KissMeData/010140/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185500	35686865990	9830	9830	9830	9830	402060
3	20240711	185400	35686865990	9830	9830	9830	9830	0
4	20240711	185300	35686865990	9830	9830	9830	9830	0
5	20240711	185200	35686865990	9830	9830	9830	9830	0
6	20240711	185100	35686865990	9830	9830	9830	9830	0
7	20240711	185000	35686865990	9830	9830	9830	9830	0
8	20240711	184900	35686865990	9830	9830	9830	9830	0
9	20240711	184800	35686865990	9830	9830	9830	9830	0
10	20240711	184700	35686865990	9830	9830	9830	9830	0
11	20240711	184600	35686865990	9830	9830	9830	9830	0
12	20240711	184500	35686865990	9830	9830	9830	9830	0
13	20240711	184400	35686865990	9830	9830	9830	9830	0
14	20240711	184300	35686865990	9830	9830	9830	9830	0
15	20240711	184200	35686865990	9830	9830	9830	9830	0
16	20240711	184100	35686865990	9830	9830	9830	9830	0
17	20240711	184000	35686865990	9830	9830	9830	9830	0
18	20240711	183900	35686865990	9830	9830	9830	9830	0
19	20240711	183800	35686865990	9830	9830	9830	9830	0
20	20240711	183700	35686865990	9830	9830	9830	9830	0
21	20240711	183600	35686865990	9830	9830	9830	9830	0
22	20240711	183500	35686865990	9830	9830	9830	9830	0
23	20240711	183400	35686865990	9830	9830	9830	9830	0
24	20240711	183300	35686865990	9830	9830	9830	9830	0
25	20240711	183200	35686865990	9830	9830	9830	9830	0
26	20240711	183100	35686865990	9830	9830	9830	9830	0
27	20240711	183000	35686865990	9830	9830	9830	9830	0
28	20240711	182900	35686865990	9830	9830	9830	9830	0
29	20240711	182800	35686865990	9830	9830	9830	9830	0
30	20240711	182700	35686865990	9830	9830	9830	9830	0
31	20240711	182600	35686865990	9830	9830	9830	9830	0
32	20240711	182500	35686865990	9830	9830	9830	9830	402060
33	20240711	182400	35686865990	9830	9830	9830	9830	0
34	20240711	182300	35686865990	9830	9830	9830	9830	0
35	20240711	182200	35686865990	9830	9830	9830	9830	0
36	20240711	182100	35686865990	9830	9830	9830	9830	0
37	20240711	182000	35686865990	9830	9830	9830	9830	0
38	20240711	181900	35686865990	9830	9830	9830	9830	0
39	20240711	181800	35686865990	9830	9830	9830	9830	0
40	20240711	181700	35686865990	9830	9830	9830	9830	0
41	20240711	181600	35686865990	9830	9830	9830	9830	0
42	20240711	181500	35686865990	9830	9830	9830	9830	0
43	20240711	181400	35686865990	9830	9830	9830	9830	0
44	20240711	181300	35686865990	9830	9830	9830	9830	0
45	20240711	181200	35686865990	9830	9830	9830	9830	0
46	20240711	181100	35686865990	9830	9830	9830	9830	0
47	20240711	181000	35686865990	9830	9830	9830	9830	0
48	20240711	180900	35686865990	9830	9830	9830	9830	0
49	20240711	180800	35686865990	9830	9830	9830	9830	0
50	20240711	180700	35686865990	9830	9830	9830	9830	0
51	20240711	180600	35686865990	9830	9830	9830	9830	0
52	20240711	180500	35686865990	9830	9830	9830	9830	0
53	20240711	180400	35686865990	9830	9830	9830	9830	0
54	20240711	180300	35686865990	9830	9830	9830	9830	0
55	20240711	180200	35686865990	9830	9830	9830	9830	0
56	20240711	180100	35686865990	9830	9830	9830	9830	0
57	20240711	180000	35686865990	9830	9830	9830	9830	0
58	20240711	175900	35686865990	9830	9830	9830	9830	0
59	20240711	175800	35686865990	9830	9830	9830	9830	0
60	20240711	175700	35686865990	9830	9830	9830	9830	0
61	20240711	175600	35686865990	9830	9830	9830	9830	0
62	20240711	175500	35686865990	9830	9830	9830	9830	402060
63	20240711	175400	35686865990	9830	9830	9830	9830	0
64	20240711	175300	35686865990	9830	9830	9830	9830	0
65	20240711	175200	35686865990	9830	9830	9830	9830	0
66	20240711	175100	35686865990	9830	9830	9830	9830	0
67	20240711	175000	35686865990	9830	9830	9830	9830	0
68	20240711	174900	35686865990	9830	9830	9830	9830	0
69	20240711	174800	35686865990	9830	9830	9830	9830	0
70	20240711	174700	35686865990	9830	9830	9830	9830	0
71	20240711	174600	35686865990	9830	9830	9830	9830	0
72	20240711	174500	35686865990	9830	9830	9830	9830	0
73	20240711	174400	35686865990	9830	9830	9830	9830	0
74	20240711	174300	35686865990	9830	9830	9830	9830	0
75	20240711	174200	35686865990	9830	9830	9830	9830	0
76	20240711	174100	35686865990	9830	9830	9830	9830	0
77	20240711	174000	35686865990	9830	9830	9830	9830	0
78	20240711	173900	35686865990	9830	9830	9830	9830	0
