KissMeData/104200/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201800	23714369945	4175	4175	4175	4175	24125
3	20240710	201700	23714369945	4175	4175	4175	4175	0
4	20240710	201600	23714369945	4175	4175	4175	4175	0
5	20240710	201500	23714369945	4175	4175	4175	4175	0
6	20240710	201400	23714369945	4175	4175	4175	4175	0
7	20240710	201300	23714369945	4175	4175	4175	4175	0
8	20240710	201200	23714369945	4175	4175	4175	4175	0
9	20240710	201100	23714369945	4175	4175	4175	4175	0
10	20240710	201000	23714369945	4175	4175	4175	4175	0
11	20240710	200900	23714369945	4175	4175	4175	4175	0
12	20240710	200800	23714369945	4175	4175	4175	4175	0
13	20240710	200700	23714369945	4175	4175	4175	4175	0
14	20240710	200600	23714369945	4175	4175	4175	4175	0
15	20240710	200500	23714369945	4175	4175	4175	4175	0
16	20240710	200400	23714369945	4175	4175	4175	4175	0
17	20240710	200300	23714369945	4175	4175	4175	4175	0
18	20240710	200200	23714369945	4175	4175	4175	4175	0
19	20240710	200100	23714369945	4175	4175	4175	4175	0
20	20240710	200000	23714369945	4175	4175	4175	4175	0
21	20240710	195900	23714369945	4175	4175	4175	4175	0
22	20240710	195800	23714369945	4175	4175	4175	4175	0
23	20240710	195700	23714369945	4175	4175	4175	4175	0
24	20240710	195600	23714369945	4175	4175	4175	4175	0
25	20240710	195500	23714369945	4175	4175	4175	4175	0
26	20240710	195400	23714369945	4175	4175	4175	4175	0
27	20240710	195300	23714369945	4175	4175	4175	4175	0
28	20240710	195200	23714369945	4175	4175	4175	4175	0
29	20240710	195100	23714369945	4175	4175	4175	4175	0
30	20240710	195000	23714369945	4175	4175	4175	4175	0
31	20240710	194900	23714369945	4175	4175	4175	4175	0
32	20240710	194800	23714369945	4175	4175	4175	4175	24125
33	20240710	194700	23714369945	4175	4175	4175	4175	0
34	20240710	194600	23714369945	4175	4175	4175	4175	0
35	20240710	194500	23714369945	4175	4175	4175	4175	0
36	20240710	194400	23714369945	4175	4175	4175	4175	0
37	20240710	194300	23714369945	4175	4175	4175	4175	0
38	20240710	194200	23714369945	4175	4175	4175	4175	0
39	20240710	194100	23714369945	4175	4175	4175	4175	0
40	20240710	194000	23714369945	4175	4175	4175	4175	0
41	20240710	193900	23714369945	4175	4175	4175	4175	0
42	20240710	193800	23714369945	4175	4175	4175	4175	0
43	20240710	193700	23714369945	4175	4175	4175	4175	0
44	20240710	193600	23714369945	4175	4175	4175	4175	0
45	20240710	193500	23714369945	4175	4175	4175	4175	0
46	20240710	193400	23714369945	4175	4175	4175	4175	0
47	20240710	193300	23714369945	4175	4175	4175	4175	0
48	20240710	193200	23714369945	4175	4175	4175	4175	0
49	20240710	193100	23714369945	4175	4175	4175	4175	0
50	20240710	193000	23714369945	4175	4175	4175	4175	0
51	20240710	192900	23714369945	4175	4175	4175	4175	0
52	20240710	192800	23714369945	4175	4175	4175	4175	0
53	20240710	192700	23714369945	4175	4175	4175	4175	0
54	20240710	192600	23714369945	4175	4175	4175	4175	0
55	20240710	192500	23714369945	4175	4175	4175	4175	0
56	20240710	192400	23714369945	4175	4175	4175	4175	0
57	20240710	192300	23714369945	4175	4175	4175	4175	0
58	20240710	192200	23714369945	4175	4175	4175	4175	0
59	20240710	192100	23714369945	4175	4175	4175	4175	0
60	20240710	192000	23714369945	4175	4175	4175	4175	0
61	20240710	191900	23714369945	4175	4175	4175	4175	0
62	20240710	191800	23714369945	4175	4175	4175	4175	24125
63	20240710	191700	23714369945	4175	4175	4175	4175	0
64	20240710	191600	23714369945	4175	4175	4175	4175	0
65	20240710	191500	23714369945	4175	4175	4175	4175	0
66	20240710	191400	23714369945	4175	4175	4175	4175	0
67	20240710	191300	23714369945	4175	4175	4175	4175	0
68	20240710	191200	23714369945	4175	4175	4175	4175	0
69	20240710	191100	23714369945	4175	4175	4175	4175	0
70	20240710	191000	23714369945	4175	4175	4175	4175	0
71	20240710	190900	23714369945	4175	4175	4175	4175	0
72	20240710	190800	23714369945	4175	4175	4175	4175	0
73	20240710	190700	23714369945	4175	4175	4175	4175	0
74	20240710	190600	23714369945	4175	4175	4175	4175	0
75	20240710	190500	23714369945	4175	4175	4175	4175	0
76	20240710	190400	23714369945	4175	4175	4175	4175	0
77	20240710	190300	23714369945	4175	4175	4175	4175	0
78	20240710	190200	23714369945	4175	4175	4175	4175	0
79	20240710	190100	23714369945	4175	4175	4175	4175	0
80	20240710	190000	23714369945	4175	4175	4175	4175	0
81	20240710	185900	23714369945	4175	4175	4175	4175	0
82	20240710	185800	23714369945	4175	4175	4175	4175	0
83	20240710	185700	23714369945	4175	4175	4175	4175	0
84	20240710	185600	23714369945	4175	4175	4175	4175	0
85	20240710	185500	23714369945	4175	4175	4175	4175	0
86	20240710	185400	23714369945	4175	4175	4175	4175	0
87	20240710	185300	23714369945	4175	4175	4175	4175	0
88	20240710	185200	23714369945	4175	4175	4175	4175	0
89	20240710	185100	23714369945	4175	4175	4175	4175	0
