KissMeData/253450/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210300	1893688850	41650	41650	41650	41650	8913
3	20240711	210200	1893688850	41650	41650	41650	41650	0
4	20240711	210100	1893688850	41650	41650	41650	41650	0
5	20240711	210000	1893688850	41650	41650	41650	41650	0
6	20240711	205900	1893688850	41650	41650	41650	41650	0
7	20240711	205800	1893688850	41650	41650	41650	41650	0
8	20240711	205700	1893688850	41650	41650	41650	41650	0
9	20240711	205600	1893688850	41650	41650	41650	41650	0
10	20240711	205500	1893688850	41650	41650	41650	41650	0
11	20240711	205400	1893688850	41650	41650	41650	41650	0
12	20240711	205300	1893688850	41650	41650	41650	41650	0
13	20240711	205200	1893688850	41650	41650	41650	41650	0
14	20240711	205100	1893688850	41650	41650	41650	41650	0
15	20240711	205000	1893688850	41650	41650	41650	41650	0
16	20240711	204900	1893688850	41650	41650	41650	41650	0
17	20240711	204800	1893688850	41650	41650	41650	41650	0
18	20240711	204700	1893688850	41650	41650	41650	41650	0
19	20240711	204600	1893688850	41650	41650	41650	41650	0
20	20240711	204500	1893688850	41650	41650	41650	41650	0
21	20240711	204400	1893688850	41650	41650	41650	41650	0
22	20240711	204300	1893688850	41650	41650	41650	41650	0
23	20240711	204200	1893688850	41650	41650	41650	41650	0
24	20240711	204100	1893688850	41650	41650	41650	41650	0
25	20240711	204000	1893688850	41650	41650	41650	41650	0
26	20240711	203900	1893688850	41650	41650	41650	41650	0
27	20240711	203800	1893688850	41650	41650	41650	41650	0
28	20240711	203700	1893688850	41650	41650	41650	41650	0
29	20240711	203600	1893688850	41650	41650	41650	41650	0
30	20240711	203500	1893688850	41650	41650	41650	41650	0
31	20240711	203400	1893688850	41650	41650	41650	41650	0
32	20240711	203300	1893688850	41650	41650	41650	41650	8913
33	20240711	203200	1893688850	41650	41650	41650	41650	0
34	20240711	203100	1893688850	41650	41650	41650	41650	0
35	20240711	203000	1893688850	41650	41650	41650	41650	0
36	20240711	202900	1893688850	41650	41650	41650	41650	0
37	20240711	202800	1893688850	41650	41650	41650	41650	0
38	20240711	202700	1893688850	41650	41650	41650	41650	0
39	20240711	202600	1893688850	41650	41650	41650	41650	0
40	20240711	202500	1893688850	41650	41650	41650	41650	0
41	20240711	202400	1893688850	41650	41650	41650	41650	0
42	20240711	202300	1893688850	41650	41650	41650	41650	0
43	20240711	202200	1893688850	41650	41650	41650	41650	0
44	20240711	202100	1893688850	41650	41650	41650	41650	0
45	20240711	202000	1893688850	41650	41650	41650	41650	0
46	20240711	201900	1893688850	41650	41650	41650	41650	0
47	20240711	201800	1893688850	41650	41650	41650	41650	0
48	20240711	201700	1893688850	41650	41650	41650	41650	0
49	20240711	201600	1893688850	41650	41650	41650	41650	0
50	20240711	201500	1893688850	41650	41650	41650	41650	0
51	20240711	201400	1893688850	41650	41650	41650	41650	0
52	20240711	201300	1893688850	41650	41650	41650	41650	0
53	20240711	201200	1893688850	41650	41650	41650	41650	0
54	20240711	201100	1893688850	41650	41650	41650	41650	0
55	20240711	201000	1893688850	41650	41650	41650	41650	0
56	20240711	200900	1893688850	41650	41650	41650	41650	0
57	20240711	200800	1893688850	41650	41650	41650	41650	0
58	20240711	200700	1893688850	41650	41650	41650	41650	0
59	20240711	200600	1893688850	41650	41650	41650	41650	0
60	20240711	200500	1893688850	41650	41650	41650	41650	0
61	20240711	200400	1893688850	41650	41650	41650	41650	0
62	20240711	200300	1893688850	41650	41650	41650	41650	8913
63	20240711	200200	1893688850	41650	41650	41650	41650	0
64	20240711	200100	1893688850	41650	41650	41650	41650	0
65	20240711	200000	1893688850	41650	41650	41650	41650	0
66	20240711	195900	1893688850	41650	41650	41650	41650	0
67	20240711	195800	1893688850	41650	41650	41650	41650	0
68	20240711	195700	1893688850	41650	41650	41650	41650	0
69	20240711	195600	1893688850	41650	41650	41650	41650	0
70	20240711	195500	1893688850	41650	41650	41650	41650	0
71	20240711	195400	1893688850	41650	41650	41650	41650	0
72	20240711	195300	1893688850	41650	41650	41650	41650	0
73	20240711	195200	1893688850	41650	41650	41650	41650	0
74	20240711	195100	1893688850	41650	41650	41650	41650	0
75	20240711	195000	1893688850	41650	41650	41650	41650	0
76	20240711	194900	1893688850	41650	41650	41650	41650	0
77	20240711	194800	1893688850	41650	41650	41650	41650	0
78	20240711	194700	1893688850	41650	41650	41650	41650	0
79	20240711	194600	1893688850	41650	41650	41650	41650	0
80	20240711	194500	1893688850	41650	41650	41650	41650	0
81	20240711	194400	1893688850	41650	41650	41650	41650	0
82	20240711	194300	1893688850	41650	41650	41650	41650	0
83	20240711	194200	1893688850	41650	41650	41650	41650	0
84	20240711	194100	1893688850	41650	41650	41650	41650	0
85	20240711	194000	1893688850	41650	41650	41650	41650	0
86	20240711	193900	1893688850	41650	41650	41650	41650	0
87	20240711	193800	1893688850	41650	41650	41650	41650	0
88	20240711	193700	1893688850	41650	41650	41650	41650	0
89	20240711	193600	1893688850	41650	41650	41650	41650	0
90	20240711	193500	1893688850	41650	41650	41650	41650	0
91	20240711	193400	1893688850	41650	41650	41650	41650	0
92	20240711	193300	1893688850	41650	41650	41650	41650	8913