79	20240711	173800	35686865990	9830	9830	9830	9830	0
80	20240711	173700	35686865990	9830	9830	9830	9830	0
81	20240711	173600	35686865990	9830	9830	9830	9830	0
82	20240711	173500	35686865990	9830	9830	9830	9830	0
83	20240711	173400	35686865990	9830	9830	9830	9830	0
84	20240711	173300	35686865990	9830	9830	9830	9830	0
85	20240711	173200	35686865990	9830	9830	9830	9830	0
86	20240711	173100	35686865990	9830	9830	9830	9830	0
87	20240711	173000	35686865990	9830	9830	9830	9830	0
88	20240711	172900	35686865990	9830	9830	9830	9830	0
89	20240711	172800	35686865990	9830	9830	9830	9830	0
90	20240711	172700	35686865990	9830	9830	9830	9830	0
91	20240711	172600	35686865990	9830	9830	9830	9830	0
92	20240711	172500	35686865990	9830	9830	9830	9830	402060
93	20240711	172400	35686865990	9830	9830	9830	9830	0
94	20240711	172300	35686865990	9830	9830	9830	9830	0
95	20240711	172200	35686865990	9830	9830	9830	9830	0
96	20240711	172100	35686865990	9830	9830	9830	9830	0
97	20240711	172000	35686865990	9830	9830	9830	9830	0
98	20240711	171900	35686865990	9830	9830	9830	9830	0
99	20240711	171800	35686865990	9830	9830	9830	9830	0
100	20240711	171700	35686865990	9830	9830	9830	9830	0
101	20240711	171600	35686865990	9830	9830	9830	9830	0
102	20240711	171500	35686865990	9830	9830	9830	9830	0
103	20240711	171400	35686865990	9830	9830	9830	9830	0
104	20240711	171300	35686865990	9830	9830	9830	9830	0
105	20240711	171200	35686865990	9830	9830	9830	9830	0
106	20240711	171100	35686865990	9830	9830	9830	9830	0
107	20240711	171000	35686865990	9830	9830	9830	9830	0
108	20240711	170900	35686865990	9830	9830	9830	9830	0
109	20240711	170800	35686865990	9830	9830	9830	9830	0
110	20240711	170700	35686865990	9830	9830	9830	9830	0
111	20240711	170600	35686865990	9830	9830	9830	9830	0
112	20240711	170500	35686865990	9830	9830	9830	9830	0
113	20240711	170400	35686865990	9830	9830	9830	9830	0
114	20240711	170300	35686865990	9830	9830	9830	9830	0
115	20240711	170200	35686865990	9830	9830	9830	9830	0
116	20240711	170100	35686865990	9830	9830	9830	9830	0
117	20240711	170000	35686865990	9830	9830	9830	9830	0
118	20240711	165900	35686865990	9830	9830	9830	9830	0
119	20240711	165800	35686865990	9830	9830	9830	9830	0
120	20240711	165700	35686865990	9830	9830	9830	9830	0
121	20240711	165600	35686865990	9830	9830	9830	9830	0
122	20240711	165500	35686865990	9830	9830	9830	9830	402060
123	20240711	165400	35686865990	9830	9830	9830	9830	0
124	20240711	165300	35686865990	9830	9830	9830	9830	0
125	20240711	165200	35686865990	9830	9830	9830	9830	0
126	20240711	165100	35686865990	9830	9830	9830	9830	0
127	20240711	165000	35686865990	9830	9830	9830	9830	0
128	20240711	164900	35686865990	9830	9830	9830	9830	0
129	20240711	164800	35686865990	9830	9830	9830	9830	0
130	20240711	164700	35686865990	9830	9830	9830	9830	0
131	20240711	164600	35686865990	9830	9830	9830	9830	0
132	20240711	164500	35686865990	9830	9830	9830	9830	0
133	20240711	164400	35686865990	9830	9830	9830	9830	0
134	20240711	164300	35686865990	9830	9830	9830	9830	0
135	20240711	164200	35686865990	9830	9830	9830	9830	0
136	20240711	164100	35686865990	9830	9830	9830	9830	0
137	20240711	164000	35686865990	9830	9830	9830	9830	0
138	20240711	163900	35686865990	9830	9830	9830	9830	0
139	20240711	163800	35686865990	9830	9830	9830	9830	0
140	20240711	163700	35686865990	9830	9830	9830	9830	0
141	20240711	163600	35686865990	9830	9830	9830	9830	0
142	20240711	163500	35686865990	9830	9830	9830	9830	0
143	20240711	163400	35686865990	9830	9830	9830	9830	0
144	20240711	163300	35686865990	9830	9830	9830	9830	0
145	20240711	163200	35686865990	9830	9830	9830	9830	0
146	20240711	163100	35686865990	9830	9830	9830	9830	0
147	20240711	163000	35686865990	9830	9830	9830	9830	0
148	20240711	162900	35686865990	9830	9830	9830	9830	0
149	20240711	162800	35686865990	9830	9830	9830	9830	0
150	20240711	162700	35686865990	9830	9830	9830	9830	0
151	20240711	162600	35686865990	9830	9830	9830	9830	0
152	20240711	162500	35686865990	9830	9830	9830	9830	402060
153	20240711	162400	35686865990	9830	9830	9830	9830	0
154	20240711	162300	35686865990	9830	9830	9830	9830	0
155	20240711	162200	35686865990	9830	9830	9830	9830	0
156	20240711	162100	35686865990	9830	9830	9830	9830	0