90	20240710	185000	23714369945	4175	4175	4175	4175	0
91	20240710	184900	23714369945	4175	4175	4175	4175	0
92	20240710	184800	23714369945	4175	4175	4175	4175	24125
93	20240710	184700	23714369945	4175	4175	4175	4175	0
94	20240710	184600	23714369945	4175	4175	4175	4175	0
95	20240710	184500	23714369945	4175	4175	4175	4175	0
96	20240710	184400	23714369945	4175	4175	4175	4175	0
97	20240710	184300	23714369945	4175	4175	4175	4175	0
98	20240710	184200	23714369945	4175	4175	4175	4175	0
99	20240710	184100	23714369945	4175	4175	4175	4175	0
100	20240710	184000	23714369945	4175	4175	4175	4175	0
101	20240710	183900	23714369945	4175	4175	4175	4175	0
102	20240710	183800	23714369945	4175	4175	4175	4175	0
103	20240710	183700	23714369945	4175	4175	4175	4175	0
104	20240710	183600	23714369945	4175	4175	4175	4175	0
105	20240710	183500	23714369945	4175	4175	4175	4175	0
106	20240710	183400	23714369945	4175	4175	4175	4175	0
107	20240710	183300	23714369945	4175	4175	4175	4175	0
108	20240710	183200	23714369945	4175	4175	4175	4175	0
109	20240710	183100	23714369945	4175	4175	4175	4175	0
110	20240710	183000	23714369945	4175	4175	4175	4175	0
111	20240710	182900	23714369945	4175	4175	4175	4175	0
112	20240710	182800	23714369945	4175	4175	4175	4175	0
113	20240710	182700	23714369945	4175	4175	4175	4175	0
114	20240710	182600	23714369945	4175	4175	4175	4175	0
115	20240710	182500	23714369945	4175	4175	4175	4175	0
116	20240710	182400	23714369945	4175	4175	4175	4175	0
117	20240710	182300	23714369945	4175	4175	4175	4175	0
118	20240710	182200	23714369945	4175	4175	4175	4175	0
119	20240710	182100	23714369945	4175	4175	4175	4175	0
120	20240710	182000	23714369945	4175	4175	4175	4175	0
121	20240710	181900	23714369945	4175	4175	4175	4175	0
122	20240710	181800	23714369945	4175	4175	4175	4175	24125
123	20240710	181700	23714369945	4175	4175	4175	4175	0
124	20240710	181600	23714369945	4175	4175	4175	4175	0
125	20240710	181500	23714369945	4175	4175	4175	4175	0
126	20240710	181400	23714369945	4175	4175	4175	4175	0
127	20240710	181300	23714369945	4175	4175	4175	4175	0
128	20240710	181200	23714369945	4175	4175	4175	4175	0
129	20240710	181100	23714369945	4175	4175	4175	4175	0
130	20240710	181000	23714369945	4175	4175	4175	4175	0
131	20240710	180900	23714369945	4175	4175	4175	4175	0
132	20240710	180800	23714369945	4175	4175	4175	4175	0
133	20240710	180700	23714369945	4175	4175	4175	4175	0
134	20240710	180600	23714369945	4175	4175	4175	4175	0
135	20240710	180500	23714369945	4175	4175	4175	4175	0
136	20240710	180400	23714369945	4175	4175	4175	4175	0
137	20240710	180300	23714369945	4175	4175	4175	4175	0
138	20240710	180200	23714369945	4175	4175	4175	4175	0
139	20240710	180100	23714369945	4175	4175	4175	4175	0
140	20240710	180000	23714369945	4175	4175	4175	4175	0
141	20240710	175900	23714369945	4175	4175	4175	4175	0
142	20240710	175800	23714369945	4175	4175	4175	4175	0
143	20240710	175700	23714369945	4175	4175	4175	4175	0
144	20240710	175600	23714369945	4175	4175	4175	4175	0
145	20240710	175500	23714369945	4175	4175	4175	4175	0
146	20240710	175400	23714369945	4175	4175	4175	4175	0
147	20240710	175300	23714369945	4175	4175	4175	4175	0
148	20240710	175200	23714369945	4175	4175	4175	4175	0
149	20240710	175100	23714369945	4175	4175	4175	4175	0
150	20240710	175000	23714369945	4175	4175	4175	4175	0
151	20240710	174900	23714369945	4175	4175	4175	4175	0
152	20240710	174800	23714369945	4175	4175	4175	4175	24125
153	20240710	174700	23714369945	4175	4175	4175	4175	0
154	20240710	174600	23714369945	4175	4175	4175	4175	0
155	20240710	174500	23714369945	4175	4175	4175	4175	0
156	20240710	174400	23714369945	4175	4175	4175	4175	0
157	20240710	174300	23714369945	4175	4175	4175	4175	0
158	20240710	174200	23714369945	4175	4175	4175	4175	0
159	20240710	174100	23714369945	4175	4175	4175	4175	0
160	20240710	174000	23714369945	4175	4175	4175	4175	0
161	20240710	173900	23714369945	4175	4175	4175	4175	0
162	20240710	173800	23714369945	4175	4175	4175	4175	0
163	20240710	173700	23714369945	4175	4175	4175	4175	0
164	20240710	173600	23714369945	4175	4175	4175	4175	0
165	20240710	173500	23714369945	4175	4175	4175	4175	0
166	20240710	173400	23714369945	4175	4175	4175	4175	0
167	20240710	173300	23714369945	4175	4175	4175	4175	0
168	20240710	173200	23714369945	4175	4175	4175	4175	0
169	20240710	173100	23714369945	4175	4175	4175	4175	0
170	20240710	173000	23714369945	4175	4175	4175	4175	0
171	20240710	172900	23714369945	4175	4175	4175	4175	0
172	20240710	172800	23714369945	4175	4175	4175	4175	0
173	20240710	172700	23714369945	4175	4175	4175	4175	0
174	20240710	172600	23714369945	4175	4175	4175	4175	0
175	20240710	172500	23714369945	4175	4175	4175	4175	0
176	20240710	172400	23714369945	4175	4175	4175	4175	0