93	20240711	193200	1893688850	41650	41650	41650	41650	0
94	20240711	193100	1893688850	41650	41650	41650	41650	0
95	20240711	193000	1893688850	41650	41650	41650	41650	0
96	20240711	192900	1893688850	41650	41650	41650	41650	0
97	20240711	192800	1893688850	41650	41650	41650	41650	0
98	20240711	192700	1893688850	41650	41650	41650	41650	0
99	20240711	192600	1893688850	41650	41650	41650	41650	0
100	20240711	192500	1893688850	41650	41650	41650	41650	0
101	20240711	192400	1893688850	41650	41650	41650	41650	0
102	20240711	192300	1893688850	41650	41650	41650	41650	0
103	20240711	192200	1893688850	41650	41650	41650	41650	0
104	20240711	192100	1893688850	41650	41650	41650	41650	0
105	20240711	192000	1893688850	41650	41650	41650	41650	0
106	20240711	191900	1893688850	41650	41650	41650	41650	0
107	20240711	191800	1893688850	41650	41650	41650	41650	0
108	20240711	191700	1893688850	41650	41650	41650	41650	0
109	20240711	191600	1893688850	41650	41650	41650	41650	0
110	20240711	191500	1893688850	41650	41650	41650	41650	0
111	20240711	191400	1893688850	41650	41650	41650	41650	0
112	20240711	191300	1893688850	41650	41650	41650	41650	0
113	20240711	191200	1893688850	41650	41650	41650	41650	0
114	20240711	191100	1893688850	41650	41650	41650	41650	0
115	20240711	191000	1893688850	41650	41650	41650	41650	0
116	20240711	190900	1893688850	41650	41650	41650	41650	0
117	20240711	190800	1893688850	41650	41650	41650	41650	0
118	20240711	190700	1893688850	41650	41650	41650	41650	0
119	20240711	190600	1893688850	41650	41650	41650	41650	0
120	20240711	190500	1893688850	41650	41650	41650	41650	0
121	20240711	190400	1893688850	41650	41650	41650	41650	0
122	20240711	190300	1893688850	41650	41650	41650	41650	8913
123	20240711	190200	1893688850	41650	41650	41650	41650	0
124	20240711	190100	1893688850	41650	41650	41650	41650	0
125	20240711	190000	1893688850	41650	41650	41650	41650	0
126	20240711	185900	1893688850	41650	41650	41650	41650	0
127	20240711	185800	1893688850	41650	41650	41650	41650	0
128	20240711	185700	1893688850	41650	41650	41650	41650	0
129	20240711	185600	1893688850	41650	41650	41650	41650	0
130	20240711	185500	1893688850	41650	41650	41650	41650	0
131	20240711	185400	1893688850	41650	41650	41650	41650	0
132	20240711	185300	1893688850	41650	41650	41650	41650	0
133	20240711	185200	1893688850	41650	41650	41650	41650	0
134	20240711	185100	1893688850	41650	41650	41650	41650	0
135	20240711	185000	1893688850	41650	41650	41650	41650	0
136	20240711	184900	1893688850	41650	41650	41650	41650	0
137	20240711	184800	1893688850	41650	41650	41650	41650	0
138	20240711	184700	1893688850	41650	41650	41650	41650	0
139	20240711	184600	1893688850	41650	41650	41650	41650	0
140	20240711	184500	1893688850	41650	41650	41650	41650	0
141	20240711	184400	1893688850	41650	41650	41650	41650	0
142	20240711	184300	1893688850	41650	41650	41650	41650	0
143	20240711	184200	1893688850	41650	41650	41650	41650	0
144	20240711	184100	1893688850	41650	41650	41650	41650	0
145	20240711	184000	1893688850	41650	41650	41650	41650	0
146	20240711	183900	1893688850	41650	41650	41650	41650	0
147	20240711	183800	1893688850	41650	41650	41650	41650	0
148	20240711	183700	1893688850	41650	41650	41650	41650	0
149	20240711	183600	1893688850	41650	41650	41650	41650	0
150	20240711	183500	1893688850	41650	41650	41650	41650	0
151	20240711	183400	1893688850	41650	41650	41650	41650	0
152	20240711	183300	1893688850	41650	41650	41650	41650	8913
153	20240711	183200	1893688850	41650	41650	41650	41650	0
154	20240711	183100	1893688850	41650	41650	41650	41650	0
155	20240711	183000	1893688850	41650	41650	41650	41650	0
156	20240711	182900	1893688850	41650	41650	41650	41650	0
157	20240711	182800	1893688850	41650	41650	41650	41650	0
158	20240711	182700	1893688850	41650	41650	41650	41650	0
159	20240711	182600	1893688850	41650	41650	41650	41650	0
160	20240711	182500	1893688850	41650	41650	41650	41650	0
161	20240711	182400	1893688850	41650	41650	41650	41650	0
162	20240711	182300	1893688850	41650	41650	41650	41650	0
163	20240711	182200	1893688850	41650	41650	41650	41650	0
164	20240711	182100	1893688850	41650	41650	41650	41650	0
165	20240711	182000	1893688850	41650	41650	41650	41650	0
166	20240711	181900	1893688850	41650	41650	41650	41650	0
167	20240711	181800	1893688850	41650	41650	41650	41650	0
168	20240711	181700	1893688850	41650	41650	41650	41650	0
169	20240711	181600	1893688850	41650	41650	41650	41650	0
170	20240711	181500	1893688850	41650	41650	41650	41650	0
171	20240711	181400	1893688850	41650	41650	41650	41650	0
172	20240711	181300	1893688850	41650	41650	41650	41650	0
173	20240711	181200	1893688850	41650	41650	41650	41650	0
174	20240711	181100	1893688850	41650	41650	41650	41650	0
175	20240711	181000	1893688850	41650	41650	41650	41650	0
176	20240711	180900	1893688850	41650	41650	41650	41650	0
177	20240711	180800	1893688850	41650	41650	41650	41650	0
178	20240711	180700	1893688850	41650	41650	41650	41650	0
179	20240711	180600	1893688850	41650	41650	41650	41650	0
180	20240711	180500	1893688850	41650	41650	41650	41650	0
181	20240711	180400	1893688850	41650	41650	41650	41650	0
182	20240711	180300	1893688850	41650	41650	41650	41650	8913
183	20240711	180200	1893688850	41650	41650	41650	41650	0