157	20240711	162000	35686865990	9830	9830	9830	9830	0
158	20240711	161900	35686865990	9830	9830	9830	9830	0
159	20240711	161800	35686865990	9830	9830	9830	9830	0
160	20240711	161700	35686865990	9830	9830	9830	9830	0
161	20240711	161600	35686865990	9830	9830	9830	9830	0
162	20240711	161500	35686865990	9830	9830	9830	9830	0
163	20240711	161400	35686865990	9830	9830	9830	9830	0
164	20240711	161300	35686865990	9830	9830	9830	9830	0
165	20240711	161200	35686865990	9830	9830	9830	9830	0
166	20240711	161100	35686865990	9830	9830	9830	9830	0
167	20240711	161000	35686865990	9830	9830	9830	9830	0
168	20240711	160900	35686865990	9830	9830	9830	9830	0
169	20240711	160800	35686865990	9830	9830	9830	9830	0
170	20240711	160700	35686865990	9830	9830	9830	9830	0
171	20240711	160600	35686865990	9830	9830	9830	9830	0
172	20240711	160500	35686865990	9830	9830	9830	9830	0
173	20240711	160400	35686865990	9830	9830	9830	9830	0
174	20240711	160300	35686865990	9830	9830	9830	9830	0
175	20240711	160200	35686865990	9830	9830	9830	9830	0
176	20240711	160100	35686865990	9830	9830	9830	9830	0
177	20240711	160000	35686865990	9830	9830	9830	9830	0
178	20240711	155900	35686865990	9830	9830	9830	9830	0
179	20240711	155800	35686865990	9830	9830	9830	9830	0
180	20240711	155700	35686865990	9830	9830	9830	9830	0
181	20240711	155600	35686865990	9830	9830	9830	9830	0
182	20240711	155500	35686865990	9830	9830	9830	9830	402060
183	20240711	155400	35686865990	9830	9830	9830	9830	0
184	20240711	155300	35686865990	9830	9830	9830	9830	0
185	20240711	155200	35686865990	9830	9830	9830	9830	0
186	20240711	155100	35686865990	9830	9830	9830	9830	0
187	20240711	155000	35686865990	9830	9830	9830	9830	0
188	20240711	154900	35686865990	9830	9830	9830	9830	0
189	20240711	154800	35686865990	9830	9830	9830	9830	0
190	20240711	154700	35686865990	9830	9830	9830	9830	0
191	20240711	154600	35686865990	9830	9830	9830	9830	0
192	20240711	154500	35686865990	9830	9830	9830	9830	0
193	20240711	154400	35686865990	9830	9830	9830	9830	0
194	20240711	154300	35686865990	9830	9830	9830	9830	0
195	20240711	154200	35686865990	9830	9830	9830	9830	0
196	20240711	154100	35686865990	9830	9830	9830	9830	0
197	20240711	154000	35686865990	9830	9830	9830	9830	0
198	20240711	153900	35686865990	9830	9830	9830	9830	0
199	20240711	153800	35686865990	9830	9830	9830	9830	0
200	20240711	153700	35686865990	9830	9830	9830	9830	0
201	20240711	153600	35686865990	9830	9830	9830	9830	0
202	20240711	153500	35686865990	9830	9830	9830	9830	0
203	20240711	153400	35686865990	9830	9830	9830	9830	0
204	20240711	153300	35686865990	9830	9830	9830	9830	0
205	20240711	153200	35686865990	9830	9830	9830	9830	0
206	20240711	153100	35686865990	9830	9830	9830	9830	0
207	20240711	153000	35686865990	9830	9830	9830	9830	402060
208	20240711	152900	31734616190	9850	9850	9850	9850	0
209	20240711	152800	31734616190	9850	9850	9850	9850	0
210	20240711	152700	31734616190	9850	9850	9850	9850	0
211	20240711	152600	31734616190	9850	9850	9850	9850	0
212	20240711	152500	31734616190	9850	9850	9850	9850	0
213	20240711	152400	31734616190	9850	9850	9850	9850	0
214	20240711	152300	31734616190	9850	9850	9850	9850	0
215	20240711	152200	31734616190	9850	9850	9850	9850	0
216	20240711	152100	31734616190	9850	9850	9850	9850	0
217	20240711	152000	31734616190	9850	9850	9850	9850	0
218	20240711	151900	31734616190	9850	9850	9850	9840	10903
219	20240711	151800	31627277260	9850	9850	9860	9840	5804
220	20240711	151700	31570116900	9850	9850	9860	9840	25310
221	20240711	151600	31320762200	9860	9850	9860	9850	7038
222	20240711	151500	31251376090	9850	9850	9860	9850	7161
223	20240711	151400	31180799240	9850	9850	9860	9850	5104
224	20240711	151300	31130481470	9860	9860	9860	9850	21323
225	20240711	151200	30920247490	9850	9840	9860	9840	16603
226	20240711	151100	30756711040	9840	9850	9850	9840	4622
227	20240711	151000	30711202980	9850	9850	9850	9830	19025
228	20240711	150900	30523954320	9840	9850	9850	9840	4726
229	20240711	150800	30477420970	9850	9840	9850	9840	7308
230	20240711	150700	30405470610	9840	9830	9850	9830	19383
231	20240711	150600	30214745020	9840	9830	9840	9820	19009
232	20240711	150500	30027848120	9820	9830	9840	9820	7017
