KissMeData/204620/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	204600	5874979055	4085	4085	4085	4085	12091
3	20240711	204500	5874979055	4085	4085	4085	4085	0
4	20240711	204400	5874979055	4085	4085	4085	4085	0
5	20240711	204300	5874979055	4085	4085	4085	4085	0
6	20240711	204200	5874979055	4085	4085	4085	4085	0
7	20240711	204100	5874979055	4085	4085	4085	4085	0
8	20240711	204000	5874979055	4085	4085	4085	4085	0
9	20240711	203900	5874979055	4085	4085	4085	4085	0
10	20240711	203800	5874979055	4085	4085	4085	4085	0
11	20240711	203700	5874979055	4085	4085	4085	4085	0
12	20240711	203600	5874979055	4085	4085	4085	4085	0
13	20240711	203500	5874979055	4085	4085	4085	4085	0
14	20240711	203400	5874979055	4085	4085	4085	4085	0
15	20240711	203300	5874979055	4085	4085	4085	4085	0
16	20240711	203200	5874979055	4085	4085	4085	4085	0
17	20240711	203100	5874979055	4085	4085	4085	4085	0
18	20240711	203000	5874979055	4085	4085	4085	4085	0
19	20240711	202900	5874979055	4085	4085	4085	4085	0
20	20240711	202800	5874979055	4085	4085	4085	4085	0
21	20240711	202700	5874979055	4085	4085	4085	4085	0
22	20240711	202600	5874979055	4085	4085	4085	4085	0
23	20240711	202500	5874979055	4085	4085	4085	4085	0
24	20240711	202400	5874979055	4085	4085	4085	4085	0
25	20240711	202300	5874979055	4085	4085	4085	4085	0
26	20240711	202200	5874979055	4085	4085	4085	4085	0
27	20240711	202100	5874979055	4085	4085	4085	4085	0
28	20240711	202000	5874979055	4085	4085	4085	4085	0
29	20240711	201900	5874979055	4085	4085	4085	4085	0
30	20240711	201800	5874979055	4085	4085	4085	4085	0
31	20240711	201700	5874979055	4085	4085	4085	4085	0
32	20240711	201600	5874979055	4085	4085	4085	4085	12091
33	20240711	201500	5874979055	4085	4085	4085	4085	0
34	20240711	201400	5874979055	4085	4085	4085	4085	0
35	20240711	201300	5874979055	4085	4085	4085	4085	0
36	20240711	201200	5874979055	4085	4085	4085	4085	0
37	20240711	201100	5874979055	4085	4085	4085	4085	0
38	20240711	201000	5874979055	4085	4085	4085	4085	0
39	20240711	200900	5874979055	4085	4085	4085	4085	0
40	20240711	200800	5874979055	4085	4085	4085	4085	0
41	20240711	200700	5874979055	4085	4085	4085	4085	0
42	20240711	200600	5874979055	4085	4085	4085	4085	0
43	20240711	200500	5874979055	4085	4085	4085	4085	0
44	20240711	200400	5874979055	4085	4085	4085	4085	0
45	20240711	200300	5874979055	4085	4085	4085	4085	0
46	20240711	200200	5874979055	4085	4085	4085	4085	0
47	20240711	200100	5874979055	4085	4085	4085	4085	0
48	20240711	200000	5874979055	4085	4085	4085	4085	0
49	20240711	195900	5874979055	4085	4085	4085	4085	0
50	20240711	195800	5874979055	4085	4085	4085	4085	0
51	20240711	195700	5874979055	4085	4085	4085	4085	0
52	20240711	195600	5874979055	4085	4085	4085	4085	0
53	20240711	195500	5874979055	4085	4085	4085	4085	0
54	20240711	195400	5874979055	4085	4085	4085	4085	0
55	20240711	195300	5874979055	4085	4085	4085	4085	0
56	20240711	195200	5874979055	4085	4085	4085	4085	0
57	20240711	195100	5874979055	4085	4085	4085	4085	0