184	20240711	180100	1893688850	41650	41650	41650	41650	0
185	20240711	180000	1893688850	41650	41650	41650	41650	0
186	20240711	175900	1893688850	41650	41650	41650	41650	0
187	20240711	175800	1893688850	41650	41650	41650	41650	0
188	20240711	175700	1893688850	41650	41650	41650	41650	0
189	20240711	175600	1893688850	41650	41650	41650	41650	0
190	20240711	175500	1893688850	41650	41650	41650	41650	0
191	20240711	175400	1893688850	41650	41650	41650	41650	0
192	20240711	175300	1893688850	41650	41650	41650	41650	0
193	20240711	175200	1893688850	41650	41650	41650	41650	0
194	20240711	175100	1893688850	41650	41650	41650	41650	0
195	20240711	175000	1893688850	41650	41650	41650	41650	0
196	20240711	174900	1893688850	41650	41650	41650	41650	0
197	20240711	174800	1893688850	41650	41650	41650	41650	0
198	20240711	174700	1893688850	41650	41650	41650	41650	0
199	20240711	174600	1893688850	41650	41650	41650	41650	0
200	20240711	174500	1893688850	41650	41650	41650	41650	0
201	20240711	174400	1893688850	41650	41650	41650	41650	0
202	20240711	174300	1893688850	41650	41650	41650	41650	0
203	20240711	174200	1893688850	41650	41650	41650	41650	0
204	20240711	174100	1893688850	41650	41650	41650	41650	0
205	20240711	174000	1893688850	41650	41650	41650	41650	0
206	20240711	173900	1893688850	41650	41650	41650	41650	0
207	20240711	173800	1893688850	41650	41650	41650	41650	0
208	20240711	173700	1893688850	41650	41650	41650	41650	0
209	20240711	173600	1893688850	41650	41650	41650	41650	0
210	20240711	173500	1893688850	41650	41650	41650	41650	0
211	20240711	173400	1893688850	41650	41650	41650	41650	0
212	20240711	173300	1893688850	41650	41650	41650	41650	8913
213	20240711	173200	1893688850	41650	41650	41650	41650	0
214	20240711	173100	1893688850	41650	41650	41650	41650	0
215	20240711	173000	1893688850	41650	41650	41650	41650	0
216	20240711	172900	1893688850	41650	41650	41650	41650	0
217	20240711	172800	1893688850	41650	41650	41650	41650	0
218	20240711	172700	1893688850	41650	41650	41650	41650	0
219	20240711	172600	1893688850	41650	41650	41650	41650	0
220	20240711	172500	1893688850	41650	41650	41650	41650	0
221	20240711	172400	1893688850	41650	41650	41650	41650	0
222	20240711	172300	1893688850	41650	41650	41650	41650	0
223	20240711	172200	1893688850	41650	41650	41650	41650	0
224	20240711	172100	1893688850	41650	41650	41650	41650	0
225	20240711	172000	1893688850	41650	41650	41650	41650	0
226	20240711	171900	1893688850	41650	41650	41650	41650	0
227	20240711	171800	1893688850	41650	41650	41650	41650	0
228	20240711	171700	1893688850	41650	41650	41650	41650	0
229	20240711	171600	1893688850	41650	41650	41650	41650	0
230	20240711	171500	1893688850	41650	41650	41650	41650	0
231	20240711	171400	1893688850	41650	41650	41650	41650	0
232	20240711	171300	1893688850	41650	41650	41650	41650	0
233	20240711	171200	1893688850	41650	41650	41650	41650	0
234	20240711	171100	1893688850	41650	41650	41650	41650	0
235	20240711	171000	1893688850	41650	41650	41650	41650	0
236	20240711	170900	1893688850	41650	41650	41650	41650	0
237	20240711	170800	1893688850	41650	41650	41650	41650	0
238	20240711	170700	1893688850	41650	41650	41650	41650	0
239	20240711	170600	1893688850	41650	41650	41650	41650	0
240	20240711	170500	1893688850	41650	41650	41650	41650	0
241	20240711	170400	1893688850	41650	41650	41650	41650	0
242	20240711	170300	1893688850	41650	41650	41650	41650	8913
243	20240711	170200	1893688850	41650	41650	41650	41650	0
244	20240711	170100	1893688850	41650	41650	41650	41650	0
245	20240711	170000	1893688850	41650	41650	41650	41650	0
246	20240711	165900	1893688850	41650	41650	41650	41650	0
247	20240711	165800	1893688850	41650	41650	41650	41650	0
248	20240711	165700	1893688850	41650	41650	41650	41650	0
249	20240711	165600	1893688850	41650	41650	41650	41650	0
250	20240711	165500	1893688850	41650	41650	41650	41650	0
251	20240711	165400	1893688850	41650	41650	41650	41650	0
252	20240711	165300	1893688850	41650	41650	41650	41650	0
253	20240711	165200	1893688850	41650	41650	41650	41650	0
254	20240711	165100	1893688850	41650	41650	41650	41650	0
255	20240711	165000	1893688850	41650	41650	41650	41650	0
256	20240711	164900	1893688850	41650	41650	41650	41650	0
257	20240711	164800	1893688850	41650	41650	41650	41650	0
258	20240711	164700	1893688850	41650	41650	41650	41650	0
259	20240711	164600	1893688850	41650	41650	41650	41650	0
260	20240711	164500	1893688850	41650	41650	41650	41650	0
261	20240711	164400	1893688850	41650	41650	41650	41650	0
262	20240711	164300	1893688850	41650	41650	41650	41650	0
263	20240711	164200	1893688850	41650	41650	41650	41650	0
264	20240711	164100	1893688850	41650	41650	41650	41650	0
265	20240711	164000	1893688850	41650	41650	41650	41650	0
266	20240711	163900	1893688850	41650	41650	41650	41650	0
267	20240711	163800	1893688850	41650	41650	41650	41650	0
268	20240711	163700	1893688850	41650	41650	41650	41650	0
269	20240711	163600	1893688850	41650	41650	41650	41650	0
270	20240711	163500	1893688850	41650	41650	41650	41650	0
271	20240711	163400	1893688850	41650	41650	41650	41650	0
272	20240711	163300	1893688850	41650	41650	41650	41650	8913
273	20240711	163200	1893688850	41650	41650	41650	41650	0