233	20240711	150400	29958862720	9830	9840	9840	9820	7987
234	20240711	150300	29880349600	9830	9810	9840	9810	7552
235	20240711	150200	29806154280	9820	9820	9830	9810	20904
236	20240711	150100	29600730240	9820	9820	9830	9820	1256
237	20240711	150000	29588393450	9830	9820	9830	9810	8825
238	20240711	145900	29501730520	9810	9820	9820	9810	1380
239	20240711	145800	29488187300	9810	9810	9830	9810	2748
240	20240711	145700	29461209310	9810	9820	9830	9810	2872
241	20240711	145600	29433021020	9810	9820	9830	9810	5601
242	20240711	145500	29378041980	9830	9820	9830	9820	6762
243	20240711	145400	29311634320	9820	9820	9830	9820	1575
244	20240711	145300	29296163050	9820	9830	9830	9820	4800
245	20240711	145200	29248997720	9830	9830	9830	9820	1176
246	20240711	145100	29237442130	9830	9830	9830	9820	3760
247	20240711	145000	29200495560	9830	9830	9830	9820	4340
248	20240711	144900	29157855550	9820	9820	9830	9810	15918
249	20240711	144800	29001544450	9820	9820	9830	9820	1430
250	20240711	144700	28987493180	9820	9820	9830	9820	1528
251	20240711	144600	28972481320	9820	9830	9840	9820	4250
252	20240711	144500	28930709300	9820	9830	9840	9820	2368
253	20240711	144400	28907440630	9830	9820	9840	9820	7567
254	20240711	144300	28833064060	9830	9820	9830	9820	4830
255	20240711	144200	28785597410	9830	9830	9830	9820	1723
256	20240711	144100	28768670460	9830	9820	9830	9820	1382
257	20240711	144000	28755094260	9820	9830	9830	9820	5028
258	20240711	143900	28705693610	9820	9810	9830	9810	5010
259	20240711	143800	28656511990	9810	9810	9820	9810	5511
260	20240711	143700	28602448830	9810	9810	9820	9800	4128
261	20240711	143600	28561935250	9810	9810	9820	9810	6048
262	20240711	143500	28502584700	9810	9810	9820	9800	12219
263	20240711	143400	28382735620	9820	9820	9830	9810	2798
264	20240711	143300	28355272630	9820	9810	9830	9810	3568
265	20240711	143200	28320214310	9810	9810	9820	9810	1646
266	20240711	143100	28304058260	9810	9810	9820	9810	3944
267	20240711	143000	28265337930	9810	9820	9830	9810	9554
268	20240711	142900	28171516290	9830	9820	9830	9820	3320
269	20240711	142800	28138887470	9820	9820	9830	9820	1756
270	20240711	142700	28121641570	9820	9820	9830	9810	2071
271	20240711	142600	28101301140	9820	9810	9830	9810	5689
272	20240711	142500	28045420950	9810	9810	9820	9810	2244
273	20240711	142400	28023402070	9820	9820	9830	9810	5416
274	20240711	142300	27970237090	9820	9820	9830	9820	2689
275	20240711	142200	27943810620	9830	9820	9830	9810	8069
276	20240711	142100	27864512920	9810	9800	9820	9800	684
277	20240711	142000	27857801620	9820	9810	9830	9800	3997
278	20240711	141900	27818577140	9810	9810	9820	9810	8268
279	20240711	141800	27737421010	9820	9810	9820	9810	4224
280	20240711	141700	27695980130	9810	9800	9810	9800	5525
281	20240711	141600	27641787120	9810	9810	9810	9800	4704
282	20240711	141500	27595652280	9800	9800	9810	9800	6264
283	20240711	141400	27534208550	9800	9810	9810	9800	9732
284	20240711	141300	27438807460	9800	9810	9810	9800	3642
285	20240711	141200	27403080790	9800	9810	9810	9800	6423
286	20240711	141100	27340092180	9800	9810	9810	9800	907
287	20240711	141000	27331199290	9810	9810	9820	9800	8236
288	20240711	140900	27250427980	9820	9810	9820	9810	3236
289	20240711	140800	27218658060	9810	9810	9820	9810	1686
290	20240711	140700	27202109610	9820	9820	9820	9810	3107
291	20240711	140600	27171622330	9810	9810	9820	9810	7138
292	20240711	140500	27101554150	9810	9830	9830	9810	7305
293	20240711	140400	27029819510	9820	9820	9830	9820	1727
294	20240711	140300	27012856680	9820	9820	9830	9810	5384
295	20240711	140200	26959967250	9820	9830	9830	9810	4546
296	20240711	140100	26915327960	9830	9820	9830	9820	1470
297	20240711	140000	26900890110	9820	9800	9830	9800	3585
298	20240711	135900	26865713470	9800	9820	9830	9800	17607
299	20240711	135800	26692896250	9830	9830	9830	9820	2224
300	20240711	135700	26671048310	9830	9830	9830	9820	3953
301	20240711	135600	26632222810	9830	9820	9830	9820	4372
302	20240711	135500	26589261970	9830	9830	9830	9820	915
303	20240711	135400	26580272560	9820	9830	9830	9810	5964
304	20240711	135300	26521705800	9820	9820	9830	9810	2680
305	20240711	135200	26495386330	9810	9790	9810	9790	7064