58	20240711	195000	5874979055	4085	4085	4085	4085	0
59	20240711	194900	5874979055	4085	4085	4085	4085	0
60	20240711	194800	5874979055	4085	4085	4085	4085	0
61	20240711	194700	5874979055	4085	4085	4085	4085	0
62	20240711	194600	5874979055	4085	4085	4085	4085	12091
63	20240711	194500	5874979055	4085	4085	4085	4085	0
64	20240711	194400	5874979055	4085	4085	4085	4085	0
65	20240711	194300	5874979055	4085	4085	4085	4085	0
66	20240711	194200	5874979055	4085	4085	4085	4085	0
67	20240711	194100	5874979055	4085	4085	4085	4085	0
68	20240711	194000	5874979055	4085	4085	4085	4085	0
69	20240711	193900	5874979055	4085	4085	4085	4085	0
70	20240711	193800	5874979055	4085	4085	4085	4085	0
71	20240711	193700	5874979055	4085	4085	4085	4085	0
72	20240711	193600	5874979055	4085	4085	4085	4085	0
73	20240711	193500	5874979055	4085	4085	4085	4085	0
74	20240711	193400	5874979055	4085	4085	4085	4085	0
75	20240711	193300	5874979055	4085	4085	4085	4085	0
76	20240711	193200	5874979055	4085	4085	4085	4085	0
77	20240711	193100	5874979055	4085	4085	4085	4085	0
78	20240711	193000	5874979055	4085	4085	4085	4085	0
79	20240711	192900	5874979055	4085	4085	4085	4085	0
80	20240711	192800	5874979055	4085	4085	4085	4085	0
81	20240711	192700	5874979055	4085	4085	4085	4085	0
82	20240711	192600	5874979055	4085	4085	4085	4085	0
83	20240711	192500	5874979055	4085	4085	4085	4085	0
84	20240711	192400	5874979055	4085	4085	4085	4085	0
85	20240711	192300	5874979055	4085	4085	4085	4085	0
86	20240711	192200	5874979055	4085	4085	4085	4085	0
87	20240711	192100	5874979055	4085	4085	4085	4085	0
88	20240711	192000	5874979055	4085	4085	4085	4085	0
89	20240711	191900	5874979055	4085	4085	4085	4085	0
90	20240711	191800	5874979055	4085	4085	4085	4085	0
91	20240711	191700	5874979055	4085	4085	4085	4085	0
92	20240711	191600	5874979055	4085	4085	4085	4085	12091
93	20240711	191500	5874979055	4085	4085	4085	4085	0
94	20240711	191400	5874979055	4085	4085	4085	4085	0
95	20240711	191300	5874979055	4085	4085	4085	4085	0
96	20240711	191200	5874979055	4085	4085	4085	4085	0
97	20240711	191100	5874979055	4085	4085	4085	4085	0
98	20240711	191000	5874979055	4085	4085	4085	4085	0
99	20240711	190900	5874979055	4085	4085	4085	4085	0
100	20240711	190800	5874979055	4085	4085	4085	4085	0
101	20240711	190700	5874979055	4085	4085	4085	4085	0
102	20240711	190600	5874979055	4085	4085	4085	4085	0
103	20240711	190500	5874979055	4085	4085	4085	4085	0
104	20240711	190400	5874979055	4085	4085	4085	4085	0
105	20240711	190300	5874979055	4085	4085	4085	4085	0
106	20240711	190200	5874979055	4085	4085	4085	4085	0
107	20240711	190100	5874979055	4085	4085	4085	4085	0
108	20240711	190000	5874979055	4085	4085	4085	4085	0
109	20240711	185900	5874979055	4085	4085	4085	4085	0
110	20240711	185800	5874979055	4085	4085	4085	4085	0
111	20240711	185700	5874979055	4085	4085	4085	4085	0
112	20240711	185600	5874979055	4085	4085	4085	4085	0
113	20240711	185500	5874979055	4085	4085	4085	4085	0
114	20240711	185400	5874979055	4085	4085	4085	4085	0