274	20240711	163100	1893688850	41650	41650	41650	41650	0
275	20240711	163000	1893688850	41650	41650	41650	41650	0
276	20240711	162900	1893688850	41650	41650	41650	41650	0
277	20240711	162800	1893688850	41650	41650	41650	41650	0
278	20240711	162700	1893688850	41650	41650	41650	41650	0
279	20240711	162600	1893688850	41650	41650	41650	41650	0
280	20240711	162500	1893688850	41650	41650	41650	41650	0
281	20240711	162400	1893688850	41650	41650	41650	41650	0
282	20240711	162300	1893688850	41650	41650	41650	41650	0
283	20240711	162200	1893688850	41650	41650	41650	41650	0
284	20240711	162100	1893688850	41650	41650	41650	41650	0
285	20240711	162000	1893688850	41650	41650	41650	41650	0
286	20240711	161900	1893688850	41650	41650	41650	41650	0
287	20240711	161800	1893688850	41650	41650	41650	41650	0
288	20240711	161700	1893688850	41650	41650	41650	41650	0
289	20240711	161600	1893688850	41650	41650	41650	41650	0
290	20240711	161500	1893688850	41650	41650	41650	41650	0
291	20240711	161400	1893688850	41650	41650	41650	41650	0
292	20240711	161300	1893688850	41650	41650	41650	41650	0
293	20240711	161200	1893688850	41650	41650	41650	41650	0
294	20240711	161100	1893688850	41650	41650	41650	41650	0
295	20240711	161000	1893688850	41650	41650	41650	41650	0
296	20240711	160900	1893688850	41650	41650	41650	41650	0
297	20240711	160800	1893688850	41650	41650	41650	41650	0
298	20240711	160700	1893688850	41650	41650	41650	41650	0
299	20240711	160600	1893688850	41650	41650	41650	41650	0
300	20240711	160500	1893688850	41650	41650	41650	41650	0
301	20240711	160400	1893688850	41650	41650	41650	41650	0
302	20240711	160300	1893688850	41650	41650	41650	41650	8913
303	20240711	160200	1893688850	41650	41650	41650	41650	0
304	20240711	160100	1893688850	41650	41650	41650	41650	0
305	20240711	160000	1893688850	41650	41650	41650	41650	0
306	20240711	155900	1893688850	41650	41650	41650	41650	0
307	20240711	155800	1893688850	41650	41650	41650	41650	0
308	20240711	155700	1893688850	41650	41650	41650	41650	0
309	20240711	155600	1893688850	41650	41650	41650	41650	0
310	20240711	155500	1893688850	41650	41650	41650	41650	0
311	20240711	155400	1893688850	41650	41650	41650	41650	0
312	20240711	155300	1893688850	41650	41650	41650	41650	0
313	20240711	155200	1893688850	41650	41650	41650	41650	0
314	20240711	155100	1893688850	41650	41650	41650	41650	0
315	20240711	155000	1893688850	41650	41650	41650	41650	0
316	20240711	154900	1893688850	41650	41650	41650	41650	0
317	20240711	154800	1893688850	41650	41650	41650	41650	0
318	20240711	154700	1893688850	41650	41650	41650	41650	0
319	20240711	154600	1893688850	41650	41650	41650	41650	0
320	20240711	154500	1893688850	41650	41650	41650	41650	0
321	20240711	154400	1893688850	41650	41650	41650	41650	0
322	20240711	154300	1893688850	41650	41650	41650	41650	0
323	20240711	154200	1893688850	41650	41650	41650	41650	0
324	20240711	154100	1893688850	41650	41650	41650	41650	0
325	20240711	154000	1893688850	41650	41650	41650	41650	0
326	20240711	153900	1893688850	41650	41650	41650	41650	0
327	20240711	153800	1893688850	41650	41650	41650	41650	0
328	20240711	153700	1893688850	41650	41650	41650	41650	0
329	20240711	153600	1893688850	41650	41650	41650	41650	0
330	20240711	153500	1893688850	41650	41650	41650	41650	0
331	20240711	153400	1893688850	41650	41650	41650	41650	0
332	20240711	153300	1893688850	41650	41650	41650	41650	8913
333	20240711	153200	1893688850	41650	41650	41650	41650	8913
334	20240711	153100	1522462400	41200	41200	41200	41200	0
335	20240711	153000	1522462400	41200	41200	41200	41200	0
336	20240711	152900	1522462400	41200	41200	41200	41200	0
337	20240711	152800	1522462400	41200	41200	41200	41200	0
338	20240711	152700	1522462400	41200	41200	41200	41200	0
339	20240711	152600	1522462400	41200	41200	41200	41200	0
340	20240711	152500	1522462400	41200	41200	41200	41200	0
341	20240711	152400	1522462400	41200	41200	41200	41200	0
342	20240711	152300	1522462400	41200	41200	41200	41200	0
343	20240711	152200	1522462400	41200	41200	41200	41200	0
344	20240711	152100	1522462400	41200	41200	41200	41200	0
345	20240711	152000	1522462400	41200	41200	41200	41200	0
346	20240711	151900	1522462400	41200	41200	41200	41100	97
347	20240711	151800	1518467300	41250	41150	41250	41100	64
348	20240711	151700	1515832400	41100	41100	41100	41100	32
349	20240711	151600	1514517200	41100	41100	41150	41050	57
350	20240711	151500	1512175700	41050	41150	41150	41050	57
351	20240711	151400	1509834900	41100	41150	41150	41100	42
352	20240711	151300	1508108050	41150	41100	41150	41100	81
353	20240711	151200	1504778600	41150	41100	41150	41100	33
354	20240711	151100	1503421800	41150	41150	41200	41100	457
355	20240711	151000	1484611750	41150	41100	41150	41100	51
356	20240711	150900	1482515150	41100	41050	41100	41000	331
357	20240711	150800	1468914400	41050	41050	41100	41050	67
358	20240711	150700	1466163550	41050	41100	41100	41050	33
359	20240711	150600	1464808400	41050	41050	41100	41050	90
360	20240711	150500	1461113350	41100	41000	41100	41000	78
361	20240711	150400	1457911350	41000	41050	41100	41000	93
362	20240711	150300	1454095350	41050	41050	41100	41050	203
363	20240711	150200	1445760150	41050	41050	41100	41050	47
364	20240711	150100	1443830300	41050	41000	41050	41000	75