306	20240711	135100	26426135370	9790	9800	9800	9790	5050
307	20240711	135000	26376656360	9800	9800	9810	9800	3234
308	20240711	134900	26344962250	9810	9790	9810	9790	10848
309	20240711	134800	26238677680	9790	9810	9810	9790	67439
310	20240711	134700	25577694730	9810	9800	9810	9800	4651
311	20240711	134600	25532106700	9800	9820	9820	9800	15560
312	20240711	134500	25379466920	9810	9820	9820	9810	2512
313	20240711	134400	25354816960	9820	9830	9830	9810	4465
314	20240711	134300	25310969960	9820	9830	9830	9820	5127
315	20240711	134200	25260583870	9830	9830	9840	9820	12864
316	20240711	134100	25134138290	9820	9820	9830	9810	4897
317	20240711	134000	25086048210	9820	9820	9830	9810	4608
318	20240711	133900	25040803620	9820	9830	9830	9810	1720
319	20240711	133800	25023915230	9820	9820	9820	9810	6874
320	20240711	133700	24956421420	9830	9830	9830	9820	1317
321	20240711	133600	24943481840	9830	9830	9830	9820	3537
322	20240711	133500	24908727080	9820	9820	9830	9820	1719
323	20240711	133400	24891838240	9820	9830	9830	9820	702
324	20240711	133300	24884943610	9830	9820	9830	9810	3289
325	20240711	133200	24852638140	9810	9810	9830	9810	6141
326	20240711	133100	24792376990	9820	9820	9820	9810	2784
327	20240711	133000	24765057740	9820	9820	9830	9810	2218
328	20240711	132900	24743288730	9810	9800	9820	9800	4200
329	20240711	132800	24702070680	9800	9800	9810	9800	1395
330	20240711	132700	24688393150	9800	9810	9820	9800	5689
331	20240711	132600	24632587440	9810	9810	9820	9800	4520
332	20240711	132500	24588248020	9800	9810	9810	9800	8998
333	20240711	132400	24500048450	9810	9820	9830	9800	17791
334	20240711	132300	24325481070	9830	9820	9840	9820	3376
335	20240711	132200	24292297470	9820	9830	9830	9820	882
336	20240711	132100	24283633620	9830	9820	9840	9820	5747
337	20240711	132000	24227155940	9820	9820	9830	9820	1480
338	20240711	131900	24212622030	9830	9830	9830	9820	5144
339	20240711	131800	24162064360	9830	9830	9830	9820	953
340	20240711	131700	24152704660	9830	9840	9840	9820	2482
341	20240711	131600	24128310270	9840	9820	9840	9810	7315
342	20240711	131500	24056457270	9810	9810	9820	9810	3819
343	20240711	131400	24018984090	9820	9820	9820	9810	2216
344	20240711	131300	23997227140	9820	9810	9820	9810	4127
345	20240711	131200	23956731740	9800	9820	9820	9800	32575
346	20240711	131100	23637178120	9810	9820	9820	9810	3509
347	20240711	131000	23602737810	9810	9840	9840	9810	14447
348	20240711	130900	23460840990	9830	9830	9840	9820	2366
349	20240711	130800	23437582910	9830	9830	9840	9820	1440
350	20240711	130700	23423425910	9830	9830	9840	9830	3553
351	20240711	130600	23388498670	9830	9830	9840	9820	4737
352	20240711	130500	23341926990	9830	9820	9830	9820	20352
353	20240711	130400	23142062030	9820	9820	9830	9820	2410
354	20240711	130300	23118384920	9820	9840	9840	9820	11381
355	20240711	130200	23006520150	9830	9830	9840	9830	5651
356	20240711	130100	22950946280	9840	9830	9840	9830	1923
357	20240711	130000	22932033790	9830	9830	9840	9830	2269
358	20240711	125900	22909719910	9830	9830	9840	9830	4249
359	20240711	125800	22867925760	9840	9840	9840	9830	4522
360	20240711	125700	22823438130	9830	9840	9850	9830	10723
361	20240711	125600	22717938500	9840	9850	9850	9840	5382
362	20240711	125500	22664949990	9850	9850	9850	9840	3540
363	20240711	125400	22630095940	9850	9850	9860	9840	2457
364	20240711	125300	22605897480	9850	9850	9860	9850	1267
365	20240711	125200	22593411880	9850	9850	9860	9850	6147
366	20240711	125100	22532836920	9860	9850	9860	9850	725
367	20240711	125000	22525693580	9850	9860	9860	9850	1643
368	20240711	124900	22509504170	9860	9860	9860	9850	2562
369	20240711	124800	22484243590	9850	9840	9860	9840	3230
370	20240711	124700	22452427500	9860	9850	9860	9840	3805
371	20240711	124600	22414945320	9850	9860	9860	9850	3984
372	20240711	124500	22375668200	9850	9850	9860	9840	1953
373	20240711	124400	22356431150	9850	9860	9860	9850	10057
374	20240711	124300	22257363610	9850	9850	9860	9850	538
375	20240711	124200	22252063970	9860	9860	9860	9840	4688
376	20240711	124100	22205863030	9840	9860	9860	9840	9868
377	20240711	124000	22108677440	9860	9850	9860	9850	1346
378	20240711	123900	22095416430	9850	9860	9860	9850	6991