177	20240710	172300	23714369945	4175	4175	4175	4175	0
178	20240710	172200	23714369945	4175	4175	4175	4175	0
179	20240710	172100	23714369945	4175	4175	4175	4175	0
180	20240710	172000	23714369945	4175	4175	4175	4175	0
181	20240710	171900	23714369945	4175	4175	4175	4175	0
182	20240710	171800	23714369945	4175	4175	4175	4175	24125
183	20240710	171700	23714369945	4175	4175	4175	4175	0
184	20240710	171600	23714369945	4175	4175	4175	4175	0
185	20240710	171500	23714369945	4175	4175	4175	4175	0
186	20240710	171400	23714369945	4175	4175	4175	4175	0
187	20240710	171300	23714369945	4175	4175	4175	4175	0
188	20240710	171200	23714369945	4175	4175	4175	4175	0
189	20240710	171100	23714369945	4175	4175	4175	4175	0
190	20240710	171000	23714369945	4175	4175	4175	4175	0
191	20240710	170900	23714369945	4175	4175	4175	4175	0
192	20240710	170800	23714369945	4175	4175	4175	4175	0
193	20240710	170700	23714369945	4175	4175	4175	4175	0
194	20240710	170600	23714369945	4175	4175	4175	4175	0
195	20240710	170500	23714369945	4175	4175	4175	4175	0
196	20240710	170400	23714369945	4175	4175	4175	4175	0
197	20240710	170300	23714369945	4175	4175	4175	4175	0
198	20240710	170200	23714369945	4175	4175	4175	4175	0
199	20240710	170100	23714369945	4175	4175	4175	4175	0
200	20240710	170000	23714369945	4175	4175	4175	4175	0
201	20240710	165900	23714369945	4175	4175	4175	4175	0
202	20240710	165800	23714369945	4175	4175	4175	4175	0
203	20240710	165700	23714369945	4175	4175	4175	4175	0
204	20240710	165600	23714369945	4175	4175	4175	4175	0
205	20240710	165500	23714369945	4175	4175	4175	4175	0
206	20240710	165400	23714369945	4175	4175	4175	4175	0
207	20240710	165300	23714369945	4175	4175	4175	4175	0
208	20240710	165200	23714369945	4175	4175	4175	4175	0
209	20240710	165100	23714369945	4175	4175	4175	4175	0
210	20240710	165000	23714369945	4175	4175	4175	4175	0
211	20240710	164900	23714369945	4175	4175	4175	4175	0
212	20240710	164800	23714369945	4175	4175	4175	4175	24125
213	20240710	164700	23714369945	4175	4175	4175	4175	0
214	20240710	164600	23714369945	4175	4175	4175	4175	0
215	20240710	164500	23714369945	4175	4175	4175	4175	0
216	20240710	164400	23714369945	4175	4175	4175	4175	0
217	20240710	164300	23714369945	4175	4175	4175	4175	0
218	20240710	164200	23714369945	4175	4175	4175	4175	0
219	20240710	164100	23714369945	4175	4175	4175	4175	0
220	20240710	164000	23714369945	4175	4175	4175	4175	0
221	20240710	163900	23714369945	4175	4175	4175	4175	0
222	20240710	163800	23714369945	4175	4175	4175	4175	0
223	20240710	163700	23714369945	4175	4175	4175	4175	0
224	20240710	163600	23714369945	4175	4175	4175	4175	0
225	20240710	163500	23714369945	4175	4175	4175	4175	0
226	20240710	163400	23714369945	4175	4175	4175	4175	0
227	20240710	163300	23714369945	4175	4175	4175	4175	0
228	20240710	163200	23714369945	4175	4175	4175	4175	0
229	20240710	163100	23714369945	4175	4175	4175	4175	0
230	20240710	163000	23714369945	4175	4175	4175	4175	0
231	20240710	162900	23714369945	4175	4175	4175	4175	0
232	20240710	162800	23714369945	4175	4175	4175	4175	0
233	20240710	162700	23714369945	4175	4175	4175	4175	0
234	20240710	162600	23714369945	4175	4175	4175	4175	0
235	20240710	162500	23714369945	4175	4175	4175	4175	0
236	20240710	162400	23714369945	4175	4175	4175	4175	0
237	20240710	162300	23714369945	4175	4175	4175	4175	0
238	20240710	162200	23714369945	4175	4175	4175	4175	0
239	20240710	162100	23714369945	4175	4175	4175	4175	0
240	20240710	162000	23714369945	4175	4175	4175	4175	0
241	20240710	161900	23714369945	4175	4175	4175	4175	0
242	20240710	161800	23714369945	4175	4175	4175	4175	24125
243	20240710	161700	23714369945	4175	4175	4175	4175	0
244	20240710	161600	23714369945	4175	4175	4175	4175	0
245	20240710	161500	23714369945	4175	4175	4175	4175	0
246	20240710	161400	23714369945	4175	4175	4175	4175	0
247	20240710	161300	23714369945	4175	4175	4175	4175	0
248	20240710	161200	23714369945	4175	4175	4175	4175	0
249	20240710	161100	23714369945	4175	4175	4175	4175	0
250	20240710	161000	23714369945	4175	4175	4175	4175	0
251	20240710	160900	23714369945	4175	4175	4175	4175	0
252	20240710	160800	23714369945	4175	4175	4175	4175	0
253	20240710	160700	23714369945	4175	4175	4175	4175	0
254	20240710	160600	23714369945	4175	4175	4175	4175	0
255	20240710	160500	23714369945	4175	4175	4175	4175	0
256	20240710	160400	23714369945	4175	4175	4175	4175	0
257	20240710	160300	23714369945	4175	4175	4175	4175	0
258	20240710	160200	23714369945	4175	4175	4175	4175	0
259	20240710	160100	23714369945	4175	4175	4175	4175	0
260	20240710	160000	23714369945	4175	4175	4175	4175	0
261	20240710	155900	23714369945	4175	4175	4175	4175	0
262	20240710	155800	23714369945	4175	4175	4175	4175	0
263	20240710	155700	23714369945	4175	4175	4175	4175	0
