20240710	163100	12011429750	4085	4085	4085	4085	0
181	20240710	163000	12011429750	4085	4085	4085	4085	0
182	20240710	162900	12011429750	4085	4085	4085	4085	42410
183	20240710	162800	12011429750	4085	4085	4085	4085	0
184	20240710	162700	12011429750	4085	4085	4085	4085	0
185	20240710	162600	12011429750	4085	4085	4085	4085	0
186	20240710	162500	12011429750	4085	4085	4085	4085	0
187	20240710	162400	12011429750	4085	4085	4085	4085	0
188	20240710	162300	12011429750	4085	4085	4085	4085	0
189	20240710	162200	12011429750	4085	4085	4085	4085	0
190	20240710	162100	12011429750	4085	4085	4085	4085	0
191	20240710	162000	12011429750	4085	4085	4085	4085	0
192	20240710	161900	12011429750	4085	4085	4085	4085	0
193	20240710	161800	12011429750	4085	4085	4085	4085	0
194	20240710	161700	12011429750	4085	4085	4085	4085	0
195	20240710	161600	12011429750	4085	4085	4085	4085	0
196	20240710	161500	12011429750	4085	4085	4085	4085	0
197	20240710	161400	12011429750	4085	4085	4085	4085	0
198	20240710	161300	12011429750	4085	4085	4085	4085	0
199	20240710	161200	12011429750	4085	4085	4085	4085	0
200	20240710	161100	12011429750	4085	4085	4085	4085	0
201	20240710	161000	12011429750	4085	4085	4085	4085	0
202	20240710	160900	12011429750	4085	4085	4085	4085	0
203	20240710	160800	12011429750	4085	4085	4085	4085	0
204	20240710	160700	12011429750	4085	4085	4085	4085	0
205	20240710	160600	12011429750	4085	4085	4085	4085	0
206	20240710	160500	12011429750	4085	4085	4085	4085	0
207	20240710	160400	12011429750	4085	4085	4085	4085	0
208	20240710	160300	12011429750	4085	4085	4085	4085	0
209	20240710	160200	12011429750	4085	4085	4085	4085	0
210	20240710	160100	12011429750	4085	4085	4085	4085	0
211	20240710	160000	12011429750	4085	4085	4085	4085	0
212	20240710	155900	12011429750	4085	4085	4085	4085	42410
213	20240710	155800	12011429750	4085	4085	4085	4085	0
214	20240710	155700	12011429750	4085	4085	4085	4085	0
215	20240710	155600	12011429750	4085	4085	4085	4085	0
216	20240710	155500	12011429750	4085	4085	4085	4085	0
217	20240710	155400	12011429750	4085	4085	4085	4085	0
218	20240710	155300	12011429750	4085	4085	4085	4085	0
219	20240710	155200	12011429750	4085	4085	4085	4085	0
220	20240710	155100	12011429750	4085	4085	4085	4085	0
221	20240710	155000	12011429750	4085	4085	4085	4085	0
222	20240710	154900	12011429750	4085	4085	4085	4085	0
223	20240710	154800	12011429750	4085	4085	4085	4085	0
224	20240710	154700	12011429750	4085	4085	4085	4085	0
225	20240710	154600	12011429750	4085	4085	4085	4085	0
226	20240710	154500	12011429750	4085	4085	4085	4085	0
227	20240710	154400	12011429750	4085	4085	4085	4085	0
228	20240710	154300	12011429750	4085	4085	4085	4085	0
229	20240710	154200	12011429750	4085	4085	4085	4085	0
230	20240710	154100	12011429750	4085	4085	4085	4085	0
231	20240710	154000	12011429750	4085	4085	4085	4085	0
232	20240710	153900	12011429750	4085	4085	4085	4085	0
233	20240710	153800	12011429750	4085	4085	4085	4085	0
234	20240710	153700	12011429750	4085	4085	4085	4085	0
235	20240710	153600	12011429750	4085	4085	4085	4085	0
236	20240710	153500	12011429750	4085	4085	4085	4085	0
237	20240710	153400	12011429750	4085	4085	4085	4085	0
238	20240710	153300	12011429750	4085	4085	4085	4085	0