115	20240711	185300	5874979055	4085	4085	4085	4085	0
116	20240711	185200	5874979055	4085	4085	4085	4085	0
117	20240711	185100	5874979055	4085	4085	4085	4085	0
118	20240711	185000	5874979055	4085	4085	4085	4085	0
119	20240711	184900	5874979055	4085	4085	4085	4085	0
120	20240711	184800	5874979055	4085	4085	4085	4085	0
121	20240711	184700	5874979055	4085	4085	4085	4085	0
122	20240711	184600	5874979055	4085	4085	4085	4085	12091
123	20240711	184500	5874979055	4085	4085	4085	4085	0
124	20240711	184400	5874979055	4085	4085	4085	4085	0
125	20240711	184300	5874979055	4085	4085	4085	4085	0
126	20240711	184200	5874979055	4085	4085	4085	4085	0
127	20240711	184100	5874979055	4085	4085	4085	4085	0
128	20240711	184000	5874979055	4085	4085	4085	4085	0
129	20240711	183900	5874979055	4085	4085	4085	4085	0
130	20240711	183800	5874979055	4085	4085	4085	4085	0
131	20240711	183700	5874979055	4085	4085	4085	4085	0
132	20240711	183600	5874979055	4085	4085	4085	4085	0
133	20240711	183500	5874979055	4085	4085	4085	4085	0
134	20240711	183400	5874979055	4085	4085	4085	4085	0
135	20240711	183300	5874979055	4085	4085	4085	4085	0
136	20240711	183200	5874979055	4085	4085	4085	4085	0
137	20240711	183100	5874979055	4085	4085	4085	4085	0
138	20240711	183000	5874979055	4085	4085	4085	4085	0
139	20240711	182900	5874979055	4085	4085	4085	4085	0
140	20240711	182800	5874979055	4085	4085	4085	4085	0
141	20240711	182700	5874979055	4085	4085	4085	4085	0
142	20240711	182600	5874979055	4085	4085	4085	4085	0
143	20240711	182500	5874979055	4085	4085	4085	4085	0
144	20240711	182400	5874979055	4085	4085	4085	4085	0
145	20240711	182300	5874979055	4085	4085	4085	4085	0
146	20240711	182200	5874979055	4085	4085	4085	4085	0
147	20240711	182100	5874979055	4085	4085	4085	4085	0
148	20240711	182000	5874979055	4085	4085	4085	4085	0
149	20240711	181900	5874979055	4085	4085	4085	4085	0
150	20240711	181800	5874979055	4085	4085	4085	4085	0
151	20240711	181700	5874979055	4085	4085	4085	4085	0
152	20240711	181600	5874979055	4085	4085	4085	4085	12091
153	20240711	181500	5874979055	4085	4085	4085	4085	0
154	20240711	181400	5874979055	4085	4085	4085	4085	0
155	20240711	181300	5874979055	4085	4085	4085	4085	0
156	20240711	181200	5874979055	4085	4085	4085	4085	0
157	20240711	181100	5874979055	4085	4085	4085	4085	0
158	20240711	181000	5874979055	4085	4085	4085	4085	0
159	20240711	180900	5874979055	4085	4085	4085	4085	0
160	20240711	180800	5874979055	4085	4085	4085	4085	0
161	20240711	180700	5874979055	4085	4085	4085	4085	0
162	20240711	180600	5874979055	4085	4085	4085	4085	0
163	20240711	180500	5874979055	4085	4085	4085	4085	0
164	20240711	180400	5874979055	4085	4085	4085	4085	0
165	20240711	180300	5874979055	4085	4085	4085	4085	0
166	20240711	180200	5874979055	4085	4085	4085	4085	0
167	20240711	180100	5874979055	4085	4085	4085	4085	0
168	20240711	180000	5874979055	4085	4085	4085	4085	0
169	20240711	175900	5874979055	4085	4085	4085	4085	0
170	20240711	175800	5874979055	4085	4085	4085	4085	0
