KissMeData/005850/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	184700	7913959800	40850	40850	40850	40850	28982
3	20240711	184600	7913959800	40850	40850	40850	40850	0
4	20240711	184500	7913959800	40850	40850	40850	40850	0
5	20240711	184400	7913959800	40850	40850	40850	40850	0
6	20240711	184300	7913959800	40850	40850	40850	40850	0
7	20240711	184200	7913959800	40850	40850	40850	40850	0
8	20240711	184100	7913959800	40850	40850	40850	40850	0
9	20240711	184000	7913959800	40850	40850	40850	40850	0
10	20240711	183900	7913959800	40850	40850	40850	40850	0
11	20240711	183800	7913959800	40850	40850	40850	40850	0
12	20240711	183700	7913959800	40850	40850	40850	40850	0
13	20240711	183600	7913959800	40850	40850	40850	40850	0
14	20240711	183500	7913959800	40850	40850	40850	40850	0
15	20240711	183400	7913959800	40850	40850	40850	40850	0
16	20240711	183300	7913959800	40850	40850	40850	40850	0
17	20240711	183200	7913959800	40850	40850	40850	40850	0
18	20240711	183100	7913959800	40850	40850	40850	40850	0
19	20240711	183000	7913959800	40850	40850	40850	40850	0
20	20240711	182900	7913959800	40850	40850	40850	40850	0
21	20240711	182800	7913959800	40850	40850	40850	40850	0
22	20240711	182700	7913959800	40850	40850	40850	40850	0
23	20240711	182600	7913959800	40850	40850	40850	40850	0
24	20240711	182500	7913959800	40850	40850	40850	40850	0
25	20240711	182400	7913959800	40850	40850	40850	40850	0
26	20240711	182300	7913959800	40850	40850	40850	40850	0
27	20240711	182200	7913959800	40850	40850	40850	40850	0
28	20240711	182100	7913959800	40850	40850	40850	40850	0
29	20240711	182000	7913959800	40850	40850	40850	40850	0
30	20240711	181900	7913959800	40850	40850	40850	40850	0
31	20240711	181800	7913959800	40850	40850	40850	40850	0
32	20240711	181700	7913959800	40850	40850	40850	40850	28982
33	20240711	181600	7913959800	40850	40850	40850	40850	0
34	20240711	181500	7913959800	40850	40850	40850	40850	0
35	20240711	181400	7913959800	40850	40850	40850	40850	0
36	20240711	181300	7913959800	40850	40850	40850	40850	0
37	20240711	181200	7913959800	40850	40850	40850	40850	0
38	20240711	181100	7913959800	40850	40850	40850	40850	0
39	20240711	181000	7913959800	40850	40850	40850	40850	0
40	20240711	180900	7913959800	40850	40850	40850	40850	0
41	20240711	180800	7913959800	40850	40850	40850	40850	0
42	20240711	180700	7913959800	40850	40850	40850	40850	0
43	20240711	180600	7913959800	40850	40850	40850	40850	0
44	20240711	180500	7913959800	40850	40850	40850	40850	0
45	20240711	180400	7913959800	40850	40850	40850	40850	0
46	20240711	180300	7913959800	40850	40850	40850	40850	0
47	20240711	180200	7913959800	40850	40850	40850	40850	0
48	20240711	180100	7913959800	40850	40850	40850	40850	0
49	20240711	180000	7913959800	40850	40850	40850	40850	0
50	20240711	175900	7913959800	40850	40850	40850	40850	0
51	20240711	175800	7913959800	40850	40850	40850	40850	0
52	20240711	175700	7913959800	40850	40850	40850	40850	0
53	20240711	175600	7913959800	40850	40850	40850	40850	0
54	20240711	175500	7913959800	40850	40850	40850	40850	0
55	20240711	175400	7913959800	40850	40850	40850	40850	0
56	20240711	175300	7913959800	40850	40850	40850	40850	0
57	20240711	175200	7913959800	40850	40850	40850	40850	0
58	20240711	175100	7913959800	40850	40850	40850	40850	0
59	20240711	175000	7913959800	40850	40850	40850	40850	0
60	20240711	174900	7913959800	40850	40850	40850	40850	0
61	20240711	174800	7913959800	40850	40850	40850	40850	0
62	20240711	174700	7913959800	40850	40850	40850	40850	28982
63	20240711	174600	7913959800	40850	40850	40850	40850	0
64	20240711	174500	7913959800	40850	40850	40850	40850	0
65	20240711	174400	7913959800	40850	40850	40850	40850	0
66	20240711	174300	7913959800	40850	40850	40850	40850	0
67	20240711	174200	7913959800	40850	40850	40850	40850	0
68	20240711	174100	7913959800	40850	40850	40850	40850	0
69	20240711	174000	7913959800	40850	40850	40850	40850	0
70	20240711	173900	7913959800	40850	40850	40850	40850	0
71	20240711	173800	7913959800	40850	40850	40850	40850	0
72	20240711	173700	7913959800	40850	40850	40850	40850	0
73	20240711	173600	7913959800	40850	40850	40850	40850	0
74	20240711	173500	7913959800	40850	40850	40850	40850	0
75	20240711	173400	7913959800	40850	40850	40850	40850	0
76	20240711	173300	7913959800	40850	40850	40850	40850	0