379	20240711	123800	22026530450	9860	9850	9860	9850	653
380	20240711	123700	22020098200	9850	9860	9860	9850	3705
381	20240711	123600	21983568940	9850	9850	9860	9840	16485
382	20240711	123500	21821167870	9850	9860	9860	9850	4762
383	20240711	123400	21774225770	9850	9850	9860	9850	5560
384	20240711	123300	21719427740	9850	9860	9860	9850	1642
385	20240711	123200	21703245880	9860	9840	9860	9840	18969
386	20240711	123100	21516378760	9850	9840	9850	9840	1030
387	20240711	123000	21506234040	9840	9850	9850	9840	2120
388	20240711	122900	21485356800	9840	9840	9850	9840	4685
389	20240711	122800	21439224730	9840	9850	9850	9840	2042
390	20240711	122700	21419126290	9850	9840	9850	9840	1259
391	20240711	122600	21406730820	9840	9840	9840	9840	12363
392	20240711	122500	21285078900	9850	9850	9850	9840	1096
393	20240711	122400	21274287050	9840	9840	9850	9840	1308
394	20240711	122300	21261414750	9840	9840	9850	9840	1539
395	20240711	122200	21246259720	9840	9840	9850	9840	15636
396	20240711	122100	21092269050	9850	9850	9850	9840	4117
397	20240711	122000	21051730610	9840	9850	9850	9840	5236
398	20240711	121900	21000202240	9840	9850	9850	9840	3471
399	20240711	121800	20966018030	9840	9840	9850	9840	1698
400	20240711	121700	20949307920	9850	9840	9850	9840	2265
401	20240711	121600	20927014360	9850	9850	9850	9840	3231
402	20240711	121500	20895200490	9850	9840	9850	9830	4458
403	20240711	121400	20851323390	9840	9850	9850	9840	2548
404	20240711	121300	20826247240	9840	9850	9850	9840	14842
405	20240711	121200	20680192740	9850	9840	9850	9840	3334
406	20240711	121100	20647359050	9840	9840	9850	9830	2997
407	20240711	121000	20617870300	9840	9850	9850	9830	2237
408	20240711	120900	20595872460	9840	9840	9850	9840	7080
409	20240711	120800	20526181850	9850	9850	9850	9840	1277
410	20240711	120700	20513608850	9850	9850	9850	9840	3990
411	20240711	120600	20474343790	9850	9850	9850	9840	3376
412	20240711	120500	20441093730	9850	9840	9850	9840	2662
413	20240711	120400	20414893770	9830	9830	9840	9830	1158
414	20240711	120300	20403499580	9840	9830	9840	9820	3788
415	20240711	120200	20366240350	9830	9840	9840	9810	12383
416	20240711	120100	20244646550	9830	9840	9840	9820	1567
417	20240711	120000	20229240970	9840	9830	9840	9830	3384
418	20240711	115900	20195951490	9840	9820	9840	9820	3449
419	20240711	115800	20162045820	9830	9830	9830	9820	2178
420	20240711	115700	20140642340	9820	9820	9830	9820	1428
421	20240711	115600	20126614770	9830	9830	9830	9820	4202
422	20240711	115500	20085319470	9820	9820	9830	9820	806
423	20240711	115400	20077399360	9820	9820	9830	9820	1091
424	20240711	115300	20066681050	9820	9820	9820	9820	1153
425	20240711	115200	20055358590	9820	9810	9830	9800	5473
426	20240711	115100	20001604530	9810	9820	9820	9800	6050
427	20240711	115000	19942274640	9820	9820	9820	9810	1137
428	20240711	114900	19931110580	9810	9810	9820	9810	3867
429	20240711	114800	19893141630	9810	9810	9820	9810	3448
430	20240711	114700	19859308320	9810	9820	9820	9810	551
431	20240711	114600	19853898830	9820	9810	9820	9810	1745
432	20240711	114500	19836775160	9810	9820	9820	9800	4609
433	20240711	114400	19791559430	9820	9800	9820	9800	7502
434	20240711	114300	19717978970	9800	9810	9810	9800	1193
435	20240711	114200	19706279620	9800	9810	9810	9800	5810
436	20240711	114100	19649292400	9800	9820	9820	9800	4776
437	20240711	114000	19602467640	9810	9820	9820	9800	5189
438	20240711	113900	19551558850	9820	9810	9820	9800	4961
439	20240711	113800	19502866690	9820	9810	9820	9800	3783
440	20240711	113700	19465744960	9820	9810	9820	9800	7048
441	20240711	113600	19396592070	9810	9810	9820	9800	5900
442	20240711	113500	19338723510	9800	9820	9820	9800	3033
443	20240711	113400	19308969710	9810	9820	9820	9800	4175
444	20240711	113300	19268031090	9820	9810	9820	9810	6763
445	20240711	113200	19201685190	9820	9810	9820	9800	5915
446	20240711	113100	19143664380	9810	9820	9820	9800	15001
447	20240711	113000	18996568840	9810	9810	9820	9810	7255
448	20240711	112900	18925385890	9820	9820	9820	9800	3356
449	20240711	112800	18892452900	9810	9810	9820	9810	7044
450	20240711	112700	18823348390	9810	9810	9820	9810	2984
451	20240711	112600	18794068090	9810	9820	9820	9810	10731