239	20240710	153200	12011429750	4085	4085	4085	4085	0
240	20240710	153100	12011429750	4085	4085	4085	4085	0
241	20240710	153000	12011429750	4085	4085	4085	4085	42410
242	20240710	152900	11838184900	4070	4070	4070	4070	0
243	20240710	152800	11838184900	4070	4070	4070	4070	0
244	20240710	152700	11838184900	4070	4070	4070	4070	0
245	20240710	152600	11838184900	4070	4070	4070	4070	0
246	20240710	152500	11838184900	4070	4070	4070	4070	0
247	20240710	152400	11838184900	4070	4070	4070	4070	0
248	20240710	152300	11838184900	4070	4070	4070	4070	0
249	20240710	152200	11838184900	4070	4070	4070	4070	0
250	20240710	152100	11838184900	4070	4070	4070	4070	0
251	20240710	152000	11838184900	4070	4070	4070	4070	0
252	20240710	151900	11838184900	4070	4045	4080	4045	28668
253	20240710	151800	11721577355	4045	4035	4045	4030	5386
254	20240710	151700	11699817680	4030	4025	4030	4025	2976
255	20240710	151600	11687837955	4025	4030	4030	4015	15484
256	20240710	151500	11625627965	4025	4020	4025	4020	3313
257	20240710	151400	11612303815	4025	4030	4035	4020	3848
258	20240710	151300	11596821730	4035	4030	4035	4025	3131
259	20240710	151200	11584212335	4025	4030	4030	4025	463
260	20240710	151100	11582347555	4025	4040	4040	4025	4522
261	20240710	151000	11564127475	4040	4040	4045	4040	796
262	20240710	150900	11560911580	4040	4040	4040	4040	1271
263	20240710	150800	11555776740	4040	4030	4040	4030	1831
264	20240710	150700	11548394670	4025	4045	4045	4025	8686
265	20240710	150600	11513375500	4045	4050	4050	4045	2263
266	20240710	150500	11504215500	4055	4055	4055	4045	2763
267	20240710	150400	11493022570	4050	4055	4060	4050	948
268	20240710	150300	11489178560	4055	4060	4060	4045	1932
269	20240710	150200	11481350775	4055	4055	4055	4055	550
270	20240710	150100	11479120525	4055	4055	4055	4050	3008
271	20240710	150000	11466935710	4055	4055	4060	4055	209
272	20240710	145900	11466087800	4055	4050	4055	4050	1215
273	20240710	145800	11461161980	4055	4060	4060	4050	1337
274	20240710	145700	11455739605	4060	4060	4060	4055	495
275	20240710	145600	11453731765	4055	4050	4055	4045	1891
276	20240710	145500	11446065435	4050	4045	4055	4045	3919
277	20240710	145400	11430197005	4045	4035	4045	4035	1692
278	20240710	145300	11423363570	4030	4025	4030	4025	3382
279	20240710	145200	11409742635	4025	4030	4030	4025	3126
280	20240710	145100	11397159400	4025	4040	4040	4025	6330
281	20240710	145000	11371643540	4035	4040	4040	4035	4474
282	20240710	144900	11353582960	4045	4045	4055	4035	1943
283	20240710	144800	11345728555	4045	4045	4045	4035	3616
284	20240710	144700	11331129285	4040	4060	4060	4035	10882
285	20240710	144600	11287133275	4050	4060	4060	4050	1714
286	20240710	144500	11280185350	4055	4055	4060	4055	2400
287	20240710	144400	11270453220	4055	4055	4055	4055	894
288	20240710	144300	11266828050	4055	4060	4060	4055	3128
289	20240710	144200	11254135880	4060	4065	4065	4055	1740
290	20240710	144100	11247064490	4065	4070	4070	4065	808
291	20240710	144000	11243779585	4065	4070	4070	4065	595
292	20240710	143900	11241360860	4065	4060	4070	4060	1065
293	20240710	143800	11237036335	4060	4060	4060	4055	1767
294	20240710	143700	11229862385	4060	4075	4075	4055	788