77	20240711	173200	7913959800	40850	40850	40850	40850	0
78	20240711	173100	7913959800	40850	40850	40850	40850	0
79	20240711	173000	7913959800	40850	40850	40850	40850	0
80	20240711	172900	7913959800	40850	40850	40850	40850	0
81	20240711	172800	7913959800	40850	40850	40850	40850	0
82	20240711	172700	7913959800	40850	40850	40850	40850	0
83	20240711	172600	7913959800	40850	40850	40850	40850	0
84	20240711	172500	7913959800	40850	40850	40850	40850	0
85	20240711	172400	7913959800	40850	40850	40850	40850	0
86	20240711	172300	7913959800	40850	40850	40850	40850	0
87	20240711	172200	7913959800	40850	40850	40850	40850	0
88	20240711	172100	7913959800	40850	40850	40850	40850	0
89	20240711	172000	7913959800	40850	40850	40850	40850	0
90	20240711	171900	7913959800	40850	40850	40850	40850	0
91	20240711	171800	7913959800	40850	40850	40850	40850	0
92	20240711	171700	7913959800	40850	40850	40850	40850	28982
93	20240711	171600	7913959800	40850	40850	40850	40850	0
94	20240711	171500	7913959800	40850	40850	40850	40850	0
95	20240711	171400	7913959800	40850	40850	40850	40850	0
96	20240711	171300	7913959800	40850	40850	40850	40850	0
97	20240711	171200	7913959800	40850	40850	40850	40850	0
98	20240711	171100	7913959800	40850	40850	40850	40850	0
99	20240711	171000	7913959800	40850	40850	40850	40850	0
100	20240711	170900	7913959800	40850	40850	40850	40850	0
101	20240711	170800	7913959800	40850	40850	40850	40850	0
102	20240711	170700	7913959800	40850	40850	40850	40850	0
103	20240711	170600	7913959800	40850	40850	40850	40850	0
104	20240711	170500	7913959800	40850	40850	40850	40850	0
105	20240711	170400	7913959800	40850	40850	40850	40850	0
106	20240711	170300	7913959800	40850	40850	40850	40850	0
107	20240711	170200	7913959800	40850	40850	40850	40850	0
108	20240711	170100	7913959800	40850	40850	40850	40850	0
109	20240711	170000	7913959800	40850	40850	40850	40850	0
110	20240711	165900	7913959800	40850	40850	40850	40850	0
111	20240711	165800	7913959800	40850	40850	40850	40850	0
112	20240711	165700	7913959800	40850	40850	40850	40850	0
113	20240711	165600	7913959800	40850	40850	40850	40850	0
114	20240711	165500	7913959800	40850	40850	40850	40850	0
115	20240711	165400	7913959800	40850	40850	40850	40850	0
116	20240711	165300	7913959800	40850	40850	40850	40850	0
117	20240711	165200	7913959800	40850	40850	40850	40850	0
118	20240711	165100	7913959800	40850	40850	40850	40850	0
119	20240711	165000	7913959800	40850	40850	40850	40850	0
120	20240711	164900	7913959800	40850	40850	40850	40850	0
121	20240711	164800	7913959800	40850	40850	40850	40850	0
122	20240711	164700	7913959800	40850	40850	40850	40850	28982
123	20240711	164600	7913959800	40850	40850	40850	40850	0
124	20240711	164500	7913959800	40850	40850	40850	40850	0
125	20240711	164400	7913959800	40850	40850	40850	40850	0
126	20240711	164300	7913959800	40850	40850	40850	40850	0
127	20240711	164200	7913959800	40850	40850	40850	40850	0
128	20240711	164100	7913959800	40850	40850	40850	40850	0
129	20240711	164000	7913959800	40850	40850	40850	40850	0
130	20240711	163900	7913959800	40850	40850	40850	40850	0
131	20240711	163800	7913959800	40850	40850	40850	40850	0
132	20240711	163700	7913959800	40850	40850	40850	40850	0
133	20240711	163600	7913959800	40850	40850	40850	40850	0
134	20240711	163500	7913959800	40850	40850	40850	40850	0
135	20240711	163400	7913959800	40850	40850	40850	40850	0
136	20240711	163300	7913959800	40850	40850	40850	40850	0
137	20240711	163200	7913959800	40850	40850	40850	40850	0
138	20240711	163100	7913959800	40850	40850	40850	40850	0
139	20240711	163000	7913959800	40850	40850	40850	40850	0
140	20240711	162900	7913959800	40850	40850	40850	40850	0
141	20240711	162800	7913959800	40850	40850	40850	40850	0
142	20240711	162700	7913959800	40850	40850	40850	40850	0
143	20240711	162600	7913959800	40850	40850	40850	40850	0
144	20240711	162500	7913959800	40850	40850	40850	40850	0
145	20240711	162400	7913959800	40850	40850	40850	40850	0
146	20240711	162300	7913959800	40850	40850	40850	40850	0
147	20240711	162200	7913959800	40850	40850	40850	40850	0
148	20240711	162100	7913959800	40850	40850	40850	40850	0
149	20240711	162000	7913959800	40850	40850	40850	40850	0
150	20240711	161900	7913959800	40850	40850	40850	40850	0
151	20240711	161800	7913959800	40850	40850	40850	40850	0