264	20240710	155600	23714369945	4175	4175	4175	4175	0
265	20240710	155500	23714369945	4175	4175	4175	4175	0
266	20240710	155400	23714369945	4175	4175	4175	4175	0
267	20240710	155300	23714369945	4175	4175	4175	4175	0
268	20240710	155200	23714369945	4175	4175	4175	4175	0
269	20240710	155100	23714369945	4175	4175	4175	4175	0
270	20240710	155000	23714369945	4175	4175	4175	4175	0
271	20240710	154900	23714369945	4175	4175	4175	4175	0
272	20240710	154800	23714369945	4175	4175	4175	4175	24125
273	20240710	154700	23714369945	4175	4175	4175	4175	0
274	20240710	154600	23714369945	4175	4175	4175	4175	0
275	20240710	154500	23714369945	4175	4175	4175	4175	0
276	20240710	154400	23714369945	4175	4175	4175	4175	0
277	20240710	154300	23714369945	4175	4175	4175	4175	0
278	20240710	154200	23714369945	4175	4175	4175	4175	0
279	20240710	154100	23714369945	4175	4175	4175	4175	0
280	20240710	154000	23714369945	4175	4175	4175	4175	0
281	20240710	153900	23714369945	4175	4175	4175	4175	0
282	20240710	153800	23714369945	4175	4175	4175	4175	0
283	20240710	153700	23714369945	4175	4175	4175	4175	0
284	20240710	153600	23714369945	4175	4175	4175	4175	0
285	20240710	153500	23714369945	4175	4175	4175	4175	0
286	20240710	153400	23714369945	4175	4175	4175	4175	0
287	20240710	153300	23714369945	4175	4175	4175	4175	0
288	20240710	153200	23714369945	4175	4175	4175	4175	0
289	20240710	153100	23714369945	4175	4175	4175	4175	0
290	20240710	153000	23714369945	4175	4175	4175	4175	24125
291	20240710	152900	23613648070	4130	4130	4130	4130	0
292	20240710	152800	23613648070	4130	4130	4130	4130	0
293	20240710	152700	23613648070	4130	4130	4130	4130	0
294	20240710	152600	23613648070	4130	4130	4130	4130	0
295	20240710	152500	23613648070	4130	4130	4130	4130	0
296	20240710	152400	23613648070	4130	4130	4130	4130	0
297	20240710	152300	23613648070	4130	4130	4130	4130	0
298	20240710	152200	23613648070	4130	4130	4130	4130	0
299	20240710	152100	23613648070	4130	4130	4130	4130	0
300	20240710	152000	23613648070	4130	4130	4130	4130	0
301	20240710	151900	23613648070	4130	4130	4150	4125	7366
302	20240710	151800	23583206170	4125	4115	4130	4115	1592
303	20240710	151700	23576653720	4120	4140	4140	4115	6633
304	20240710	151600	23549306640	4140	4155	4155	4135	816
305	20240710	151500	23545928895	4135	4130	4135	4115	29678
306	20240710	151400	23423430055	4135	4135	4140	4135	1954
307	20240710	151300	23415347370	4135	4140	4140	4135	5659
308	20240710	151200	23391933150	4145	4150	4150	4140	2139
309	20240710	151100	23383066895	4150	4155	4155	4150	3145
310	20240710	151000	23370013910	4155	4160	4160	4150	3562
311	20240710	150900	23355213940	4160	4160	4160	4160	1437
312	20240710	150800	23349236020	4160	4170	4170	4160	3428
313	20240710	150700	23334969945	4170	4165	4170	4165	1115
314	20240710	150600	23330325775	4165	4175	4175	4165	3393
315	20240710	150500	23316184830	4170	4165	4170	4165	4606
316	20240710	150400	23296984580	4165	4165	4165	4160	257
317	20240710	150300	23295914225	4165	4165	4165	4160	180
318	20240710	150200	23295164580	4170	4170	4170	4160	190
319	20240710	150100	23294373280	4170	4150	4170	4150	1292
320	20240710	150000	23289006310	4150	4150	4155	4150	1975
321	20240710	145900	23280807015	4150	4155	4155	4150	71
322	20240710	145800	23280512060	4160	4155	4160	4150	4604
323	20240710	145700	23261392825	4160	4170	4170	4160	3381
324	20240710	145600	23247321930	4160	4170	4170	4160	1626
325	20240710	145500	23240546635	4160	4165	4170	4160	439
326	20240710	145400	23238718715	4165	4165	4165	4165	21
327	20240710	145300	23238631250	4170	4175	4175	4170	517
328	20240710	145200	23236475245	4170	4175	4175	4170	122
329	20240710	145100	23235965900	4175	4175	4175	4175	663
330	20240710	145000	23233197875	4175	4175	4175	4155	2327
331	20240710	144900	23223521705	4175	4155	4175	4155	1335
332	20240710	144800	23217957615	4155	4165	4170	4155	1761
333	20240710	144700	23210616260	4165	4165	4165	4155	1124
334	20240710	144600	23205946020	4165	4160	4165	4155	76
335	20240710	144500	23205629805	4150	4155	4155	4150	442
336	20240710	144400	23203794405	4155	4170	4170	4155	588
337	20240710	144300	23201348915	4155	4165	4170	4155	936
338	20240710	144200	23197456175	4170	4170	4170	4155	1072
339	20240710	144100	23192997260	4170	4170	4170	4170	61
340	20240710	144000	23192742890	4170	4170	4170	4165	75
341	20240710	143900	23192430205	4160	4165	4165	4160	2627
342	20240710	143800	23181500610	4165	4170	4170	4155	755
343	20240710	143700	23178356690	4175	4175	4175	4165	1238
344	20240710	143600	23173194355	4175	4185	4185	4175	2466
345	20240710	143500	23162884335	4185	4175	4185	4175	1293
346	20240710	143400	23157480420	4180	4180	4185	4180	3975
347	20240710	143300	23140859895	4180	4160	4180	4155	2418
348	20240710	143200	23130765045	4155	4150	4165	4150	477