295	20240710	143600	11226663970	4055	4055	4075	4050	7167
296	20240710	143500	11197603815	4055	4065	4070	4055	4753
297	20240710	143400	11178325620	4065	4060	4065	4060	580
298	20240710	143300	11175970705	4060	4065	4065	4060	239
299	20240710	143200	11175000030	4060	4070	4070	4060	1216
300	20240710	143100	11170053035	4070	4065	4070	4060	168
301	20240710	143000	11169370130	4065	4060	4065	4060	564
302	20240710	142900	11167078235	4060	4065	4065	4060	269
303	20240710	142800	11165985965	4065	4060	4065	4055	1568
304	20240710	142700	11159620145	4060	4065	4065	4060	1327
305	20240710	142600	11154228190	4065	4065	4065	4065	2052
306	20240710	142500	11145886810	4065	4080	4080	4065	255
307	20240710	142400	11144848005	4080	4080	4080	4075	278
308	20240710	142300	11143713825	4080	4065	4080	4060	2747
309	20240710	142200	11132552205	4060	4060	4065	4060	1352
310	20240710	142100	11127063020	4065	4070	4070	4065	86
311	20240710	142000	11126713345	4065	4075	4075	4065	1022
312	20240710	141900	11122553820	4065	4070	4070	4065	2047
313	20240710	141800	11114232510	4070	4075	4075	4070	16
314	20240710	141700	11114167375	4060	4070	4075	4060	1036
315	20240710	141600	11109959915	4065	4075	4080	4065	1875
316	20240710	141500	11102324735	4075	4070	4075	4060	1867
317	20240710	141400	11094736155	4070	4070	4070	4065	999
318	20240710	141300	11090673560	4070	4070	4070	4065	357
319	20240710	141200	11089222225	4065	4060	4065	4060	373
320	20240710	141100	11087706535	4060	4060	4060	4060	671
321	20240710	141000	11084982275	4055	4060	4060	4055	109
322	20240710	140900	11084539755	4055	4060	4060	4055	2133
323	20240710	140800	11075887445	4055	4060	4060	4055	797
324	20240710	140700	11072653400	4060	4060	4060	4060	334
325	20240710	140600	11071297360	4055	4050	4055	4050	520
326	20240710	140500	11069190680	4050	4065	4065	4050	1881
327	20240710	140400	11061561530	4065	4060	4065	4060	849
328	20240710	140300	11058114550	4060	4065	4065	4060	176
329	20240710	140200	11057399920	4065	4065	4065	4065	27
330	20240710	140100	11057290165	4065	4065	4065	4065	25
331	20240710	140000	11057188540	4065	4055	4065	4055	575
332	20240710	135900	11054854205	4060	4060	4060	4060	144
333	20240710	135800	11054269565	4060	4065	4065	4060	1137
334	20240710	135700	11049653335	4065	4065	4070	4060	1846
335	20240710	135600	11042154310	4070	4080	4080	4065	1456
336	20240710	135500	11036230030	4080	4080	4080	4070	1199
337	20240710	135400	11031347250	4080	4065	4080	4065	3164
338	20240710	135300	11018470035	4065	4065	4065	4060	1458
339	20240710	135200	11012550510	4065	4060	4070	4060	413
340	20240710	135100	11010873390	4060	4070	4070	4060	88
341	20240710	135000	11010515575	4070	4070	4070	4060	789
342	20240710	134900	11007305395	4070	4060	4070	4060	512
343	20240710	134800	11005226605	4060	4070	4070	4060	410
344	20240710	134700	11003561155	4060	4065	4070	4060	662
345	20240710	134600	11000872570	4065	4065	4070	4060	1593
346	20240710	134500	10994401935	4065	4065	4070	4065	165
347	20240710	134400	10993731130	4065	4070	4070	4065	97
348	20240710	134300	10993336710	4070	4060	4070	4050	768
349	20240710	134200	10990219535	4050	4060	4060	4050	904
350	20240710	134100	10986553295	4050	4070	4070	4050	4839