171	20240711	175700	5874979055	4085	4085	4085	4085	0
172	20240711	175600	5874979055	4085	4085	4085	4085	0
173	20240711	175500	5874979055	4085	4085	4085	4085	0
174	20240711	175400	5874979055	4085	4085	4085	4085	0
175	20240711	175300	5874979055	4085	4085	4085	4085	0
176	20240711	175200	5874979055	4085	4085	4085	4085	0
177	20240711	175100	5874979055	4085	4085	4085	4085	0
178	20240711	175000	5874979055	4085	4085	4085	4085	0
179	20240711	174900	5874979055	4085	4085	4085	4085	0
180	20240711	174800	5874979055	4085	4085	4085	4085	0
181	20240711	174700	5874979055	4085	4085	4085	4085	0
182	20240711	174600	5874979055	4085	4085	4085	4085	12091
183	20240711	174500	5874979055	4085	4085	4085	4085	0
184	20240711	174400	5874979055	4085	4085	4085	4085	0
185	20240711	174300	5874979055	4085	4085	4085	4085	0
186	20240711	174200	5874979055	4085	4085	4085	4085	0
187	20240711	174100	5874979055	4085	4085	4085	4085	0
188	20240711	174000	5874979055	4085	4085	4085	4085	0
189	20240711	173900	5874979055	4085	4085	4085	4085	0
190	20240711	173800	5874979055	4085	4085	4085	4085	0
191	20240711	173700	5874979055	4085	4085	4085	4085	0
192	20240711	173600	5874979055	4085	4085	4085	4085	0
193	20240711	173500	5874979055	4085	4085	4085	4085	0
194	20240711	173400	5874979055	4085	4085	4085	4085	0
195	20240711	173300	5874979055	4085	4085	4085	4085	0
196	20240711	173200	5874979055	4085	4085	4085	4085	0
197	20240711	173100	5874979055	4085	4085	4085	4085	0
198	20240711	173000	5874979055	4085	4085	4085	4085	0
199	20240711	172900	5874979055	4085	4085	4085	4085	0
200	20240711	172800	5874979055	4085	4085	4085	4085	0
201	20240711	172700	5874979055	4085	4085	4085	4085	0
202	20240711	172600	5874979055	4085	4085	4085	4085	0
203	20240711	172500	5874979055	4085	4085	4085	4085	0
204	20240711	172400	5874979055	4085	4085	4085	4085	0
205	20240711	172300	5874979055	4085	4085	4085	4085	0
206	20240711	172200	5874979055	4085	4085	4085	4085	0
207	20240711	172100	5874979055	4085	4085	4085	4085	0
208	20240711	172000	5874979055	4085	4085	4085	4085	0
209	20240711	171900	5874979055	4085	4085	4085	4085	0
210	20240711	171800	5874979055	4085	4085	4085	4085	0
211	20240711	171700	5874979055	4085	4085	4085	4085	0
212	20240711	171600	5874979055	4085	4085	4085	4085	12091
213	20240711	171500	5874979055	4085	4085	4085	4085	0
214	20240711	171400	5874979055	4085	4085	4085	4085	0
215	20240711	171300	5874979055	4085	4085	4085	4085	0
216	20240711	171200	5874979055	4085	4085	4085	4085	0
217	20240711	171100	5874979055	4085	4085	4085	4085	0
218	20240711	171000	5874979055	4085	4085	4085	4085	0
219	20240711	170900	5874979055	4085	4085	4085	4085	0
220	20240711	170800	5874979055	4085	4085	4085	4085	0
221	20240711	170700	5874979055	4085	4085	4085	4085	0
222	20240711	170600	5874979055	4085	4085	4085	4085	0
223	20240711	170500	5874979055	4085	4085	4085	4085	0
224	20240711	170400	5874979055	4085	4085	4085	4085	0
225	20240711	170300	5874979055	4085	4085	4085	4085	0
226	20240711	170200	5874979055	4085	4085	4085	4085	0