452	20240711	112500	18688790080	9810	9820	9820	9810	4481
453	20240711	112400	18644794300	9820	9830	9840	9810	60299
454	20240711	112300	18052818970	9830	9830	9840	9830	1148
455	20240711	112200	18041525500	9840	9840	9840	9830	2778
456	20240711	112100	18014190620	9830	9840	9850	9830	3172
457	20240711	112000	17982996170	9840	9830	9850	9830	1403
458	20240711	111900	17969200870	9830	9850	9850	9830	3627
459	20240711	111800	17933489450	9830	9840	9850	9830	3924
460	20240711	111700	17894868740	9840	9840	9850	9840	2355
461	20240711	111600	17871688650	9840	9830	9850	9830	16209
462	20240711	111500	17712186830	9830	9830	9840	9830	2593
463	20240711	111400	17686674420	9830	9830	9840	9830	1571
464	20240711	111300	17671221810	9830	9820	9840	9820	1478
465	20240711	111200	17656689090	9820	9830	9840	9820	8776
466	20240711	111100	17570420640	9830	9830	9840	9830	9040
467	20240711	111000	17481549690	9830	9830	9840	9830	4527
468	20240711	110900	17437009080	9830	9830	9840	9830	5021
469	20240711	110800	17387609100	9830	9840	9840	9830	999
470	20240711	110700	17377787100	9840	9840	9840	9830	1066
471	20240711	110600	17367299860	9830	9840	9840	9830	1406
472	20240711	110500	17353473770	9840	9830	9840	9830	3562
473	20240711	110400	17318432770	9830	9830	9840	9820	13693
474	20240711	110300	17183822350	9830	9840	9850	9830	721
475	20240711	110200	17176731240	9840	9830	9840	9830	5352
476	20240711	110100	17124073990	9840	9840	9840	9830	2630
477	20240711	110000	17098197870	9840	9830	9840	9830	2926
478	20240711	105900	17069427290	9840	9830	9840	9830	8044
479	20240711	105800	16990320870	9840	9840	9840	9830	2519
480	20240711	105700	16965535910	9840	9850	9850	9840	5070
481	20240711	105600	16915646210	9850	9850	9860	9840	4602
482	20240711	105500	16870348510	9850	9840	9850	9840	5436
483	20240711	105400	16816810300	9850	9840	9850	9840	3060
484	20240711	105300	16786682120	9850	9850	9860	9840	2679
485	20240711	105200	16760293560	9860	9850	9860	9850	6527
486	20240711	105100	16695976270	9850	9850	9860	9850	2060
487	20240711	105000	16675684950	9860	9860	9870	9850	36944
488	20240711	104900	16311495380	9860	9860	9860	9850	3266
489	20240711	104800	16279298520	9860	9870	9870	9850	10456
490	20240711	104700	16176243990	9870	9860	9870	9860	2112
491	20240711	104600	16155416000	9860	9860	9870	9860	1083
492	20240711	104500	16144733520	9860	9860	9870	9850	7590
493	20240711	104400	16069916230	9860	9850	9860	9850	3511
494	20240711	104300	16035302350	9850	9860	9870	9850	6684
495	20240711	104200	15969418490	9870	9860	9870	9850	3061
496	20240711	104100	15939246090	9850	9850	9870	9850	1046
497	20240711	104000	15928940910	9850	9860	9880	9850	5030
498	20240711	103900	15879325430	9870	9870	9880	9860	7285
499	20240711	103800	15807426740	9870	9880	9880	9860	4985
500	20240711	103700	15758212510	9870	9870	9880	9860	5117
501	20240711	103600	15707710340	9870	9880	9890	9860	10882
502	20240711	103500	15600210590	9880	9890	9890	9870	12336
503	20240711	103400	15478283590	9890	9880	9890	9860	21483
504	20240711	103300	15265967600	9880	9860	9890	9850	90567
505	20240711	103200	14371518270	9860	9850	9860	9840	8539
506	20240711	103100	14287388310	9860	9840	9860	9830	25054
507	20240711	103000	14040708800	9840	9830	9840	9810	6537
508	20240711	102900	13976431650	9830	9830	9840	9820	11033
509	20240711	102800	13868030660	9820	9820	9830	9820	4008
510	20240711	102700	13828659030	9830	9830	9830	9820	6007
511	20240711	102600	13769619970	9830	9830	9840	9830	1419
512	20240711	102500	13755665650	9840	9830	9840	9830	8888
513	20240711	102400	13668269350	9830	9830	9840	9830	1727
514	20240711	102300	13651289650	9830	9830	9840	9830	3779
515	20240711	102200	13614121080	9840	9840	9840	9830	3018
516	20240711	102100	13584428750	9840	9830	9840	9830	1895
517	20240711	102000	13565790040	9840	9840	9840	9830	4449
518	20240711	101900	13522020870	9830	9850	9850	9830	9730
519	20240711	101800	13426278010	9850	9850	9850	9840	3244
520	20240711	101700	13394324990	9850	9850	9860	9840	8190
521	20240711	101600	13313643900	9860	9860	9860	9850	4515
522	20240711	101500	13269166930	9850	9840	9850	9830	19690
523	20240711	101400	13075378170	9830	9840	9840	9830	7334
524	20240711	101300	13003279920	9840	9830	9840	9830	3635