351	20240710	134000	10966936950	4070	4070	4070	4070	291
352	20240710	133900	10965752580	4070	4065	4070	4065	103
353	20240710	133800	10965333690	4060	4060	4060	4050	606
354	20240710	133700	10962873975	4060	4060	4060	4050	658
355	20240710	133600	10960208435	4060	4060	4060	4055	25
356	20240710	133500	10960106940	4060	4060	4060	4050	994
357	20240710	133400	10956078880	4060	4060	4060	4055	934
358	20240710	133300	10952290680	4070	4050	4070	4050	943
359	20240710	133200	10948471445	4050	4045	4050	4045	1658
360	20240710	133100	10941764675	4045	4050	4050	4045	2563
361	20240710	133000	10931390305	4050	4045	4050	4040	2464
362	20240710	132900	10921432285	4045	4055	4055	4045	3915
363	20240710	132800	10905584230	4055	4060	4060	4055	4509
364	20240710	132700	10887300155	4055	4060	4070	4050	1805
365	20240710	132600	10879983475	4060	4060	4060	4060	301
366	20240710	132500	10878761415	4055	4055	4055	4055	1259
367	20240710	132400	10873656170	4050	4060	4060	4050	4406
368	20240710	132300	10855797865	4060	4060	4060	4055	5055
369	20240710	132200	10835288345	4060	4060	4060	4060	7136
370	20240710	132100	10806316185	4060	4060	4070	4060	2579
371	20240710	132000	10795843445	4060	4065	4065	4060	1095
372	20240710	131900	10791393270	4065	4070	4070	4065	1602
373	20240710	131800	10784881050	4070	4065	4070	4065	1789
374	20240710	131700	10777608635	4065	4070	4070	4065	2266
375	20240710	131600	10768397255	4070	4060	4070	4060	906
376	20240710	131500	10764715865	4060	4070	4070	4060	329
377	20240710	131400	10763379050	4070	4075	4075	4065	1268
378	20240710	131300	10758223895	4070	4080	4080	4065	1245
379	20240710	131200	10753157985	4070	4065	4070	4060	1563
380	20240710	131100	10746805450	4065	4075	4075	4060	1778
381	20240710	131000	10739577885	4080	4065	4080	4065	165
382	20240710	130900	10738904790	4060	4080	4080	4060	1417
383	20240710	130800	10733149910	4080	4070	4080	4060	4283
384	20240710	130700	10715730110	4065	4065	4080	4065	5161
385	20240710	130600	10694727000	4065	4070	4070	4065	3371
386	20240710	130500	10681017795	4070	4070	4075	4070	3715
387	20240710	130400	10665887745	4070	4070	4070	4070	4538
388	20240710	130300	10647418085	4070	4080	4085	4070	1515
389	20240710	130200	10641248850	4085	4075	4085	4075	683
390	20240710	130100	10638464595	4075	4080	4080	4075	4144
391	20240710	130000	10621574895	4080	4080	4080	4080	4251
392	20240710	125900	10604230815	4090	4090	4090	4080	256
393	20240710	125800	10603186255	4095	4080	4095	4080	175
394	20240710	125700	10602472075	4090	4095	4095	4080	1678
395	20240710	125600	10595621670	4080	4095	4095	4080	2519
396	20240710	125500	10585340135	4095	4085	4095	4085	1593
397	20240710	125400	10578832720	4085	4095	4095	4085	877
398	20240710	125300	10575249970	4085	4095	4095	4085	415
399	20240710	125200	10573554635	4085	4085	4085	4085	842
400	20240710	125100	10570115065	4085	4090	4090	4085	646
401	20240710	125000	10567474825	4090	4090	4095	4090	879
402	20240710	124900	10563878860	4090	4095	4095	4090	365
403	20240710	124800	10562384190	4095	4095	4095	4095	200
404	20240710	124700	10561565190	4095	4110	4110	4095	1476
405	20240710	124600	10555504440	4115	4095	4115	4095	2208
406	20240710	124500	10546441335	4090	4090	4090	4090	318