365	20240711	150000	1440752900	41000	41050	41050	41000	22
366	20240711	145900	1439850400	41000	41050	41050	41000	73
367	20240711	145800	1436856850	41000	41000	41050	41000	65
368	20240711	145700	1434191350	41000	41000	41050	41000	50
369	20240711	145600	1432140850	41000	41000	41050	41000	67
370	20240711	145500	1429392300	41000	41000	41050	41000	71
371	20240711	145400	1426480100	41000	41050	41050	41000	79
372	20240711	145300	1423240500	41050	41000	41050	41000	30
373	20240711	145200	1422009650	41050	41000	41050	41000	57
374	20240711	145100	1419671100	41050	41050	41050	41000	60
375	20240711	145000	1417210100	41050	41100	41100	41000	55
376	20240711	144900	1414952950	41100	41050	41100	41000	112
377	20240711	144800	1410357500	41050	41050	41050	41000	144
378	20240711	144700	1404447000	41000	41000	41050	41000	151
379	20240711	144600	1398255750	41000	41000	41050	41000	33
380	20240711	144500	1396902250	41000	41050	41050	41000	63
381	20240711	144400	1394317700	41050	41100	41100	41050	87
382	20240711	144300	1390745150	41100	41150	41150	41050	38
383	20240711	144200	1389184650	41100	41100	41100	41050	60
384	20240711	144100	1386720800	41100	41050	41150	41050	36
385	20240711	144000	1385242300	41050	41100	41100	41050	72
386	20240711	143900	1382286050	41100	41050	41100	41050	63
387	20240711	143800	1379699400	41050	41050	41100	41050	82
388	20240711	143700	1376332800	41050	41050	41100	41050	90
389	20240711	143600	1372637800	41050	41050	41100	41050	195
390	20240711	143500	1364632550	41050	41050	41100	41050	121
391	20240711	143400	1359665000	41050	41050	41100	41050	76
392	20240711	143300	1356544600	41100	41100	41150	41100	82
393	20240711	143200	1353173900	41150	41050	41150	41050	77
394	20240711	143100	1350012300	41050	41050	41100	41050	42
395	20240711	143000	1348287700	41050	41100	41100	41050	50
396	20240711	142900	1346234700	41050	41100	41100	41050	34
397	20240711	142800	1344838450	41050	41050	41100	41050	76
398	20240711	142700	1341718150	41050	41100	41100	41050	22
399	20240711	142600	1340814500	41050	41100	41100	41050	64
400	20240711	142500	1338186900	41100	41050	41100	41050	78
401	20240711	142400	1334984650	41100	41100	41100	41050	20
402	20240711	142300	1334163100	41050	41050	41100	41050	115
403	20240711	142200	1329440300	41050	41050	41100	41050	54
404	20240711	142100	1327223100	41000	41050	41050	41000	203
405	20240711	142000	1318890850	41100	41050	41100	41050	70
406	20240711	141900	1316016850	41100	41100	41100	41050	26
407	20240711	141800	1314948900	41100	41050	41100	41050	73
408	20240711	141700	1311951450	41100	41050	41100	41050	48
409	20240711	141600	1309980200	41050	41100	41100	41050	72
410	20240711	141500	1307022750	41100	41100	41150	41050	49
411	20240711	141400	1305009400	41100	41100	41100	41050	165
412	20240711	141300	1298230600	41050	41050	41100	41050	81
413	20240711	141200	1294904300	41050	41050	41100	41050	50
414	20240711	141100	1292851300	41050	41050	41100	41050	95
415	20240711	141000	1288950750	41100	41050	41100	41050	23
416	20240711	140900	1288005900	41050	41100	41100	41050	99
417	20240711	140800	1283938150	41050	41100	41100	41050	36
418	20240711	140700	1282459650	41050	41050	41100	41050	74
419	20240711	140600	1279421150	41100	41100	41100	41050	51
420	20240711	140500	1277326550	41100	41100	41100	41050	93
421	20240711	140400	1273507400	41000	41050	41100	41000	62
422	20240711	140300	1270962250	41050	41050	41100	41050	88
423	20240711	140200	1267349350	41050	41150	41150	41050	96
424	20240711	140100	1263406900	41100	41100	41150	41100	101
425	20240711	140000	1259255750	41050	41050	41050	41050	47
426	20240711	135900	1257326400	41100	41100	41100	41050	52
427	20240711	135800	1255191200	41100	41100	41100	41050	58
428	20240711	135700	1252809750	41100	41100	41100	41050	82
429	20240711	135600	1249442450	41150	41050	41150	41050	44
430	20240711	135500	1247634800	41100	41100	41150	41100	66
431	20240711	135400	1244921700	41100	41100	41100	41050	77
432	20240711	135300	1241760550	41100	41050	41100	41050	24
433	20240711	135200	1240774800	41150	41050	41150	41050	331
434	20240711	135100	1227169350	41050	41050	41100	41050	97
435	20240711	135000	1223187000	41000	41050	41100	41000	444
436	20240711	134900	1204965550	41100	41100	41100	41050	36
437	20240711	134800	1203487100	41050	41050	41100	41050	67
438	20240711	134700	1200736250	41050	41100	41100	41050	90
439	20240711	134600	1197040500	41100	41100	41100	41050	46
440	20240711	134500	1195151000	41100	41100	41100	41050	86
441	20240711	134400	1191617850	41100	41150	41150	41100	56
442	20240711	134300	1189315750	41100	41150	41150	41100	80
443	20240711	134200	1186027250	41050	41050	41100	41050	82
444	20240711	134100	1182660450	41050	41050	41100	41050	99
445	20240711	134000	1178595950	41100	41050	41100	41050	84
446	20240711	133900	1175147200	41050	41050	41100	41050	53
447	20240711	133800	1172970750	41100	41050	41100	41050	63
448	20240711	133700	1170383850	41050	41100	41100	41050	33
449	20240711	133600	1169028700	41050	41150	41150	41050	162
450	20240711	133500	1162369500	41100	41050	41100	41050	80
451	20240711	133400	1159084550	41100	41100	41100	41100	19
452	20240711	133300	1158303650	41100	41100	41150	41050	86
453	20240711	133200	1154772100	41100	41100	41100	41050	33