227	20240711	170100	5874979055	4085	4085	4085	4085	0
228	20240711	170000	5874979055	4085	4085	4085	4085	0
229	20240711	165900	5874979055	4085	4085	4085	4085	0
230	20240711	165800	5874979055	4085	4085	4085	4085	0
231	20240711	165700	5874979055	4085	4085	4085	4085	0
232	20240711	165600	5874979055	4085	4085	4085	4085	0
233	20240711	165500	5874979055	4085	4085	4085	4085	0
234	20240711	165400	5874979055	4085	4085	4085	4085	0
235	20240711	165300	5874979055	4085	4085	4085	4085	0
236	20240711	165200	5874979055	4085	4085	4085	4085	0
237	20240711	165100	5874979055	4085	4085	4085	4085	0
238	20240711	165000	5874979055	4085	4085	4085	4085	0
239	20240711	164900	5874979055	4085	4085	4085	4085	0
240	20240711	164800	5874979055	4085	4085	4085	4085	0
241	20240711	164700	5874979055	4085	4085	4085	4085	0
242	20240711	164600	5874979055	4085	4085	4085	4085	12091
243	20240711	164500	5874979055	4085	4085	4085	4085	0
244	20240711	164400	5874979055	4085	4085	4085	4085	0
245	20240711	164300	5874979055	4085	4085	4085	4085	0
246	20240711	164200	5874979055	4085	4085	4085	4085	0
247	20240711	164100	5874979055	4085	4085	4085	4085	0
248	20240711	164000	5874979055	4085	4085	4085	4085	0
249	20240711	163900	5874979055	4085	4085	4085	4085	0
250	20240711	163800	5874979055	4085	4085	4085	4085	0
251	20240711	163700	5874979055	4085	4085	4085	4085	0
252	20240711	163600	5874979055	4085	4085	4085	4085	0
253	20240711	163500	5874979055	4085	4085	4085	4085	0
254	20240711	163400	5874979055	4085	4085	4085	4085	0
255	20240711	163300	5874979055	4085	4085	4085	4085	0
256	20240711	163200	5874979055	4085	4085	4085	4085	0
257	20240711	163100	5874979055	4085	4085	4085	4085	0
258	20240711	163000	5874979055	4085	4085	4085	4085	0
259	20240711	162900	5874979055	4085	4085	4085	4085	0
260	20240711	162800	5874979055	4085	4085	4085	4085	0
261	20240711	162700	5874979055	4085	4085	4085	4085	0
262	20240711	162600	5874979055	4085	4085	4085	4085	0
263	20240711	162500	5874979055	4085	4085	4085	4085	0
264	20240711	162400	5874979055	4085	4085	4085	4085	0
265	20240711	162300	5874979055	4085	4085	4085	4085	0
266	20240711	162200	5874979055	4085	4085	4085	4085	0
267	20240711	162100	5874979055	4085	4085	4085	4085	0
268	20240711	162000	5874979055	4085	4085	4085	4085	0
269	20240711	161900	5874979055	4085	4085	4085	4085	0
270	20240711	161800	5874979055	4085	4085	4085	4085	0
271	20240711	161700	5874979055	4085	4085	4085	4085	0
272	20240711	161600	5874979055	4085	4085	4085	4085	12091
273	20240711	161500	5874979055	4085	4085	4085	4085	0
274	20240711	161400	5874979055	4085	4085	4085	4085	0
275	20240711	161300	5874979055	4085	4085	4085	4085	0
276	20240711	161200	5874979055	4085	4085	4085	4085	0
277	20240711	161100	5874979055	4085	4085	4085	4085	0
278	20240711	161000	5874979055	4085	4085	4085	4085	0
279	20240711	160900	5874979055	4085	4085	4085	4085	0
280	20240711	160800	5874979055	4085	4085	4085	4085	0
281	20240711	160700	5874979055	4085	4085	4085	4085	0
282	20240711	160600	5874979055	4085	4085	4085	4085	0
283	20240711	160500	5874979055	4085	4085	4085	4085	0