407	20240710	124400	10545140715	4090	4090	4090	4090	29
408	20240710	124300	10545022105	4095	4085	4095	4085	171
409	20240710	124200	10544323560	4085	4090	4090	4085	846
410	20240710	124100	10540866445	4090	4090	4090	4090	1642
411	20240710	124000	10534150665	4085	4085	4085	4085	325
412	20240710	123900	10532823040	4085	4095	4095	4085	1283
413	20240710	123800	10527571990	4095	4090	4095	4090	148
414	20240710	123700	10526966545	4090	4090	4090	4090	286
415	20240710	123600	10525796805	4085	4080	4090	4080	424
416	20240710	123500	10524064755	4090	4090	4090	4090	19
417	20240710	123400	10523987045	4090	4090	4090	4090	9
418	20240710	123300	10523950235	4075	4080	4085	4075	1137
419	20240710	123200	10519315070	4080	4080	4080	4075	1649
420	20240710	123100	10512587400	4080	4085	4085	4080	3000
421	20240710	123000	10500345085	4080	4085	4085	4080	1600
422	20240710	122900	10493809935	4085	4090	4090	4085	1324
423	20240710	122800	10488399510	4085	4095	4095	4085	4028
424	20240710	122700	10471933930	4100	4095	4100	4095	2
425	20240710	122600	10471925735	4085	4095	4095	4085	2191
426	20240710	122500	10462962965	4095	4100	4100	4095	860
427	20240710	122400	10459440040	4105	4100	4105	4095	1170
428	20240710	122300	10454642960	4100	4100	4100	4100	9
429	20240710	122200	10454606060	4100	4095	4110	4095	2796
430	20240710	122100	10443137120	4095	4100	4105	4085	1791
431	20240710	122000	10435812790	4105	4085	4105	4085	1047
432	20240710	121900	10431522290	4080	4085	4085	4080	137
433	20240710	121800	10430962705	4080	4090	4095	4080	2237
434	20240710	121700	10421822695	4090	4090	4090	4090	21
435	20240710	121600	10421736805	4090	4090	4090	4080	209
436	20240710	121500	10420883075	4080	4105	4105	4080	2949
437	20240710	121400	10408838090	4115	4095	4115	4085	4669
438	20240710	121300	10389707670	4080	4100	4100	4080	2597
439	20240710	121200	10379091850	4105	4110	4115	4080	881
440	20240710	121100	10375488210	4115	4100	4115	4070	6838
441	20240710	121000	10347550580	4100	4105	4105	4090	1755
442	20240710	120900	10340356485	4105	4105	4105	4100	3092
443	20240710	120800	10327667295	4105	4095	4105	4085	1378
444	20240710	120700	10322028580	4095	4090	4100	4090	681
445	20240710	120600	10319239830	4090	4095	4105	4085	1980
446	20240710	120500	10311134675	4100	4100	4105	4090	2837
447	20240710	120400	10299505585	4100	4105	4115	4095	5700
448	20240710	120300	10276144125	4105	4115	4115	4080	6372
449	20240710	120200	10250009995	4115	4070	4175	4070	66879
450	20240710	120100	9973373940	4065	4060	4065	4060	355
451	20240710	120000	9971931075	4065	4055	4065	4055	217
452	20240710	115900	9971050945	4060	4055	4060	4055	1176
453	20240710	115800	9966277240	4055	4055	4060	4050	3355
454	20240710	115700	9952672695	4055	4045	4060	4045	865
455	20240710	115600	9949170205	4045	4060	4060	4045	10787
456	20240710	115500	9905517470	4060	4065	4065	4055	132
457	20240710	115400	9904981540	4065	4065	4065	4050	2260
458	20240710	115300	9895821790	4065	4060	4065	4050	12978
459	20240710	115200	9843204320	4060	4065	4065	4060	4281
460	20240710	115100	9825814310	4080	4065	4080	4060	5834
461	20240710	115000	9802103550	4065	4070	4070	4060	3685
462	20240710	114900	9787120100	4070	4080	4080	4070	993