454	20240711	133100	1153416900	41100	41100	41100	41050	90
455	20240711	133000	1149720750	41100	41050	41150	41050	27
456	20240711	132900	1148611850	41050	41150	41150	41050	61
457	20240711	132800	1146105900	41150	41150	41150	41100	77
458	20240711	132700	1142940750	41150	41100	41150	41100	31
459	20240711	132600	1141666300	41150	41150	41150	41100	62
460	20240711	132500	1139117150	41150	41100	41150	41100	60
461	20240711	132400	1136650150	41100	41100	41200	41100	68
462	20240711	132300	1133854100	41150	41100	41150	41100	74
463	20240711	132200	1130812150	41100	41100	41150	41100	79
464	20240711	132100	1127564750	41150	41100	41150	41100	71
465	20240711	132000	1124645900	41100	41100	41150	41100	63
466	20240711	131900	1122056100	41100	41100	41200	41100	215
467	20240711	131800	1113212850	41100	41100	41150	41100	67
468	20240711	131700	1110458100	41150	41150	41150	41100	105
469	20240711	131600	1106138450	41150	41200	41200	41100	158
470	20240711	131500	1099633750	41150	41150	41150	41100	117
471	20240711	131400	1094819650	41150	41150	41150	41100	112
472	20240711	131300	1090215900	41100	41200	41250	41100	3931
473	20240711	131200	928353400	41200	41200	41200	41200	71
474	20240711	131100	925428200	41200	41200	41200	41200	51
475	20240711	131000	923327000	41200	41250	41250	41200	104
476	20240711	130900	919042150	41200	41200	41200	41200	62
477	20240711	130800	916487750	41250	41250	41300	41250	265
478	20240711	130700	905556450	41250	41250	41250	41200	111
479	20240711	130600	900980750	41200	41200	41250	41200	47
480	20240711	130500	899044300	41200	41200	41200	41200	48
481	20240711	130400	897066700	41200	41250	41250	41200	224
482	20240711	130300	887827900	41250	41250	41250	41250	50
483	20240711	130200	885765400	41250	41300	41300	41250	997
484	20240711	130100	844589800	41300	41350	41400	41300	437
485	20240711	130000	826520450	41350	41350	41350	41350	89
486	20240711	125900	822840300	41350	41350	41350	41350	1159
487	20240711	125800	774915650	41350	41350	41350	41300	11
488	20240711	125700	774461250	41350	41300	41350	41300	5
489	20240711	125600	774254700	41300	41300	41300	41300	0
490	20240711	125500	774254700	41300	41300	41300	41300	9
491	20240711	125400	773883000	41350	41350	41350	41350	1
492	20240711	125300	773841650	41350	41350	41350	41350	18
493	20240711	125200	773097350	41350	41350	41350	41350	8
494	20240711	125100	772766550	41350	41350	41350	41350	3
495	20240711	125000	772642500	41350	41350	41350	41350	2
496	20240711	124900	772559800	41350	41350	41350	41350	719
497	20240711	124800	742829150	41400	41350	41400	41350	3
498	20240711	124700	742705050	41350	41350	41350	41350	8
499	20240711	124600	742374250	41350	41350	41350	41350	200
500	20240711	124500	734104250	41350	41350	41350	41350	2
501	20240711	124400	734021550	41350	41350	41350	41350	69
502	20240711	124300	731168400	41350	41350	41350	41350	20
503	20240711	124200	730341400	41400	41400	41450	41400	33
504	20240711	124100	728975150	41400	41400	41400	41400	8
505	20240711	124000	728643950	41450	41450	41450	41450	1
506	20240711	123900	728602500	41400	41400	41400	41400	2
507	20240711	123800	728519700	41400	41400	41400	41400	9
508	20240711	123700	728147100	41450	41450	41450	41450	1
509	20240711	123600	728105650	41450	41400	41450	41400	15
510	20240711	123500	727484550	41400	41400	41400	41400	86
511	20240711	123400	723924150	41400	41400	41400	41400	0
512	20240711	123300	723924150	41400	41400	41400	41400	9
513	20240711	123200	723551550	41400	41400	41400	41400	3
514	20240711	123100	723427350	41400	41450	41450	41400	3
515	20240711	123000	723303100	41400	41450	41450	41400	23
516	20240711	122900	722350850	41450	41400	41450	41400	31
517	20240711	122800	721067000	41350	41350	41350	41350	1
518	20240711	122700	721025650	41350	41350	41350	41350	24
519	20240711	122600	720033250	41350	41350	41350	41350	5
520	20240711	122500	719826500	41350	41350	41350	41350	13
521	20240711	122400	719288950	41400	41400	41400	41400	0
522	20240711	122300	719288950	41400	41400	41400	41400	1
523	20240711	122200	719247550	41400	41350	41400	41350	9
524	20240711	122100	718875350	41350	41350	41350	41350	5
525	20240711	122000	718668600	41400	41400	41400	41400	9
526	20240711	121900	718296000	41400	41400	41400	41400	15
527	20240711	121800	717675000	41400	41400	41400	41400	12
528	20240711	121700	717178200	41450	41400	41450	41400	117
529	20240711	121600	712333550	41400	41450	41450	41400	11
530	20240711	121500	711878050	41450	41450	41450	41450	5
531	20240711	121400	711670800	41450	41400	41450	41400	9
532	20240711	121300	711298150	41450	41450	41450	41450	0
533	20240711	121200	711298150	41450	41400	41450	41400	13
534	20240711	121100	710759350	41400	41400	41400	41400	19
535	20240711	121000	709972750	41450	41450	41450	41450	2
536	20240711	120900	709889850	41400	41400	41400	41400	7
537	20240711	120800	709600050	41400	41400	41400	41400	4
538	20240711	120700	709434450	41450	41400	41450	41400	406
539	20240711	120600	692606000	41400	41400	41400	41400	155
540	20240711	120500	686189000	41400	41400	41400	41400	156
541	20240711	120400	679730600	41350	41350	41350	41350	0
542	20240711	120300	679730600	41350	41350	41400	41350	12
543	20240711	120200	679234300	41400	41400	41400	41400	1