284	20240711	160400	5874979055	4085	4085	4085	4085	0
285	20240711	160300	5874979055	4085	4085	4085	4085	0
286	20240711	160200	5874979055	4085	4085	4085	4085	0
287	20240711	160100	5874979055	4085	4085	4085	4085	0
288	20240711	160000	5874979055	4085	4085	4085	4085	0
289	20240711	155900	5874979055	4085	4085	4085	4085	0
290	20240711	155800	5874979055	4085	4085	4085	4085	0
291	20240711	155700	5874979055	4085	4085	4085	4085	0
292	20240711	155600	5874979055	4085	4085	4085	4085	0
293	20240711	155500	5874979055	4085	4085	4085	4085	0
294	20240711	155400	5874979055	4085	4085	4085	4085	0
295	20240711	155300	5874979055	4085	4085	4085	4085	0
296	20240711	155200	5874979055	4085	4085	4085	4085	0
297	20240711	155100	5874979055	4085	4085	4085	4085	0
298	20240711	155000	5874979055	4085	4085	4085	4085	0
299	20240711	154900	5874979055	4085	4085	4085	4085	0
300	20240711	154800	5874979055	4085	4085	4085	4085	0
301	20240711	154700	5874979055	4085	4085	4085	4085	0
302	20240711	154600	5874979055	4085	4085	4085	4085	12091
303	20240711	154500	5874979055	4085	4085	4085	4085	0
304	20240711	154400	5874979055	4085	4085	4085	4085	0
305	20240711	154300	5874979055	4085	4085	4085	4085	0
306	20240711	154200	5874979055	4085	4085	4085	4085	0
307	20240711	154100	5874979055	4085	4085	4085	4085	0
308	20240711	154000	5874979055	4085	4085	4085	4085	0
309	20240711	153900	5874979055	4085	4085	4085	4085	0
310	20240711	153800	5874979055	4085	4085	4085	4085	0
311	20240711	153700	5874979055	4085	4085	4085	4085	0
312	20240711	153600	5874979055	4085	4085	4085	4085	0
313	20240711	153500	5874979055	4085	4085	4085	4085	0
314	20240711	153400	5874979055	4085	4085	4085	4085	0
315	20240711	153300	5874979055	4085	4085	4085	4085	0
316	20240711	153200	5874979055	4085	4085	4085	4085	0
317	20240711	153100	5874979055	4085	4085	4085	4085	0
318	20240711	153000	5874979055	4085	4085	4085	4085	12091
319	20240711	152900	5825587320	4085	4085	4085	4085	0
320	20240711	152800	5825587320	4085	4085	4085	4085	0
321	20240711	152700	5825587320	4085	4085	4085	4085	0
322	20240711	152600	5825587320	4085	4085	4085	4085	0
323	20240711	152500	5825587320	4085	4085	4085	4085	0
324	20240711	152400	5825587320	4085	4085	4085	4085	0
325	20240711	152300	5825587320	4085	4085	4085	4085	0
326	20240711	152200	5825587320	4085	4085	4085	4085	0
327	20240711	152100	5825587320	4085	4085	4085	4085	0
328	20240711	152000	5825587320	4085	4085	4085	4085	0
329	20240711	151900	5825587320	4085	4085	4085	4080	4788
330	20240711	151800	5806037895	4085	4100	4100	4085	9319
331	20240711	151700	5767925720	4100	4100	4105	4100	6481
332	20240711	151600	5741346290	4105	4105	4110	4105	2341
333	20240711	151500	5731735985	4105	4105	4105	4100	7976
334	20240711	151400	5698995795	4100	4100	4105	4100	2370
335	20240711	151300	5689278205	4100	4095	4105	4095	8747
336	20240711	151200	5653406915	4095	4100	4105	4095	7113
337	20240711	151100	5624249375	4095	4095	4095	4095	85
338	20240711	151000	5623901300	4095	4090	4100	4090	6242