349	20240710	143100	23128781795	4150	4150	4150	4145	1080
350	20240710	143000	23124301790	4145	4145	4145	4140	554
351	20240710	142900	23122005730	4150	4145	4150	4145	7120
352	20240710	142800	23092493170	4135	4140	4145	4135	1680
353	20240710	142700	23085537985	4140	4135	4140	4135	926
354	20240710	142600	23081707120	4130	4130	4135	4130	80
355	20240710	142500	23081376705	4125	4130	4135	4125	7407
356	20240710	142400	23050793480	4130	4140	4140	4130	2363
357	20240710	142300	23041016325	4140	4140	4150	4140	634
358	20240710	142200	23038390750	4140	4140	4140	4135	374
359	20240710	142100	23036842405	4135	4140	4145	4135	3241
360	20240710	142000	23023427270	4145	4135	4145	4130	4400
361	20240710	141900	23005236060	4135	4150	4150	4135	3891
362	20240710	141800	22989113690	4155	4165	4165	4155	1931
363	20240710	141700	22981085635	4175	4165	4175	4165	290
364	20240710	141600	22979876890	4165	4165	4165	4165	346
365	20240710	141500	22978435800	4160	4160	4165	4160	1298
366	20240710	141400	22973035070	4160	4145	4165	4145	8486
367	20240710	141300	22937811720	4145	4150	4155	4145	4189
368	20240710	141200	22920427315	4155	4155	4155	4150	2978
369	20240710	141100	22908061695	4155	4170	4170	4150	7779
370	20240710	141000	22875712385	4170	4185	4185	4170	5756
371	20240710	140900	22851686740	4185	4190	4190	4185	291
372	20240710	140800	22850467475	4185	4190	4190	4180	757
373	20240710	140700	22847300900	4190	4190	4190	4190	366
374	20240710	140600	22845767360	4190	4190	4190	4180	11
375	20240710	140500	22845721290	4175	4180	4180	4175	3602
376	20240710	140400	22830675945	4180	4180	4180	4180	617
377	20240710	140300	22828096885	4180	4175	4200	4170	3556
378	20240710	140200	22813250915	4180	4180	4180	4175	2013
379	20240710	140100	22804843980	4180	4180	4190	4175	844
380	20240710	140000	22801315985	4180	4175	4180	4175	246
381	20240710	135900	22800287755	4175	4180	4180	4175	3055
382	20240710	135800	22787532845	4175	4180	4195	4175	5588
383	20240710	135700	22764158850	4180	4175	4185	4170	4766
384	20240710	135600	22744253180	4175	4190	4190	4170	11425
385	20240710	135500	22696496940	4185	4210	4210	4185	8607
386	20240710	135400	22660365910	4210	4220	4220	4210	1160
387	20240710	135300	22655480125	4215	4205	4220	4200	1769
388	20240710	135200	22648041730	4205	4210	4220	4205	2249
389	20240710	135100	22638579340	4210	4210	4230	4205	933
390	20240710	135000	22634650445	4210	4220	4235	4210	10879
391	20240710	134900	22588794720	4220	4240	4245	4220	2081
392	20240710	134800	22580001190	4240	4240	4240	4220	688
393	20240710	134700	22577092540	4240	4220	4255	4205	11558
394	20240710	134600	22528381045	4215	4255	4255	4215	18545
395	20240710	134500	22449847995	4255	4255	4265	4250	2023
396	20240710	134400	22441241050	4250	4255	4265	4250	3136
397	20240710	134300	22427906255	4265	4275	4275	4250	5900
398	20240710	134200	22402806345	4275	4285	4290	4245	16047
399	20240710	134100	22334316115	4285	4290	4300	4250	14562
400	20240710	134000	22272112460	4290	4310	4350	4255	24730
401	20240710	133900	22165921225	4315	4410	4410	4270	73229
402	20240710	133800	21848305855	4410	4390	4450	4345	63003
403	20240710	133700	21571762855	4400	4235	4470	4230	154376
404	20240710	133600	20893516775	4245	4290	4435	4200	114539
405	20240710	133500	20398777125	4290	4285	4290	4265	767
406	20240710	133400	20395502825	4285	4280	4325	4250	10559
407	20240710	133300	20350047950	4245	4265	4295	4245	17780
408	20240710	133200	20273908680	4275	4215	4285	4200	25879
409	20240710	133100	20163670455	4200	4195	4200	4180	7766
410	20240710	133000	20131122585	4195	4215	4215	4195	10431
411	20240710	132900	20087293890	4215	4190	4215	4190	3211
412	20240710	132800	20073782500	4200	4200	4200	4185	3329
413	20240710	132700	20059805400	4195	4205	4205	4180	16024
414	20240710	132600	19992577100	4205	4215	4215	4205	6240
415	20240710	132500	19966316465	4215	4220	4220	4215	569
416	20240710	132400	19963918125	4220	4220	4220	4210	2030
417	20240710	132300	19955370460	4220	4220	4225	4210	8005
418	20240710	132200	19921632060	4220	4220	4230	4220	4059
419	20240710	132100	19904497270	4225	4225	4235	4220	1748
420	20240710	132000	19897111825	4225	4230	4230	4220	2481
421	20240710	131900	19886625030	4225	4230	4235	4225	4201
422	20240710	131800	19868869780	4230	4235	4235	4230	366
423	20240710	131700	19867320720	4235	4245	4245	4225	1278
424	20240710	131600	19861910930	4245	4225	4245	4225	641
425	20240710	131500	19859199470	4245	4220	4245	4215	2057
426	20240710	131400	19850502765	4220	4220	4240	4210	2254
427	20240710	131300	19841005205	4220	4230	4230	4215	2902
428	20240710	131200	19828736830	4260	4245	4260	4210	13464
429	20240710	131100	19771862205	4235	4255	4260	4235	1179
430	20240710	131000	19766863705	4250	4245	4250	4240	440
431	20240710	130900	19764996720	4245	4240	4260	4235	244