544	20240711	120100	679192900	41400	41400	41400	41400	19
545	20240711	120000	678406300	41400	41350	41400	41350	11
546	20240711	115900	677951400	41400	41400	41400	41400	0
547	20240711	115800	677951400	41400	41400	41400	41400	3
548	20240711	115700	677827200	41350	41350	41400	41350	27
549	20240711	115600	676710450	41400	41400	41400	41400	1
550	20240711	115500	676669050	41350	41350	41350	41350	23
551	20240711	115400	675718000	41350	41350	41350	41350	10
552	20240711	115300	675304500	41400	41400	41400	41400	0
553	20240711	115200	675304500	41400	41350	41400	41350	13
554	20240711	115100	674766800	41400	41400	41400	41400	0
555	20240711	115000	674766800	41400	41400	41400	41400	15
556	20240711	114900	674145800	41350	41400	41400	41350	58
557	20240711	114800	671745500	41400	41400	41400	41400	1
558	20240711	114700	671704100	41350	41350	41350	41350	73
559	20240711	114600	668685550	41350	41400	41400	41350	17
560	20240711	114500	667982150	41350	41350	41350	41350	1
561	20240711	114400	667940800	41400	41400	41400	41400	3
562	20240711	114300	667816600	41350	41350	41400	41350	12
563	20240711	114200	667320350	41350	41350	41350	41350	0
564	20240711	114100	667320350	41350	41400	41400	41350	22
565	20240711	114000	666410050	41400	41400	41400	41400	0
566	20240711	113900	666410050	41400	41400	41400	41400	11
567	20240711	113800	665954650	41400	41350	41400	41350	19
568	20240711	113700	665168500	41350	41350	41350	41350	0
569	20240711	113600	665168500	41350	41350	41350	41350	20
570	20240711	113500	664341500	41400	41400	41400	41400	28
571	20240711	113400	663182300	41400	41400	41400	41400	27
572	20240711	113300	662064500	41400	41400	41400	41400	5
573	20240711	113200	661857500	41400	41400	41400	41400	18
574	20240711	113100	661112300	41400	41400	41400	41400	3
575	20240711	113000	660988100	41400	41450	41450	41400	9
576	20240711	112900	660615350	41450	41400	41450	41400	213
577	20240711	112800	651786550	41400	41400	41400	41400	0
578	20240711	112700	651786550	41400	41400	41400	41400	11
579	20240711	112600	651331150	41400	41400	41400	41400	11
580	20240711	112500	650875750	41400	41400	41400	41400	28
581	20240711	112400	649716550	41400	41400	41400	41400	28
582	20240711	112300	648557350	41400	41400	41450	41400	134
583	20240711	112200	643008750	41400	41400	41400	41400	7
584	20240711	112100	642718950	41350	41400	41400	41350	18
585	20240711	112000	641974150	41400	41450	41450	41400	121
586	20240711	111900	636959500	41400	41400	41400	41400	11
587	20240711	111800	636504100	41400	41400	41400	41400	3
588	20240711	111700	636379900	41400	41450	41450	41400	8
589	20240711	111600	636048550	41400	41400	41400	41400	21
590	20240711	111500	635179150	41400	41400	41400	41400	53
591	20240711	111400	632984950	41400	41400	41400	41400	261
592	20240711	111300	622179550	41350	41400	41400	41350	30
593	20240711	111200	620938950	41400	41400	41400	41400	2
594	20240711	111100	620856150	41350	41350	41350	41350	14
595	20240711	111000	620277250	41350	41350	41400	41350	23
596	20240711	110900	619326000	41350	41350	41350	41350	14
597	20240711	110800	618747100	41350	41350	41350	41350	9
598	20240711	110700	618374950	41400	41400	41400	41400	77
599	20240711	110600	615187150	41400	41450	41450	41400	54
600	20240711	110500	612951500	41400	41400	41400	41400	11
601	20240711	110400	612496100	41450	41400	41450	41400	43
602	20240711	110300	610715850	41400	41400	41400	41400	342
603	20240711	110200	596557050	41400	41400	41400	41400	102
604	20240711	110100	592334250	41400	41450	41450	41400	29
605	20240711	110000	591133600	41400	41400	41450	41400	13
606	20240711	105900	590595350	41400	41400	41400	41400	34
607	20240711	105800	589187750	41400	41400	41400	41400	13
608	20240711	105700	588649550	41400	41400	41400	41400	50
609	20240711	105600	586579550	41400	41450	41450	41400	5
610	20240711	105500	586372400	41400	41400	41400	41400	25
611	20240711	105400	585337400	41400	41400	41400	41400	12
612	20240711	105300	584840600	41400	41400	41450	41400	4
613	20240711	105200	584674900	41400	41450	41450	41400	139
614	20240711	105100	578920250	41400	41400	41400	41400	10
615	20240711	105000	578506250	41400	41400	41400	41400	3
616	20240711	104900	578382050	41450	41450	41450	41450	3
617	20240711	104800	578257700	41450	41450	41450	41400	15
618	20240711	104700	577636350	41450	41450	41450	41450	1
619	20240711	104600	577594900	41400	41400	41400	41400	10
620	20240711	104500	577180900	41400	41400	41400	41400	129
621	20240711	104400	571840300	41350	41350	41350	41350	5
622	20240711	104300	571633550	41350	41400	41400	41350	11
623	20240711	104200	571178550	41400	41350	41400	41350	11
624	20240711	104100	570723650	41400	41350	41400	41350	17
625	20240711	104000	570020350	41350	41350	41350	41350	212
626	20240711	103900	561254150	41400	41400	41400	41400	1
627	20240711	103800	561212750	41400	41400	41400	41400	326
628	20240711	103700	547716350	41400	41450	41450	41400	11
629	20240711	103600	547260900	41450	41450	41450	41450	4
630	20240711	103500	547095100	41450	41400	41450	41400	38
631	20240711	103400	545520700	41400	41400	41450	41400	102
632	20240711	103300	541297850	41400	41400	41400	41400	0
633	20240711	103200	541297850	41400	41400	41400	41400	11
634	20240711	103100	540842450	41400	41400	41400	41400	10