525	20240711	101200	12967533190	9830	9830	9840	9820	5896
526	20240711	101100	12909588210	9830	9830	9830	9820	4741
527	20240711	101000	12863019510	9830	9820	9830	9820	4251
528	20240711	100900	12821266050	9820	9810	9830	9810	20427
529	20240711	100800	12620778800	9810	9820	9830	9810	8747
530	20240711	100700	12534901410	9820	9820	9830	9810	6280
531	20240711	100600	12473235170	9810	9820	9830	9810	5563
532	20240711	100500	12418615340	9820	9800	9820	9800	20281
533	20240711	100400	12219712320	9800	9820	9830	9800	61370
534	20240711	100300	11617877620	9820	9820	9830	9810	13757
535	20240711	100200	11482776390	9830	9820	9830	9820	9942
536	20240711	100100	11385122240	9820	9830	9850	9820	23139
537	20240711	100000	11157615910	9850	9850	9860	9830	26304
538	20240711	095900	10898668560	9850	9840	9850	9840	8775
539	20240711	095800	10812261660	9850	9840	9850	9840	5029
540	20240711	095700	10762741370	9850	9850	9860	9840	5393
541	20240711	095600	10709636170	9850	9860	9860	9850	2039
542	20240711	095500	10689547680	9860	9860	9860	9850	6609
543	20240711	095400	10624410130	9850	9860	9860	9850	3686
544	20240711	095300	10588093690	9850	9850	9860	9840	9388
545	20240711	095200	10495612800	9860	9850	9860	9840	17127
546	20240711	095100	10327015310	9850	9850	9860	9850	6385
547	20240711	095000	10264120890	9860	9850	9860	9850	4415
548	20240711	094900	10220628690	9860	9870	9880	9840	15050
549	20240711	094800	10072365330	9880	9840	9880	9840	11584
550	20240711	094700	9958179350	9840	9850	9850	9840	4593
551	20240711	094600	9912956990	9850	9870	9870	9840	34554
552	20240711	094500	9572329430	9870	9870	9880	9860	14392
553	20240711	094400	9430240670	9880	9880	9890	9870	9406
554	20240711	094300	9337309980	9890	9890	9890	9870	12153
555	20240711	094200	9217177900	9890	9880	9890	9870	25916
556	20240711	094100	8961055730	9880	9870	9880	9870	6467
557	20240711	094000	8897187240	9880	9860	9880	9860	7834
558	20240711	093900	8819877310	9870	9870	9880	9860	12523
559	20240711	093800	8696290260	9870	9840	9870	9840	26861
560	20240711	093700	8431623210	9850	9850	9850	9820	4632
561	20240711	093600	8386049310	9850	9820	9850	9810	9498
562	20240711	093500	8292714360	9830	9850	9850	9810	29087
563	20240711	093400	8006762850	9850	9840	9860	9830	12014
564	20240711	093300	7888502890	9830	9840	9850	9830	18524
565	20240711	093200	7706226850	9850	9850	9860	9840	9744
566	20240711	093100	7610237410	9850	9870	9870	9850	18470
567	20240711	093000	7428071750	9870	9870	9870	9850	9849
568	20240711	092900	7330977680	9860	9860	9870	9860	6013
569	20240711	092800	7271687500	9860	9860	9870	9850	7235
570	20240711	092700	7200335540	9860	9860	9870	9850	6220
571	20240711	092600	7139005760	9860	9840	9870	9840	8034
572	20240711	092500	7059802110	9850	9860	9870	9840	12080
573	20240711	092400	6940778160	9870	9870	9880	9860	17153
574	20240711	092300	6771483730	9870	9830	9870	9830	24449
575	20240711	092200	6530660800	9830	9820	9840	9800	22223
576	20240711	092100	6312342100	9820	9800	9820	9800	7128
577	20240711	092000	6242417630	9800	9800	9810	9790	8379
578	20240711	091900	6160314510	9790	9810	9810	9790	34872
579	20240711	091800	5818768020	9800	9830	9830	9800	18967
580	20240711	091700	5632669560	9830	9830	9840	9820	7377
581	20240711	091600	5560188560	9830	9820	9830	9810	10441
582	20240711	091500	5457620650	9820	9810	9830	9800	15158
583	20240711	091400	5308845940	9810	9790	9820	9790	5076
584	20240711	091300	5259083070	9790	9780	9800	9780	15067
585	20240711	091200	5111619490	9780	9790	9790	9770	51963
586	20240711	091100	4603563990	9790	9800	9800	9780	44628
587	20240711	091000	4166909820	9800	9800	9810	9790	44782
588	20240711	090900	3728008620	9810	9800	9810	9790	13665
589	20240711	090800	3594111150	9800	9810	9810	9790	32520
590	20240711	090700	3275416580	9810	9830	9840	9800	36422
591	20240711	090600	2917729870	9840	9800	9840	9800	21405
592	20240711	090500	2707476760	9800	9810	9820	9770	73363
593	20240711	090400	1988794580	9820	9820	9830	9810	22279
594	20240711	090300	1770080050	9820	9830	9840	9800	26500
595	20240711	090200	1509978460	9830	9840	9850	9810	32006
596	20240711	090100	1195697980	9840	9840	9850	9810	38432
597	20240711	090000	817943170	9840	9910	9920	9840	82687