432	20240710	130800	19763962070	4230	4265	4265	4225	10644
433	20240710	130700	19718785310	4265	4270	4270	4255	2630
434	20240710	130600	19707581885	4270	4265	4270	4260	1240
435	20240710	130500	19702295875	4270	4280	4285	4270	7379
436	20240710	130400	19670739570	4285	4290	4290	4285	2102
437	20240710	130300	19661726150	4290	4305	4305	4290	1282
438	20240710	130200	19656216080	4305	4305	4310	4300	1977
439	20240710	130100	19647708035	4305	4310	4310	4300	281
440	20240710	130000	19646498580	4305	4310	4315	4305	160
441	20240710	125900	19645809490	4315	4300	4315	4295	1562
442	20240710	125800	19639093100	4295	4300	4310	4295	838
443	20240710	125700	19635490040	4300	4320	4325	4300	3378
444	20240710	125600	19620938890	4325	4330	4330	4320	516
445	20240710	125500	19618707665	4325	4325	4325	4325	774
446	20240710	125400	19615360115	4325	4320	4325	4315	171
447	20240710	125300	19614621075	4325	4320	4325	4320	41
448	20240710	125200	19614443950	4320	4320	4320	4320	0
449	20240710	125100	19614443950	4320	4315	4330	4315	2395
450	20240710	125000	19604091685	4320	4320	4320	4315	136
451	20240710	124900	19603504690	4320	4320	4320	4310	1112
452	20240710	124800	19598701255	4320	4320	4320	4315	922
453	20240710	124700	19594719530	4320	4315	4320	4310	1039
454	20240710	124600	19590233260	4315	4310	4315	4310	25
455	20240710	124500	19590125505	4310	4310	4310	4305	305
456	20240710	124400	19588811895	4315	4315	4315	4305	1031
457	20240710	124300	19584371295	4315	4315	4315	4310	1010
458	20240710	124200	19580013180	4315	4315	4315	4315	16
459	20240710	124100	19579944140	4310	4305	4310	4305	706
460	20240710	124000	19576902975	4305	4310	4310	4305	49
461	20240710	123900	19576691825	4310	4305	4315	4305	620
462	20240710	123800	19574019625	4310	4305	4310	4305	122
463	20240710	123700	19573493915	4305	4315	4315	4305	3710
464	20240710	123600	19557512315	4310	4300	4310	4300	452
465	20240710	123500	19555565040	4305	4300	4305	4300	108
466	20240710	123400	19555100610	4300	4295	4300	4290	250
467	20240710	123300	19554026300	4295	4300	4300	4295	981
468	20240710	123200	19549812295	4295	4290	4300	4290	536
469	20240710	123100	19547512455	4290	4280	4290	4280	19
470	20240710	123000	19547430955	4275	4275	4280	4275	927
471	20240710	122900	19543467020	4275	4280	4285	4275	876
472	20240710	122800	19539718855	4290	4295	4295	4280	697
473	20240710	122700	19536731620	4295	4295	4295	4295	326
474	20240710	122600	19535331450	4300	4300	4300	4300	153
475	20240710	122500	19534673550	4300	4300	4300	4300	110
476	20240710	122400	19534200550	4300	4300	4300	4300	482
477	20240710	122300	19532127950	4300	4300	4300	4300	284
478	20240710	122200	19530906750	4305	4295	4305	4295	419
479	20240710	122100	19529106375	4300	4295	4300	4295	486
480	20240710	122000	19527016660	4295	4295	4300	4295	667
481	20240710	121900	19524150860	4300	4290	4300	4290	2234
482	20240710	121800	19514551720	4295	4290	4295	4290	677
483	20240710	121700	19511647340	4295	4285	4295	4285	1029
484	20240710	121600	19507235020	4280	4280	4280	4275	244
485	20240710	121500	19506191540	4275	4270	4285	4270	240
486	20240710	121400	19505164155	4265	4265	4265	4260	800
487	20240710	121300	19501754220	4260	4260	4265	4260	486
488	20240710	121200	19499683845	4260	4265	4265	4260	2217
489	20240710	121100	19490237810	4265	4265	4265	4265	335
490	20240710	121000	19488809035	4265	4275	4275	4265	976
491	20240710	120900	19484641555	4275	4285	4285	4275	404
492	20240710	120800	19482913005	4280	4280	4290	4280	10
493	20240710	120700	19482870140	4280	4290	4290	4280	806
494	20240710	120600	19479420420	4285	4280	4285	4275	2098
495	20240710	120500	19470437645	4275	4280	4280	4275	137
496	20240710	120400	19469851860	4280	4280	4280	4280	61
497	20240710	120300	19469590780	4280	4280	4285	4270	300
498	20240710	120200	19468309510	4280	4265	4285	4265	249
499	20240710	120100	19467247340	4265	4285	4285	4265	860
500	20240710	120000	19463576455	4280	4285	4285	4280	4115
501	20240710	115900	19445964100	4285	4285	4285	4285	151
502	20240710	115800	19445317065	4280	4275	4280	4275	627
503	20240710	115700	19442635330	4275	4285	4285	4275	397
504	20240710	115600	19440935430	4285	4280	4285	4275	2120
505	20240710	115500	19431871790	4285	4265	4285	4265	3070
506	20240710	115400	19418762415	4270	4265	4270	4260	583
507	20240710	115300	19416278050	4260	4265	4270	4260	2482
508	20240710	115200	19405701070	4270	4265	4270	4260	5552
509	20240710	115100	19382018020	4265	4280	4280	4265	10992
510	20240710	115000	19335067355	4280	4285	4290	4280	2901
511	20240710	114900	19322650370	4285	4285	4290	4280	3993
512	20240710	114800	19305546735	4290	4290	4290	4290	618
513	20240710	114700	19302895515	4285	4310	4310	4285	10654
514	20240710	114600	19257126375	4315	4310	4315	4310	181
515	20240710	114500	19256346255	4315	4330	4330	4310	4031