339	20240711	150900	5598351395	4085	4085	4085	4085	236
340	20240711	150800	5597387335	4085	4085	4090	4085	2483
341	20240711	150700	5587234280	4085	4095	4095	4085	6520
342	20240711	150600	5560586365	4090	4090	4090	4090	922
343	20240711	150500	5556815385	4090	4090	4095	4090	5659
344	20240711	150400	5533668625	4090	4080	4090	4080	2103
345	20240711	150300	5525078120	4080	4080	4090	4080	1913
346	20240711	150200	5517267015	4080	4070	4080	4070	6775
347	20240711	150100	5489653425	4065	4065	4070	4065	2065
348	20240711	150000	5481251875	4070	4070	4070	4070	1432
349	20240711	145900	5475423635	4070	4075	4075	4070	1556
350	20240711	145800	5469087275	4075	4075	4075	4075	440
351	20240711	145700	5467294275	4075	4075	4080	4075	2543
352	20240711	145600	5456931540	4080	4080	4080	4075	407
353	20240711	145500	5455271130	4080	4080	4080	4075	9598
354	20240711	145400	5416111570	4075	4080	4080	4070	9240
355	20240711	145300	5378422685	4080	4080	4080	4080	360
356	20240711	145200	5376953885	4085	4085	4085	4080	676
357	20240711	145100	5374192755	4080	4080	4085	4080	1387
358	20240711	145000	5368529650	4080	4075	4085	4075	1260
359	20240711	144900	5363387870	4075	4075	4075	4070	543
360	20240711	144800	5361175415	4070	4070	4080	4070	3362
361	20240711	144700	5347488375	4075	4080	4080	4070	2796
362	20240711	144600	5336095595	4075	4080	4080	4075	3126
363	20240711	144500	5323353150	4080	4085	4085	4080	1375
364	20240711	144400	5317736600	4080	4085	4090	4080	1482
365	20240711	144300	5311685760	4085	4090	4090	4085	499
366	20240711	144200	5309647020	4090	4090	4090	4090	2372
367	20240711	144100	5299945540	4090	4100	4100	4090	291
368	20240711	144000	5298753875	4095	4100	4100	4090	829
369	20240711	143900	5295358870	4095	4095	4095	4090	1345
370	20240711	143800	5289853020	4095	4095	4100	4095	959
371	20240711	143700	5285925795	4100	4090	4100	4085	5073
372	20240711	143600	5265138460	4095	4095	4095	4090	1009
373	20240711	143500	5261008340	4090	4095	4100	4090	1867
374	20240711	143400	5253365830	4095	4090	4100	4090	479
375	20240711	143300	5251404760	4100	4105	4110	4090	7378
376	20240711	143200	5221123155	4115	4080	4115	4075	36875
377	20240711	143100	5070243940	4070	4075	4075	4070	7428
378	20240711	143000	5040005390	4070	4065	4070	4065	1194
379	20240711	142900	5035148480	4065	4065	4065	4065	480
380	20240711	142800	5033197280	4065	4070	4070	4065	716
381	20240711	142700	5030285635	4070	4070	4075	4070	709
382	20240711	142600	5027399425	4070	4070	4075	4070	361
383	20240711	142500	5025929595	4070	4070	4075	4070	1083
384	20240711	142400	5021521780	4075	4075	4075	4070	670
385	20240711	142300	5018793410	4070	4070	4075	4070	478
386	20240711	142200	5016847280	4070	4070	4080	4065	2282
387	20240711	142100	5007556635	4080	4065	4080	4065	772
388	20240711	142000	5004415920	4060	4065	4065	4060	795
389	20240711	141900	5001186210	4060	4065	4065	4060	1344
390	20240711	141800	4995729070	4065	4070	4070	4065	567
391	20240711	141700	4993423450	4065	4075	4080	4065	3740
392	20240711	141600	4978208195	4070	4080	4080	4070	1061