152	20240711	161700	7913959800	40850	40850	40850	40850	28982
153	20240711	161600	7913959800	40850	40850	40850	40850	0
154	20240711	161500	7913959800	40850	40850	40850	40850	0
155	20240711	161400	7913959800	40850	40850	40850	40850	0
156	20240711	161300	7913959800	40850	40850	40850	40850	0
157	20240711	161200	7913959800	40850	40850	40850	40850	0
158	20240711	161100	7913959800	40850	40850	40850	40850	0
159	20240711	161000	7913959800	40850	40850	40850	40850	0
160	20240711	160900	7913959800	40850	40850	40850	40850	0
161	20240711	160800	7913959800	40850	40850	40850	40850	0
162	20240711	160700	7913959800	40850	40850	40850	40850	0
163	20240711	160600	7913959800	40850	40850	40850	40850	0
164	20240711	160500	7913959800	40850	40850	40850	40850	0
165	20240711	160400	7913959800	40850	40850	40850	40850	0
166	20240711	160300	7913959800	40850	40850	40850	40850	0
167	20240711	160200	7913959800	40850	40850	40850	40850	0
168	20240711	160100	7913959800	40850	40850	40850	40850	0
169	20240711	160000	7913959800	40850	40850	40850	40850	0
170	20240711	155900	7913959800	40850	40850	40850	40850	0
171	20240711	155800	7913959800	40850	40850	40850	40850	0
172	20240711	155700	7913959800	40850	40850	40850	40850	0
173	20240711	155600	7913959800	40850	40850	40850	40850	0
174	20240711	155500	7913959800	40850	40850	40850	40850	0
175	20240711	155400	7913959800	40850	40850	40850	40850	0
176	20240711	155300	7913959800	40850	40850	40850	40850	0
177	20240711	155200	7913959800	40850	40850	40850	40850	0
178	20240711	155100	7913959800	40850	40850	40850	40850	0
179	20240711	155000	7913959800	40850	40850	40850	40850	0
180	20240711	154900	7913959800	40850	40850	40850	40850	0
181	20240711	154800	7913959800	40850	40850	40850	40850	0
182	20240711	154700	7913959800	40850	40850	40850	40850	28982
183	20240711	154600	7913959800	40850	40850	40850	40850	0
184	20240711	154500	7913959800	40850	40850	40850	40850	0
185	20240711	154400	7913959800	40850	40850	40850	40850	0
186	20240711	154300	7913959800	40850	40850	40850	40850	0
187	20240711	154200	7913959800	40850	40850	40850	40850	0
188	20240711	154100	7913959800	40850	40850	40850	40850	0
189	20240711	154000	7913959800	40850	40850	40850	40850	0
190	20240711	153900	7913959800	40850	40850	40850	40850	0
191	20240711	153800	7913959800	40850	40850	40850	40850	0
192	20240711	153700	7913959800	40850	40850	40850	40850	0
193	20240711	153600	7913959800	40850	40850	40850	40850	0
194	20240711	153500	7913959800	40850	40850	40850	40850	0
195	20240711	153400	7913959800	40850	40850	40850	40850	0
196	20240711	153300	7913959800	40850	40850	40850	40850	0
197	20240711	153200	7913959800	40850	40850	40850	40850	0
198	20240711	153100	7913959800	40850	40850	40850	40850	0
199	20240711	153000	7913959800	40850	40850	40850	40850	28982
200	20240711	152900	6730045100	41000	41000	41000	41000	0
201	20240711	152800	6730045100	41000	41000	41000	41000	0
202	20240711	152700	6730045100	41000	41000	41000	41000	0
203	20240711	152600	6730045100	41000	41000	41000	41000	0
204	20240711	152500	6730045100	41000	41000	41000	41000	0
205	20240711	152400	6730045100	41000	41000	41000	41000	0
206	20240711	152300	6730045100	41000	41000	41000	41000	0
207	20240711	152200	6730045100	41000	41000	41000	41000	0
208	20240711	152100	6730045100	41000	41000	41000	41000	0
209	20240711	152000	6730045100	41000	41000	41000	41000	0
210	20240711	151900	6730045100	41000	41100	41100	41000	1958
211	20240711	151800	6649607450	41100	41050	41150	41050	1466
212	20240711	151700	6589359000	41050	41100	41100	41050	2138
213	20240711	151600	6501588200	41100	41100	41100	41050	999
214	20240711	151500	6460530950	41050	41050	41150	41050	195
215	20240711	151400	6452519200	41100	41100	41100	41050	496
216	20240711	151300	6432134350	41100	41100	41100	41050	258
217	20240711	151200	6421530800	41050	41050	41100	41050	570
218	20240711	151100	6398104650	41150	41000	41150	41000	1125
219	20240711	151000	6351880200	41000	41000	41000	40950	346
220	20240711	150900	6337694400	41050	41000	41050	40950	151
221	20240711	150800	6331503800	40950	40950	41000	40950	509
222	20240711	150700	6310638300	40950	40900	41000	40900	314
223	20240711	150600	6297781350	40900	41000	41000	40900	146
224	20240711	150500	6291804150	40950	40950	41000	40900	269
225	20240711	150400	6280789400	40950	41000	41000	40900	1136