516	20240710	114400	19238951475	4330	4320	4330	4320	356
517	20240710	114300	19237412270	4320	4320	4325	4320	100
518	20240710	114200	19236980265	4325	4325	4325	4320	232
519	20240710	114100	19235976880	4325	4320	4325	4320	170
520	20240710	114000	19235242120	4325	4320	4325	4320	1003
521	20240710	113900	19230906750	4320	4305	4320	4305	4944
522	20240710	113800	19209596875	4305	4310	4310	4305	3018
523	20240710	113700	19196600610	4305	4305	4310	4305	4360
524	20240710	113600	19177830550	4305	4315	4320	4305	7672
525	20240710	113500	19144776840	4315	4325	4325	4315	2190
526	20240710	113400	19135314780	4325	4330	4330	4325	1076
527	20240710	113300	19130659870	4330	4330	4330	4325	486
528	20240710	113200	19128557180	4330	4335	4340	4330	417
529	20240710	113100	19126751140	4340	4340	4345	4335	543
530	20240710	113000	19124394590	4325	4325	4340	4325	1908
531	20240710	112900	19116132145	4325	4325	4325	4320	638
532	20240710	112800	19113374275	4325	4330	4330	4325	87
533	20240710	112700	19112997995	4325	4325	4330	4320	1287
534	20240710	112600	19107432190	4325	4325	4330	4320	1375
535	20240710	112500	19101487660	4330	4330	4330	4325	591
536	20240710	112400	19098929060	4330	4330	4330	4325	889
537	20240710	112300	19095083035	4330	4335	4335	4330	422
538	20240710	112200	19093255755	4335	4335	4335	4330	824
539	20240710	112100	19089685945	4335	4335	4340	4335	414
540	20240710	112000	19087891145	4330	4330	4345	4330	3024
541	20240710	111900	19074769135	4335	4335	4335	4335	227
542	20240710	111800	19073785090	4330	4325	4330	4320	1675
543	20240710	111700	19066540730	4325	4320	4325	4310	1361
544	20240710	111600	19060666185	4325	4330	4330	4320	645
545	20240710	111500	19057877600	4325	4325	4325	4325	12
546	20240710	111400	19057825700	4310	4310	4310	4310	739
547	20240710	111300	19054640610	4305	4330	4330	4305	2734
548	20240710	111200	19042840045	4330	4330	4330	4325	198
549	20240710	111100	19041983135	4330	4335	4335	4330	701
550	20240710	111000	19038947595	4335	4335	4335	4335	541
551	20240710	110900	19036602360	4330	4325	4335	4325	155
552	20240710	110800	19035931355	4325	4330	4335	4325	1286
553	20240710	110700	19030367295	4325	4335	4340	4325	1244
554	20240710	110600	19024981165	4340	4330	4340	4325	1624
555	20240710	110500	19017941195	4330	4315	4340	4315	3585
556	20240710	110400	19002423620	4315	4300	4315	4300	882
557	20240710	110300	18998621560	4300	4305	4305	4300	2092
558	20240710	110200	18989624680	4305	4310	4310	4305	2004
559	20240710	110100	18980996060	4310	4315	4315	4305	1909
560	20240710	110000	18972768145	4320	4295	4320	4290	4364
561	20240710	105900	18954025725	4295	4320	4325	4295	16964
562	20240710	105800	18880983415	4320	4325	4325	4320	221
563	20240710	105700	18880028645	4320	4315	4330	4315	2321
564	20240710	105600	18869998285	4320	4325	4330	4320	1281
565	20240710	105500	18864457170	4325	4325	4330	4320	1524
566	20240710	105400	18857870185	4325	4320	4325	4310	6886
567	20240710	105300	18828142860	4320	4335	4335	4320	11889
568	20240710	105200	18776701460	4340	4330	4345	4325	10459
569	20240710	105100	18731424625	4340	4355	4365	4330	14565
570	20240710	105000	18668147965	4355	4355	4370	4355	1451
571	20240710	104900	18661828515	4355	4370	4370	4355	970
572	20240710	104800	18657593040	4370	4370	4375	4365	907
573	20240710	104700	18653628280	4375	4365	4375	4355	2780
574	20240710	104600	18641493600	4365	4365	4365	4355	5575
575	20240710	104500	18617199865	4365	4375	4375	4360	3523
576	20240710	104400	18601821825	4375	4380	4380	4360	1862
577	20240710	104300	18593693010	4380	4375	4380	4365	2307
578	20240710	104200	18583614135	4375	4375	4375	4370	2675
579	20240710	104100	18571914925	4375	4365	4375	4365	535
580	20240710	104000	18569577020	4375	4365	4375	4365	1779
581	20240710	103900	18561811525	4365	4380	4380	4365	1203
582	20240710	103800	18556553550	4380	4370	4385	4365	448
583	20240710	103700	18554593510	4375	4375	4375	4365	2562
584	20240710	103600	18543404100	4365	4370	4380	4365	1364
585	20240710	103500	18537442885	4375	4375	4375	4370	979
586	20240710	103400	18533163170	4375	4390	4390	4370	2177
587	20240710	103300	18523643805	4390	4370	4390	4360	4426
588	20240710	103200	18504297855	4375	4395	4395	4360	7833
589	20240710	103100	18470065905	4400	4375	4405	4375	3298
590	20240710	103000	18455598900	4385	4380	4385	4375	1686
591	20240710	102900	18448214900	4380	4390	4390	4380	4315
592	20240710	102800	18429313655	4390	4410	4415	4380	7369
593	20240710	102700	18396962500	4410	4410	4415	4395	2432
594	20240710	102600	18386251695	4410	4400	4410	4390	2625
595	20240710	102500	18374704340	4400	4425	4430	4390	4760
596	20240710	102400	18353741220	4430	4395	4435	4390	10652
597	20240710	102300	18306752745	4395	4390	4400	4385	811
598	20240710	102200	18303192045	4390	4385	4400	4380	5329