463	20240710	114800	9783070730	4080	4080	4090	4080	593
464	20240710	114700	9780651280	4080	4080	4085	4080	1510
465	20240710	114600	9774487315	4095	4095	4100	4075	9938
466	20240710	114500	9733791305	4095	4080	4095	4060	5681
467	20240710	114400	9710668340	4080	4070	4080	4065	1580
468	20240710	114300	9704236875	4085	4075	4095	4065	1980
469	20240710	114200	9696154840	4075	4085	4085	4060	9283
470	20240710	114100	9658388660	4075	4070	4085	4070	1411
471	20240710	114000	9652642325	4085	4085	4085	4070	3235
472	20240710	113900	9639458545	4085	4080	4085	4070	5833
473	20240710	113800	9615683075	4085	4080	4085	4075	893
474	20240710	113700	9612041000	4090	4095	4100	4075	13642
475	20240710	113600	9556346030	4095	4110	4115	4095	3998
476	20240710	113500	9539949670	4110	4095	4115	4095	4013
477	20240710	113400	9523466360	4100	4105	4110	4100	2816
478	20240710	113300	9511913935	4110	4100	4110	4100	1588
479	20240710	113200	9505395590	4105	4110	4110	4095	2788
480	20240710	113100	9493964695	4100	4100	4115	4100	2239
481	20240710	113000	9484784750	4100	4110	4120	4100	5613
482	20240710	112900	9461754175	4120	4150	4150	4105	12166
483	20240710	112800	9411538930	4140	4110	4150	4110	10808
484	20240710	112700	9366865630	4100	4110	4110	4100	11789
485	20240710	112600	9318495170	4115	4120	4120	4105	1887
486	20240710	112500	9310738800	4115	4125	4125	4105	3222
487	20240710	112400	9297487265	4120	4115	4125	4100	2378
488	20240710	112300	9287696755	4115	4110	4115	4100	600
489	20240710	112200	9285231670	4115	4105	4125	4100	2201
490	20240710	112100	9276182290	4125	4100	4125	4100	1562
491	20240710	112000	9269748305	4115	4110	4115	4090	5822
492	20240710	111900	9245841970	4095	4100	4115	4095	964
493	20240710	111800	9241886660	4115	4110	4115	4090	2973
494	20240710	111700	9229717015	4105	4110	4115	4090	3070
495	20240710	111600	9217128410	4090	4105	4115	4090	4769
496	20240710	111500	9197549670	4105	4100	4110	4080	8027
497	20240710	111400	9164712650	4115	4120	4120	4100	1493
498	20240710	111300	9158585360	4115	4115	4125	4090	9006
499	20240710	111200	9121466630	4115	4090	4125	4085	9051
500	20240710	111100	9084346660	4085	4115	4115	4085	7747
501	20240710	111000	9052594745	4120	4105	4125	4105	11101
502	20240710	110900	9006896460	4105	4100	4115	4090	2996
503	20240710	110800	8994607240	4095	4100	4110	4090	3604
504	20240710	110700	8979835325	4110	4090	4110	4085	5949
505	20240710	110600	8955468540	4095	4115	4130	4090	23703
506	20240710	110500	8858121715	4120	4070	4165	4070	75286
507	20240710	110400	8546907285	4065	4075	4075	4060	162
508	20240710	110300	8546248445	4075	4075	4075	4060	1651
509	20240710	110200	8539542180	4075	4060	4075	4055	2286
510	20240710	110100	8530263110	4060	4060	4060	4060	2428
511	20240710	110000	8520405430	4060	4080	4080	4060	1024
512	20240710	105900	8516247315	4080	4075	4080	4060	2741
513	20240710	105800	8505082055	4075	4060	4080	4050	2150
514	20240710	105700	8496341160	4050	4060	4080	4050	6228
515	20240710	105600	8471045030	4075	4060	4075	4055	1881
516	20240710	105500	8463402040	4060	4080	4085	4060	2509
517	20240710	105400	8453166295	4080	4075	4080	4075	2889
518	20240710	105300	8441391305	4075	4065	4075	4050	3513
519	20240710	105200	8427156905	4055	4080	4080	4055	3263