226	20240711	150300	6234272900	41000	41000	41000	40950	715
227	20240711	150200	6204958850	40950	40950	41000	40950	523
228	20240711	150100	6183516150	41000	41000	41000	40950	22
229	20240711	150000	6182615150	41050	41000	41050	40950	273
230	20240711	145900	6171420650	41000	41050	41050	41000	139
231	20240711	145800	6165719650	41050	41050	41050	41000	640
232	20240711	145700	6139449000	41050	40950	41050	40950	2252
233	20240711	145600	6047074200	40950	40950	40950	40900	778
234	20240711	145500	6015215750	40900	40900	40950	40900	100
235	20240711	145400	6011125300	40900	40950	41000	40900	1022
236	20240711	145300	5969306550	40950	40950	41000	40950	174
237	20240711	145200	5962180850	40950	41000	41000	40950	52
238	20240711	145100	5960050600	40950	40900	41000	40850	1250
239	20240711	145000	5908899600	40850	40800	40900	40800	205
240	20240711	144900	5900527550	40850	40850	40900	40800	647
241	20240711	144800	5874097650	40800	40800	40850	40800	128
242	20240711	144700	5868873800	40900	40850	40900	40800	1283
243	20240711	144600	5816450750	40850	40900	40950	40850	603
244	20240711	144500	5791788350	40900	40950	40950	40900	113
245	20240711	144400	5787166000	40950	40950	40950	40900	134
246	20240711	144300	5781680500	40950	40900	40950	40900	263
247	20240711	144200	5770915950	40950	40950	40950	40900	676
248	20240711	144100	5743237300	40900	40950	40950	40900	54
249	20240711	144000	5741027500	40950	40950	41000	40900	141
250	20240711	143900	5735254450	40950	41000	41050	40900	364
251	20240711	143800	5720339650	41000	40950	41050	40900	1094
252	20240711	143700	5675505900	40950	40850	40950	40800	336
253	20240711	143600	5661772600	40850	40950	40950	40850	575
254	20240711	143500	5638245100	40900	40900	40950	40900	489
255	20240711	143400	5618234900	40900	40850	40950	40850	176
256	20240711	143300	5611039400	40900	40900	40900	40800	615
257	20240711	143200	5585906000	40900	40850	40950	40850	544
258	20240711	143100	5563657000	40900	40900	40900	40850	66
259	20240711	143000	5560959500	40850	41000	41000	40850	844
260	20240711	142900	5526416950	40950	41000	41000	40950	111
261	20240711	142800	5521869400	41000	40950	41000	40900	918
262	20240711	142700	5484277050	40950	40750	40950	40750	3974
263	20240711	142600	5322005800	40800	40750	40800	40700	595
264	20240711	142500	5297763950	40750	40800	40800	40750	378
265	20240711	142400	5282360150	40750	40750	40800	40750	159
266	20240711	142300	5275879900	40750	40800	40800	40750	447
267	20240711	142200	5257664150	40750	40750	40800	40750	44
268	20240711	142100	5255870200	40800	40750	40800	40750	144
269	20240711	142000	5250000950	40750	40700	40800	40700	523
270	20240711	141900	5228690250	40700	40800	40800	40700	254
271	20240711	141800	5218346750	40750	40800	40800	40750	696
272	20240711	141700	5189984300	40800	40800	40850	40750	450
273	20240711	141600	5171623050	40800	40750	40850	40750	1122
274	20240711	141500	5125846400	40800	40700	40800	40700	561
275	20240711	141400	5102985700	40700	40650	40750	40650	444
276	20240711	141300	5084914400	40650	40700	40700	40650	60
277	20240711	141200	5082474700	40700	40700	40750	40650	170
278	20240711	141100	5075557000	40750	40750	40750	40650	412
279	20240711	141000	5058789250	40750	40700	40750	40650	371
280	20240711	140900	5043691700	40650	40700	40700	40600	150
281	20240711	140800	5037590650	40700	40700	40750	40700	45
282	20240711	140700	5035758900	40700	40700	40750	40700	114
283	20240711	140600	5031118050	40700	40700	40750	40700	156
284	20240711	140500	5024767800	40700	40700	40750	40700	215
285	20240711	140400	5016016700	40750	40750	40750	40700	110
286	20240711	140300	5011536850	40750	40700	40750	40650	202
287	20240711	140200	5003312900	40700	40600	40700	40600	1302
288	20240711	140100	4950348850	40600	40650	40650	40600	137
289	20240711	140000	4944785150	40600	40650	40650	40600	70
290	20240711	135900	4941941700	40700	40650	40700	40650	81
291	20240711	135800	4938648850	40650	40700	40700	40650	168
292	20240711	135700	4931819400	40650	40650	40700	40600	439
293	20240711	135600	4913975650	40650	40700	40700	40650	201
294	20240711	135500	4905804650	40650	40650	40700	40550	365
295	20240711	135400	4890973950	40650	40550	40650	40550	448
296	20240711	135300	4872785550	40600	40500	40600	40500	352
297	20240711	135200	4858511200	40550	40450	40550	40450	292
298	20240711	135100	4846686300	40500	40500	40500	40400	408