635	20240711	103000	540428450	41400	41450	41450	41400	262
636	20240711	102900	529581600	41400	41400	41400	41400	11
637	20240711	102800	529126200	41400	41450	41450	41400	16
638	20240711	102700	528463200	41450	41450	41450	41450	87
639	20240711	102600	524857050	41400	41400	41400	41400	11
640	20240711	102500	524401650	41400	41400	41400	41400	50
641	20240711	102400	522331650	41400	41400	41400	41400	42
642	20240711	102300	520592850	41400	41400	41400	41400	27
643	20240711	102200	519475050	41400	41400	41400	41350	337
644	20240711	102100	505540000	41350	41350	41400	41350	19
645	20240711	102000	504754300	41350	41350	41350	41350	4
646	20240711	101900	504588900	41350	41350	41400	41350	21
647	20240711	101800	503720250	41350	41400	41400	41350	30
648	20240711	101700	502478800	41450	41500	41500	41450	384
649	20240711	101600	486561850	41500	41550	41550	41500	1905
650	20240711	101500	407450550	41550	41550	41600	41550	167
651	20240711	101400	400511550	41550	41550	41550	41550	21
652	20240711	101300	399639000	41550	41600	41600	41550	132
653	20240711	101200	394150750	41600	41550	41600	41550	258
654	20240711	101100	383425300	41600	41600	41600	41600	114
655	20240711	101000	378682900	41600	41600	41600	41600	149
656	20240711	100900	372484500	41600	41550	41600	41550	39
657	20240711	100800	370863950	41550	41550	41550	41550	102
658	20240711	100700	366625850	41550	41600	41600	41550	19
659	20240711	100600	365835900	41600	41550	41600	41550	150
660	20240711	100500	359596500	41550	41550	41600	41550	115
661	20240711	100400	354818200	41600	41600	41600	41550	64
662	20240711	100300	352157850	41600	41550	41600	41550	9
663	20240711	100200	351783650	41550	41650	41650	41550	521
664	20240711	100100	330135050	41650	41600	41650	41550	727
665	20240711	100000	299893250	41600	41500	41600	41500	362
666	20240711	095900	284857650	41450	41450	41500	41450	27
667	20240711	095800	283738450	41450	41500	41500	41450	31
668	20240711	095700	282452700	41500	41450	41550	41450	1641
669	20240711	095600	214366800	41400	41400	41400	41350	595
670	20240711	095500	189735550	41350	41350	41350	41350	77
671	20240711	095400	186551600	41350	41350	41350	41350	35
672	20240711	095300	185104350	41300	41350	41350	41300	21
673	20240711	095200	184236050	41350	41350	41350	41350	2
674	20240711	095100	184153350	41350	41350	41350	41350	51
675	20240711	095000	182044500	41300	41300	41300	41300	0
676	20240711	094900	182044500	41300	41300	41300	41300	56
677	20240711	094800	179731700	41250	41300	41300	41250	31
678	20240711	094700	178452900	41300	41300	41300	41300	7
679	20240711	094600	178163800	41300	41300	41300	41300	13
680	20240711	094500	177626900	41300	41300	41300	41300	100
681	20240711	094400	173496900	41300	41300	41300	41300	14
682	20240711	094300	172918700	41300	41300	41300	41300	403
683	20240711	094200	156274800	41200	41250	41250	41200	13
684	20240711	094100	155738700	41250	41250	41250	41250	207
685	20240711	094000	147199950	41250	41250	41250	41250	11
686	20240711	093900	146746200	41250	41250	41250	41200	148
687	20240711	093800	140641250	41250	41250	41250	41250	6
688	20240711	093700	140393750	41200	41200	41200	41200	1
689	20240711	093600	140352550	41200	41250	41250	41200	28
690	20240711	093500	139198650	41200	41200	41200	41200	10
691	20240711	093400	138786650	41200	41200	41200	41200	60
692	20240711	093300	136314650	41250	41250	41250	41250	2
693	20240711	093200	136232150	41250	41200	41250	41200	291
694	20240711	093100	124240400	41200	41200	41200	41200	7
695	20240711	093000	123952000	41200	41150	41200	41150	30
696	20240711	092900	122716050	41200	41200	41200	41200	21
697	20240711	092800	121850850	41250	41200	41250	41200	2
698	20240711	092700	121768400	41200	41200	41200	41200	7
699	20240711	092600	121480000	41250	41200	41250	41200	2
700	20240711	092500	121397550	41200	41200	41200	41200	40
701	20240711	092400	119749550	41200	41200	41200	41200	6
702	20240711	092300	119502350	41200	41200	41200	41200	10
703	20240711	092200	119090350	41200	41200	41200	41200	0
704	20240711	092100	119090350	41200	41200	41250	41200	528
705	20240711	092000	97335500	41250	41250	41250	41200	150
706	20240711	091900	91150500	41250	41300	41300	41250	88
707	20240711	091800	87519100	41300	41300	41300	41300	15
708	20240711	091700	86899600	41300	41300	41300	41300	1
709	20240711	091600	86858300	41250	41300	41300	41250	82
710	20240711	091500	83472850	41300	41250	41300	41250	110
711	20240711	091400	78932400	41250	41250	41300	41250	56
712	20240711	091300	76622250	41250	41200	41250	41200	184
713	20240711	091200	69035900	41200	41200	41200	41150	287
714	20240711	091100	57212250	41150	41200	41200	41150	120
715	20240711	091000	52268400	41200	41200	41200	41200	25
716	20240711	090900	51238400	41200	41150	41200	41150	55
717	20240711	090800	48974850	41150	41150	41150	41000	40
718	20240711	090700	47329150	41000	41150	41150	41000	189
719	20240711	090600	39575500	41150	41150	41200	41150	140
720	20240711	090500	33812850	41150	41150	41200	41150	109
721	20240711	090400	29327450	41200	41200	41200	41200	27
722	20240711	090300	28215050	41250	41300	41300	41200	73
723	20240711	090200	25202150	41300	41300	41300	41300	73
724	20240711	090100	22187250	41300	41200	41300	41200	71
725	20240711	090000	19257850	41200	41000	41450	41000	468