520	20240710	105100	8413906180	4060	4060	4065	4055	1544
521	20240710	105000	8407636260	4050	4055	4060	4050	5068
522	20240710	104900	8387083205	4055	4050	4065	4050	2399
523	20240710	104800	8377337765	4050	4085	4085	4050	12013
524	20240710	104700	8328506955	4080	4090	4095	4080	8105
525	20240710	104600	8295374985	4085	4090	4090	4075	6248
526	20240710	104500	8269867300	4085	4080	4090	4070	2688
527	20240710	104400	8258893280	4080	4055	4080	4035	13708
528	20240710	104300	8203391935	4050	4060	4070	4045	6188
529	20240710	104200	8178320030	4055	4080	4080	4055	4636
530	20240710	104100	8159470560	4080	4085	4095	4050	8482
531	20240710	104000	8124929985	4085	4050	4090	4050	6612
532	20240710	103900	8097996210	4050	4070	4070	4040	11196
533	20240710	103800	8052619475	4065	4055	4070	4040	28484
534	20240710	103700	7937299580	4055	4075	4085	4055	14244
535	20240710	103600	7879385710	4075	4085	4085	4075	855
536	20240710	103500	7875894975	4090	4090	4090	4080	2683
537	20240710	103400	7864935015	4090	4085	4095	4085	1139
538	20240710	103300	7860275070	4085	4085	4085	4080	1526
539	20240710	103200	7854043990	4080	4075	4085	4070	3288
540	20240710	103100	7840629270	4070	4065	4070	4060	5942
541	20240710	103000	7816487380	4070	4070	4075	4065	4345
542	20240710	102900	7798823795	4070	4075	4075	4065	3203
543	20240710	102800	7785796670	4065	4080	4080	4060	5385
544	20240710	102700	7763884370	4070	4080	4095	4065	11389
545	20240710	102600	7717534290	4075	4090	4090	4075	10970
546	20240710	102500	7672770285	4090	4090	4100	4075	12559
547	20240710	102400	7621473135	4090	4105	4110	4090	19371
548	20240710	102300	7542100840	4105	4110	4115	4105	12523
549	20240710	102200	7490681240	4110	4105	4115	4105	10938
550	20240710	102100	7445744450	4115	4115	4120	4105	20750
551	20240710	102000	7360504620	4105	4165	4170	4105	26776
552	20240710	101900	7249681860	4160	4185	4185	4150	76062
553	20240710	101800	6932659510	4180	4135	4205	4130	65104
554	20240710	101700	6660884890	4130	4165	4165	4125	29333
555	20240710	101600	6539438145	4160	4165	4190	4135	94329
556	20240710	101500	6146399560	4155	4100	4170	4080	78364
557	20240710	101400	5823601335	4100	4190	4220	4080	216823
558	20240710	101300	4922978460	4195	4110	4245	4105	289247
559	20240710	101200	3709877360	4105	4085	4110	4085	20963
560	20240710	101100	3623965525	4085	4070	4095	4070	4291
561	20240710	101000	3606463325	4070	4060	4070	4060	1806
562	20240710	100900	3599123910	4050	4035	4065	4035	2115
563	20240710	100800	3590565440	4035	4055	4055	4035	667
564	20240710	100700	3587868940	4055	4055	4055	4045	2130
565	20240710	100600	3579249735	4055	4050	4055	4050	1798
566	20240710	100500	3571967335	4045	4055	4055	4045	3116
567	20240710	100400	3559348095	4060	4065	4065	4055	1525
568	20240710	100300	3553156695	4060	4065	4070	4055	1112
569	20240710	100200	3548635860	4065	4050	4065	4050	2220
570	20240710	100100	3539628470	4050	4045	4050	4030	2787
571	20240710	100000	3528364945	4040	4025	4040	4025	1428
572	20240710	095900	3522609915	4025	4025	4045	4020	5148
573	20240710	095800	3501903880	4025	4030	4035	4020	5774
574	20240710	095700	3478648545	4025	4035	4035	4025	5326
575	20240710	095600	3457170105	4035	4040	4045	4030	2427