299	20240711	135000	4830181000	40450	40400	40550	40400	134
300	20240711	134900	4824760600	40400	40500	40500	40350	3094
301	20240711	134800	4699880350	40450	40550	40550	40400	2980
302	20240711	134700	4579346450	40450	40400	40550	40350	2421
303	20240711	134600	4481581900	40400	40400	40450	40300	1293
304	20240711	134500	4429383850	40400	40450	40500	40400	117
305	20240711	134400	4424654500	40500	40450	40500	40350	2522
306	20240711	134300	4322814500	40450	40350	40500	40350	2490
307	20240711	134200	4222299700	40450	40450	40500	40300	2541
308	20240711	134100	4119781650	40450	40400	40450	40400	183
309	20240711	134000	4112380550	40450	40450	40450	40300	1047
310	20240711	133900	4070129550	40450	40550	40550	40350	2908
311	20240711	133800	3952578050	40550	40500	40550	40500	193
312	20240711	133700	3944760150	40500	40500	40550	40500	124
313	20240711	133600	3939734950	40500	40500	40500	40500	92
314	20240711	133500	3936008950	40450	40500	40500	40450	207
315	20240711	133400	3927626950	40550	40500	40550	40500	109
316	20240711	133300	3923211650	40500	40550	40550	40500	314
317	20240711	133200	3910489700	40550	40500	40600	40450	623
318	20240711	133100	3885237450	40500	40500	40550	40500	190
319	20240711	133000	3877542400	40500	40500	40550	40500	453
320	20240711	132900	3859194850	40450	40450	40500	40450	179
321	20240711	132800	3851949050	40450	40450	40550	40400	763
322	20240711	132700	3821081300	40450	40500	40550	40450	490
323	20240711	132600	3801245300	40500	40600	40600	40500	902
324	20240711	132500	3764674350	40600	40550	40600	40550	36
325	20240711	132400	3763214400	40600	40550	40600	40550	230
326	20240711	132300	3753886500	40600	40600	40600	40550	148
327	20240711	132200	3747880600	40600	40600	40650	40550	305
328	20240711	132100	3735498200	40600	40650	40650	40600	346
329	20240711	132000	3721437350	40600	40600	40650	40600	134
330	20240711	131900	3715996100	40550	40550	40600	40550	259
331	20240711	131800	3705485100	40600	40600	40600	40600	298
332	20240711	131700	3693386300	40600	40600	40650	40600	216
333	20240711	131600	3684615200	40600	40600	40650	40550	766
334	20240711	131500	3653496800	40550	40500	40600	40500	223
335	20240711	131400	3644456600	40500	40450	40550	40400	620
336	20240711	131300	3619361600	40400	40450	40450	40400	888
337	20240711	131200	3583450600	40500	40500	40500	40450	2065
338	20240711	131100	3499831450	40550	40500	40550	40500	532
339	20240711	131000	3478267100	40500	40550	40600	40500	871
340	20240711	130900	3442963050	40550	40550	40600	40550	349
341	20240711	130800	3428811050	40550	40600	40650	40550	1043
342	20240711	130700	3386479350	40600	40600	40650	40600	641
343	20240711	130600	3360448650	40600	40600	40650	40600	158
344	20240711	130500	3354030900	40600	40650	40650	40600	163
345	20240711	130400	3347407200	40650	40650	40650	40600	590
346	20240711	130300	3323427200	40650	40650	40650	40600	317
347	20240711	130200	3310546750	40650	40700	40750	40650	1835
348	20240711	130100	3235950650	40700	40650	40750	40650	176
349	20240711	130000	3228788850	40750	40700	40750	40650	463
350	20240711	125900	3209960750	40700	40700	40700	40650	1058
351	20240711	125800	3166920700	40700	40700	40700	40650	118
352	20240711	125700	3162123250	40650	40700	40700	40650	85
353	20240711	125600	3158664750	40650	40750	40750	40650	413
354	20240711	125500	3141864350	40700	40700	40750	40650	2181
355	20240711	125400	3053097950	40700	40750	40750	40700	88
356	20240711	125300	3049514200	40700	40700	40750	40700	380
357	20240711	125200	3034048000	40750	40700	40750	40700	112
358	20240711	125100	3029489400	40700	40700	40750	40700	56
359	20240711	125000	3027209900	40700	40750	40750	40700	1252
360	20240711	124900	2976224200	40700	40700	40750	40700	83
361	20240711	124800	2972845350	40700	40700	40700	40700	196
362	20240711	124700	2964868150	40700	40700	40750	40700	130
363	20240711	124600	2959575900	40700	40700	40750	40700	212
364	20240711	124500	2950947200	40700	40800	40800	40700	562
365	20240711	124400	2928049050	40800	40750	40800	40750	74
366	20240711	124300	2925032350	40750	40750	40800	40750	219
367	20240711	124200	2916107550	40800	40750	40800	40750	101
368	20240711	124100	2911989750	40800	40750	40800	40750	73
369	20240711	124000	2909014750	40800	40750	40800	40750	106
370	20240711	123900	2904694150	40750	40750	40800	40750	115