599	20240710	102100	18279826205	4390	4405	4410	4385	2349
600	20240710	102000	18269518745	4410	4365	4415	4365	6100
601	20240710	101900	18242784090	4360	4385	4385	4360	5144
602	20240710	101800	18220304045	4385	4365	4385	4360	4783
603	20240710	101700	18199416715	4365	4365	4375	4360	6152
604	20240710	101600	18172567750	4365	4375	4380	4365	5787
605	20240710	101500	18147289840	4375	4375	4390	4370	5752
606	20240710	101400	18122143230	4375	4400	4400	4375	1574
607	20240710	101300	18115238945	4400	4375	4405	4370	4317
608	20240710	101200	18096273140	4375	4375	4390	4370	8321
609	20240710	101100	18059873085	4375	4400	4405	4370	18221
610	20240710	101000	17980025185	4400	4415	4415	4395	6453
611	20240710	100900	17951591505	4415	4405	4420	4385	10659
612	20240710	100800	17904747735	4405	4455	4475	4400	35303
613	20240710	100700	17748058580	4455	4465	4490	4450	49830
614	20240710	100600	17525049150	4460	4440	4470	4430	35339
615	20240710	100500	17367549630	4430	4435	4445	4425	17404
616	20240710	100400	17290370125	4440	4420	4440	4415	25376
617	20240710	100300	17177860875	4420	4415	4425	4395	7648
618	20240710	100200	17144111465	4415	4390	4430	4385	26568
619	20240710	100100	17026895200	4390	4385	4395	4375	3650
620	20240710	100000	17010882555	4385	4400	4400	4360	7210
621	20240710	095900	16979315140	4400	4395	4405	4385	8174
622	20240710	095800	16943374375	4390	4390	4400	4375	5230
623	20240710	095700	16920425570	4390	4385	4400	4375	8652
624	20240710	095600	16882471095	4385	4360	4390	4355	6879
625	20240710	095500	16852432155	4355	4390	4390	4350	36170
626	20240710	095400	16694344400	4395	4405	4410	4390	1287
627	20240710	095300	16688690565	4390	4390	4415	4390	3748
628	20240710	095200	16672223870	4395	4405	4405	4385	4359
629	20240710	095100	16653084500	4405	4420	4440	4385	28478
630	20240710	095000	16527266165	4420	4385	4430	4360	44632
631	20240710	094900	16331718875	4385	4390	4400	4385	5094
632	20240710	094800	16309365825	4385	4390	4395	4380	17335
633	20240710	094700	16233375155	4385	4410	4415	4385	15432
634	20240710	094600	16165528545	4400	4410	4420	4400	10902
635	20240710	094500	16117448720	4410	4415	4415	4390	26843
636	20240710	094400	15999326560	4415	4425	4435	4395	34013
637	20240710	094300	15849464200	4430	4430	4440	4405	28843
638	20240710	094200	15721899425	4430	4540	4555	4420	86834
639	20240710	094100	15333497345	4540	4560	4560	4510	54952
640	20240710	094000	15084016575	4555	4495	4570	4490	114157
641	20240710	093900	14566001285	4495	4450	4505	4440	26890
642	20240710	093800	14445597785	4460	4460	4475	4435	24191
643	20240710	093700	14337802085	4460	4425	4485	4410	45907
644	20240710	093600	14134131925	4425	4480	4490	4390	114952
645	20240710	093500	13625263215	4485	4495	4500	4475	7740
646	20240710	093400	13590518425	4495	4500	4505	4455	40141
647	20240710	093300	13411090715	4500	4490	4530	4480	45403
648	20240710	093200	13206526630	4480	4495	4500	4460	50866
649	20240710	093100	12979097775	4495	4495	4530	4485	26830
650	20240710	093000	12858221895	4495	4515	4520	4485	64929
651	20240710	092900	12565840915	4515	4525	4555	4500	75099
652	20240710	092800	12226479385	4525	4550	4585	4515	85028
653	20240710	092700	11838827055	4545	4685	4705	4530	154143
654	20240710	092600	11129235905	4680	4680	4720	4680	67730
655	20240710	092500	10811200795	4685	4775	4775	4670	213383
656	20240710	092400	9805460005	4770	4650	4775	4625	251823
657	20240710	092300	8620676280	4660	4610	4670	4590	208933
658	20240710	092200	7654044820	4610	4515	4615	4515	149648
659	20240710	092100	6971207540	4520	4490	4535	4480	96113
660	20240710	092000	6537353825	4495	4500	4520	4465	125733
661	20240710	091900	5972115585	4500	4480	4510	4470	157471
662	20240710	091800	5264901065	4475	4425	4480	4410	91731
663	20240710	091700	4856265200	4410	4430	4470	4380	169958
664	20240710	091600	4103438775	4435	4380	4435	4370	114110
665	20240710	091500	3600201460	4375	4345	4380	4345	33846
666	20240710	091400	3452375450	4350	4350	4390	4310	77429
667	20240710	091300	3114234125	4350	4335	4355	4290	58473
668	20240710	091200	2861138160	4330	4375	4400	4325	95999
669	20240710	091100	2442003740	4350	4350	4350	4350	0
670	20240710	091000	2442003740	4350	4335	4350	4325	24163
671	20240710	090900	2337008025	4335	4335	4350	4320	130746
672	20240710	090800	1770215010	4330	4300	4340	4295	58179
673	20240710	090700	1518592440	4300	4285	4325	4275	58117
674	20240710	090600	1268882585	4285	4310	4345	4270	122043
675	20240710	090500	743064475	4310	4200	4310	4170	85805
676	20240710	090400	377918755	4200	4085	4240	4080	55724
677	20240710	090300	144816140	4085	4020	4145	4005	28748
678	20240710	090200	28224820	4020	3990	4025	3990	3394
679	20240710	090100	14617385	3990	3960	3990	3955	1815
680	20240710	090000	7408425	3960	3955	3960	3955	1873