576	20240710	095500	3447376115	4040	4045	4045	4035	2440
577	20240710	095400	3437517825	4045	4040	4050	4035	3833
578	20240710	095300	3422041975	4035	4045	4050	4030	9420
579	20240710	095200	3383997435	4050	4060	4065	4045	7301
580	20240710	095100	3354408115	4065	4060	4065	4060	213
581	20240710	095000	3353542825	4060	4065	4080	4060	1403
582	20240710	094900	3347842100	4065	4060	4065	4055	2326
583	20240710	094800	3338397320	4060	4070	4070	4050	8545
584	20240710	094700	3303722645	4070	4085	4090	4065	10221
585	20240710	094600	3262119210	4085	4075	4085	4075	2674
586	20240710	094500	3251208830	4085	4070	4090	4065	4971
587	20240710	094400	3230962535	4070	4090	4090	4070	6564
588	20240710	094300	3204195660	4090	4095	4100	4085	4457
589	20240710	094200	3185954950	4095	4095	4100	4080	5983
590	20240710	094100	3161474665	4095	4105	4125	4085	20199
591	20240710	094000	3078537770	4105	4100	4115	4080	21586
592	20240710	093900	2989959680	4100	4075	4100	4070	8227
593	20240710	093800	2956367765	4070	4080	4080	4070	4019
594	20240710	093700	2939995160	4080	4070	4085	4070	5083
595	20240710	093600	2919265520	4075	4050	4085	4050	7368
596	20240710	093500	2889346470	4055	4050	4060	4045	3824
597	20240710	093400	2873855705	4060	4070	4070	4045	12375
598	20240710	093300	2823715650	4070	4080	4090	4070	7959
599	20240710	093200	2791214500	4080	4070	4085	4070	3286
600	20240710	093100	2777805665	4065	4045	4075	4045	5928
601	20240710	093000	2753747015	4045	4050	4050	4040	6335
602	20240710	092900	2728127075	4050	4060	4065	4025	24138
603	20240710	092800	2630453240	4060	4095	4100	4055	26422
604	20240710	092700	2522843065	4100	4120	4125	4080	33011
605	20240710	092600	2387579270	4110	4120	4155	4110	112768
606	20240710	092500	1921505665	4120	4035	4145	4035	93208
607	20240710	092400	1540110915	4025	4035	4035	4020	5741
608	20240710	092300	1516993495	4035	4010	4035	4010	3521
609	20240710	092200	1502861635	4010	4020	4020	4005	6276
610	20240710	092100	1477701110	4020	4035	4040	4020	9409
611	20240710	092000	1439773465	4030	4030	4035	4025	5801
612	20240710	091900	1416391470	4025	4005	4025	4005	5748
613	20240710	091800	1393301060	4005	4000	4015	3995	6812
614	20240710	091700	1366003655	3995	4005	4010	3995	6913
615	20240710	091600	1338348665	4005	4010	4015	3995	5603
616	20240710	091500	1315917850	4015	4015	4015	4000	7481
617	20240710	091400	1285965965	4015	4000	4020	4000	4833
618	20240710	091300	1266587160	4000	3995	4005	3995	5770
619	20240710	091200	1243511930	4000	4010	4010	3990	12703
620	20240710	091100	1192755240	4010	4005	4020	4005	5250
621	20240710	091000	1171707850	4005	4025	4035	4005	11587
622	20240710	090900	1125127495	4025	4030	4045	4020	19033
623	20240710	090800	1048273895	4025	4010	4040	3990	28503
624	20240710	090700	933585550	4010	4025	4025	3995	11469
625	20240710	090600	887662540	4025	4020	4030	4000	12088
626	20240710	090500	839061700	4000	3980	4020	3975	17133
627	20240710	090400	770642010	3980	4015	4015	3975	38294
628	20240710	090300	617692425	4010	4005	4020	4000	17475
629	20240710	090200	547641135	4005	4025	4030	4005	23814
630	20240710	090100	452059550	4025	4035	4045	4015	13656
631	20240710	090000	397069345	4040	4015	4055	4010	88249