371	20240711	123800	2900007650	40750	40700	40750	40700	68
372	20240711	123700	2897236950	40750	40700	40750	40700	801
373	20240711	123600	2864607100	40700	40750	40750	40700	386
374	20240711	123500	2848882400	40750	40750	40800	40750	102
375	20240711	123400	2844725850	40750	40800	40800	40750	153
376	20240711	123300	2838491000	40800	40750	40800	40750	73
377	20240711	123200	2835515500	40750	40750	40750	40750	107
378	20240711	123100	2831155250	40750	40750	40800	40750	158
379	20240711	123000	2824716600	40750	40750	40800	40750	265
380	20240711	122900	2813917100	40750	40750	40800	40750	464
381	20240711	122800	2795008550	40750	40750	40800	40750	130
382	20240711	122700	2789709500	40750	40750	40800	40750	38
383	20240711	122600	2788160100	40750	40750	40750	40750	221
384	20240711	122500	2779154350	40750	40800	40800	40750	73
385	20240711	122400	2776179550	40750	40750	40750	40750	680
386	20240711	122300	2748469550	40750	40750	40800	40750	205
387	20240711	122200	2740110700	40750	40800	40800	40750	663
388	20240711	122100	2713077600	40750	40750	40800	40750	45
389	20240711	122000	2711243700	40750	40750	40800	40750	270
390	20240711	121900	2700240450	40750	40750	40750	40750	47
391	20240711	121800	2698325200	40800	40800	40800	40750	47
392	20240711	121700	2696409600	40750	40750	40800	40750	291
393	20240711	121600	2684550500	40750	40800	40800	40750	534
394	20240711	121500	2662785550	40850	40800	40850	40800	1041
395	20240711	121400	2620312600	40800	40800	40850	40800	119
396	20240711	121300	2615457300	40850	40850	40850	40800	113
397	20240711	121200	2610842950	40800	40800	40850	40800	66
398	20240711	121100	2608149900	40800	40800	40850	40800	146
399	20240711	121000	2602191950	40850	40800	40850	40800	36
400	20240711	120900	2600722250	40800	40800	40850	40800	152
401	20240711	120800	2594520000	40800	40850	40850	40800	220
402	20240711	120700	2585542350	40800	40800	40850	40800	59
403	20240711	120600	2583134400	40850	40800	40850	40800	87
404	20240711	120500	2579584650	40800	40800	40800	40800	44
405	20240711	120400	2577789450	40800	40850	40850	40800	47
406	20240711	120300	2575870350	40850	40850	40900	40850	135
407	20240711	120200	2570354800	40850	40850	40900	40850	417
408	20240711	120100	2553320300	40900	40850	40900	40850	59
409	20240711	120000	2550909900	40900	40850	40900	40850	104
410	20240711	115900	2546660650	40850	40850	40900	40850	88
411	20240711	115800	2543064100	40850	40850	40850	40850	94
412	20240711	115700	2539224200	40850	40850	40900	40850	94
413	20240711	115600	2535382400	40850	40850	40900	40850	16
414	20240711	115500	2534728700	40850	40850	40900	40850	210
415	20240711	115400	2526150050	40850	40900	40900	40850	183
416	20240711	115300	2518674300	40850	40850	40900	40850	54
417	20240711	115200	2516467550	40900	40850	40950	40850	164
418	20240711	115100	2509761800	40900	40850	40900	40850	226
419	20240711	115000	2500521300	40900	40850	40900	40850	111
420	20240711	114900	2495986100	40900	40900	40900	40850	55
421	20240711	114800	2493737400	40900	40850	40950	40850	259
422	20240711	114700	2483152550	40850	40900	40900	40850	91
423	20240711	114600	2479432900	40900	40950	40950	40850	126
424	20240711	114500	2474282100	40850	40900	40950	40850	112
425	20240711	114400	2469703700	40850	40850	40900	40850	294
426	20240711	114300	2457684500	40850	40850	40900	40850	171
427	20240711	114200	2450695500	40800	40900	40900	40800	296
428	20240711	114100	2438600800	40850	40850	40900	40850	322
429	20240711	114000	2425444200	40850	40850	40900	40850	147
430	20240711	113900	2419438300	40850	40850	40900	40850	110
431	20240711	113800	2414941400	40900	40900	40900	40850	256
432	20240711	113700	2404479150	40850	40850	40900	40800	582
433	20240711	113600	2380706400	40800	40800	40850	40800	135
434	20240711	113500	2375198200	40800	40800	40850	40800	137
435	20240711	113400	2369605450	40800	40800	40850	40800	596
436	20240711	113300	2345285650	40800	40850	40850	40800	301
437	20240711	113200	2332991650	40850	40800	40850	40800	81
438	20240711	113100	2329685250	40800	40800	40850	40800	184
439	20240711	113000	2322176350	40800	40850	40850	40800	99
440	20240711	112900	2318135000	40850	40800	40850	40800	100
441	20240711	112800	2314054900	40800	40800	40850	40800	61
442	20240711	112700	2311565950	40850	40850	40850	40850	164
443	20240711	112600	2304866550	40900	40850	40900	40850	180
444	20240711	112500	2297512600	40850	40850	40900	40850	47
445	20240711	112400	2295592100	40850	40900	40900	40850	293
446	20240711	112300	2283618050	40900	40850	40900	40850	392
447	20240711	112200	2267593950	40850	40850	40900	40850	117
448	20240711	112100	2262814000	40850	40950	40950	40850	151
449	20240711	112000	2256639800	40900	40950	41000	40850	325
450	20240711	111900	2243343900	40900	40900	40950	40850	107
451	20240711	111800	2238969700	40850	40850	40950	40850	125
452	20240711	111700	2233855800	40850	40850	40950	40850	188
453	20240711	111600	2226167850	40950	40900	40950	40850	162
454	20240711	111500	2219542500	40850	40900	40900	40800	114
455	20240711	111400	2214885750	40850	40800	40850	40800	270
456	20240711	111300	2203859550	40850	40850	40850	40800	165
457	20240711	111200	2197126250	40900	40800	40900	40800	90
458	20240711	111100	2193452450	40800	40800	40900	40800	596
459	20240711	111000	2169095300	40850	40850	40850	40800	279
460	20240711	110900	2157705700	40800	40800	40800	40800	100
461	20240711	110800	2153625700	40800	40800	40850	40800	31
462	20240711	110700	2152360850	40800	40850	40900	40800	1431
463	20240711	110600	2093971700	40900	40850	40900	40800	365
464	20240711	110500	2079061650	40850	40850	40850	40800	1165
465	20240711	110400	2031478000	40850	40850	40850	40800	763
466	20240711	110300	2000314700	40850	40850	40900	40850	485
467	20240711	110200	1980501200	40850	40900	40900	40850	366
468	20240711	110100	1965548800	40850	40900	40900	40800	205
469	20240711	110000	1957173650	40850	40800	40850	40800	399
470	20240711	105900	1940887250	40850	40850	40850	40800	1587
471	20240711	105800	1876061500	40900	40900	40900	40850	1201
472	20240711	105700	1826945800	40900	40950	40950	40900	264
473	20240711	105600	1816136400	40950	40950	41000	40950	186
474	20240711	105500	1808518550	41000	40900	41000	40900	334
475	20240711	105400	1794852500	40900	40950	40950	40900	160
476	20240711	105300	1788301400	40900	40950	41000	40900	2127
477	20240711	105200	1701216100	40950	40950	41000	40950	153
478	20240711	105100	1694948000	41000	40950	41000	40950	201
479	20240711	105000	1686716200	41000	40950	41000	40950	159
480	20240711	104900	1680202400	40950	40950	41000	40950	100
481	20240711	104800	1676104400	41000	41000	41000	40950	977
482	20240711	104700	1636049050	41000	41100	41100	41000	801
483	20240711	104600	1603174900	41100	41000	41100	41000	632
484	20240711	104500	1577225500	41000	41000	41100	41000	142
485	20240711	104400	1571397200	41000	41050	41050	41000	62
486	20240711	104300	1568853200	41100	41000	41100	41000	102
487	20240711	104200	1564666400	41000	41000	41050	41000	177
488	20240711	104100	1557403150	41000	41000	41100	41000	80
489	20240711	104000	1554119700	41000	41000	41100	40950	309
490	20240711	103900	1541447150	41000	40950	41000	40950	192
491	20240711	103800	1533583700	40950	40950	41050	40950	136
492	20240711	103700	1528012800	40950	41000	41050	40950	155
493	20240711	103600	1521658550	41000	41000	41050	40950	1628
494	20240711	103500	1454918350	41050	41000	41050	41000	539
495	20240711	103400	1432800800	41050	41000	41050	41000	304
496	20240711	103300	1420327700	41000	41050	41050	41000	109
497	20240711	103200	1415857400	41000	41050	41050	41000	1129
498	20240711	103100	1369522350	41100	41050	41100	41050	38
499	20240711	103000	1367961250	41050	41100	41100	41050	137
500	20240711	102900	1362335650	41050	41050	41100	41050	149
501	20240711	102800	1356217250	41050	41050	41100	41050	154
502	20240711	102700	1349893950	41050	41050	41100	41050	33
503	20240711	102600	1348539250	41050	41050	41100	41050	161
504	20240711	102500	1341928200	41050	41150	41150	41050	1829
505	20240711	102400	1266772700	41150	41100	41150	41100	43
506	20240711	102300	1265005000	41100	41150	41150	41100	185
507	20240711	102200	1257398650	41150	41150	41150	41100	93
508	20240711	102100	1253575500	41150	41100	41150	41100	152
509	20240711	102000	1247324650	41100	41100	41150	41100	85
510	20240711	101900	1243829750	41150	41200	41200	41100	2248
511	20240711	101800	1151234550	41200	41200	41250	41200	396
512	20240711	101700	1134906300	41200	41250	41250	41200	61
513	20240711	101600	1132390650	41250	41250	41250	41200	93
514	20240711	101500	1128554550	41250	41250	41250	41200	128
515	20240711	101400	1123276450	41200	41200	41250	41200	204
516	20240711	101300	1114864250	41200	41200	41200	41150	544
517	20240711	101200	1092452550	41100	41150	41200	41100	614
518	20240711	101100	1067188550	41150	41150	41150	41150	25
519	20240711	101000	1066159800	41150	41150	41200	41150	106
520	20240711	100900	1061796300	41200	41200	41200	41150	56
521	20240711	100800	1059490800	41150	41150	41150	41150	30
522	20240711	100700	1058256300	41200	41200	41200	41150	478
523	20240711	100600	1038586250	41200	41200	41200	41150	66
524	20240711	100500	1035867350	41150	41150	41200	41150	94
525	20240711	100400	1031998550	41150	41150	41200	41150	105
526	20240711	100300	1027677100	41150	41250	41250	41150	341
527	20240711	100200	1013627800	41200	41250	41250	41200	19
528	20240711	100100	1012844700	41250	41250	41250	41200	33
529	20240711	100000	1011484650	41200	41200	41250	41200	28
530	20240711	095900	1010330050	41250	41150	41250	41150	152
531	20240711	095800	1004066150	41150	41150	41200	41150	53
532	20240711	095700	1001883650	41200	41150	41200	41150	480
533	20240711	095600	982114050	41150	41200	41200	41150	349
534	20240711	095500	967744200	41200	41200	41200	41150	37
535	20240711	095400	966220650	41200	41150	41200	41150	26
536	20240711	095300	965150200	41150	41200	41200	41150	55
537	20240711	095200	962885400	41200	41200	41200	41150	144
538	20240711	095100	956953250	41200	41150	41200	41150	47
539	20240711	095000	955018650	41150	41150	41150	41150	146
540	20240711	094900	949010750	41150	41200	41200	41100	380
541	20240711	094800	933375900	41200	41200	41200	41150	34
542	20240711	094700	931976000	41150	41150	41150	41150	135
543	20240711	094600	926420750	41150	41200	41250	41150	88
544	20240711	094500	922796850	41250	41050	41250	41050	691
545	20240711	094400	894368950	41050	41100	41150	41050	403
546	20240711	094300	877808200	41150	41150	41150	41100	35
547	20240711	094200	876368200	41150	41150	41150	41100	40
548	20240711	094100	874723200	41100	41100	41150	41100	38
549	20240711	094000	873160600	41100	41100	41150	41100	202
550	20240711	093900	864857400	41100	41150	41150	41100	437
551	20240711	093800	846895300	41150	41150	41150	41100	39
552	20240711	093700	845291550	41100	41100	41150	41100	38
553	20240711	093600	843729450	41100	41100	41150	41100	411
554	20240711	093500	826837200	41100	41100	41100	41050	194
555	20240711	093400	818865450	41100	41100	41100	41050	42
556	20240711	093300	817139500	41050	41150	41150	41050	1109
557	20240711	093200	771568200	41150	41150	41150	41100	109
558	20240711	093100	767085400	41150	41150	41150	41100	55
559	20240711	093000	764823850	41150	41100	41150	41100	271
560	20240711	092900	753679700	41150	41150	41150	41150	72
561	20240711	092800	750716900	41100	41200	41200	41100	359
562	20240711	092700	735944950	41150	41150	41200	41150	155
563	20240711	092600	729565850	41200	41200	41200	41150	74
564	20240711	092500	726517400	41150	41200	41250	41150	129
565	20240711	092400	721202950	41200	41150	41250	41150	428
566	20240711	092300	703572750	41100	41150	41150	41100	183
567	20240711	092200	696044000	41150	41050	41150	41050	120
568	20240711	092100	691111400	41050	41150	41150	41050	1301
569	20240711	092000	637628250	41150	41100	41150	41000	697
570	20240711	091900	608982850	41150	41050	41150	41000	593
571	20240711	091800	584614700	41050	41050	41100	41050	57
572	20240711	091700	582274300	41100	41000	41100	41000	220
573	20240711	091600	573245250	41050	41050	41100	41050	363
574	20240711	091500	558339750	41050	41150	41150	41050	227
575	20240711	091400	549011050	41100	41050	41150	41050	1291
576	20240711	091300	496008950	41100	41150	41150	41050	158
577	20240711	091200	489508750	41150	41150	41250	41050	432
578	20240711	091100	471749750	41150	41200	41250	41100	1305
579	20240711	091000	418040500	41200	41200	41200	41150	132
580	20240711	090900	412602150	41200	41250	41300	41150	219
581	20240711	090800	403572450	41300	41200	41300	41150	634
582	20240711	090700	377451450	41150	41150	41200	41150	387
583	20240711	090600	361522650	41150	41200	41200	41100	146
584	20240711	090500	355511850	41200	41050	41250	41050	884
585	20240711	090400	319182950	41050	41050	41100	41000	163
586	20240711	090300	312493250	41050	41100	41100	41000	795
587	20240711	090200	279882500	41100	41000	41150	41000	582
588	20240711	090100	255973900	41000	41300	41300	40950	2054
589	20240711	090000	171475350	41300	41550	41550	41250	4130