393	20240711	141500	4973882185	4080	4075	4085	4075	3830
394	20240711	141400	4958253875	4080	4065	4080	4065	7342
395	20240711	141300	4928338275	4065	4070	4070	4065	744
396	20240711	141200	4925313385	4065	4065	4070	4065	583
397	20240711	141100	4922942815	4065	4070	4070	4060	812
398	20240711	141000	4919642230	4060	4070	4070	4060	2899
399	20240711	140900	4907845640	4070	4075	4075	4070	1411
400	20240711	140800	4902102215	4075	4075	4080	4075	418
401	20240711	140700	4900398565	4070	4075	4075	4070	2670
402	20240711	140600	4889521135	4075	4060	4075	4060	3363
403	20240711	140500	4875834220	4060	4065	4070	4060	3200
404	20240711	140400	4862826235	4060	4065	4070	4060	170
405	20240711	140300	4862135310	4065	4070	4070	4060	902
406	20240711	140200	4858469645	4065	4070	4070	4060	1378
407	20240711	140100	4852866845	4065	4075	4075	4065	526
408	20240711	140000	4850726015	4070	4075	4075	4065	725
409	20240711	135900	4847774910	4075	4070	4075	4070	191
410	20240711	135800	4846997320	4070	4065	4070	4060	1155
411	20240711	135700	4842298985	4070	4075	4080	4065	497
412	20240711	135600	4840276020	4065	4060	4085	4055	7824
413	20240711	135500	4808375540	4060	4065	4065	4055	275
414	20240711	135400	4807259355	4060	4065	4065	4060	563
415	20240711	135300	4804973060	4065	4070	4070	4060	211
416	20240711	135200	4804114850	4055	4055	4070	4050	2882
417	20240711	135100	4792402200	4050	4060	4060	4050	815
418	20240711	135000	4789097135	4060	4065	4070	4060	1461
419	20240711	134900	4783153245	4060	4060	4070	4055	3182
420	20240711	134800	4770210715	4055	4055	4055	4050	883
421	20240711	134700	4766631665	4050	4040	4055	4040	4006
422	20240711	134600	4750409975	4035	4040	4040	4035	518
423	20240711	134500	4748319635	4035	4040	4040	4035	173
424	20240711	134400	4747621300	4035	4035	4035	4030	1047
425	20240711	134300	4743397000	4035	4025	4035	4025	554
426	20240711	134200	4741166100	4030	4030	4030	4025	508
427	20240711	134100	4739119010	4030	4035	4040	4030	513
428	20240711	134000	4737050255	4035	4035	4040	4035	554
429	20240711	133900	4734814335	4040	4030	4040	4025	938
430	20240711	133800	4731031300	4025	4030	4030	4025	641
431	20240711	133700	4728448365	4030	4035	4040	4030	490
432	20240711	133600	4726472215	4035	4035	4040	4030	2538
433	20240711	133500	4716238680	4035	4030	4035	4030	513
434	20240711	133400	4714170955	4030	4035	4035	4030	105
435	20240711	133300	4713747765	4030	4030	4030	4025	647
436	20240711	133200	4711140800	4025	4030	4030	4025	2893
437	20240711	133100	4699496415	4020	4025	4030	4020	1209
438	20240711	133000	4694629530	4020	4025	4025	4020	436
439	20240711	132900	4692874775	4020	4025	4030	4020	4509
440	20240711	132800	4674730310	4020	4035	4035	4020	289
441	20240711	132700	4673565460	4035	4040	4040	4035	2597
442	20240711	132600	4663083535	4035	4035	4040	4035	6470
443	20240711	132500	4636974460	4040	4045	4045	4040	824
444	20240711	132400	4633645445	4045	4035	4045	4035	784
445	20240711	132300	4630477740	4035	4015	4035	4000	12709
446	20240711	132200	4579531040	4010	4025	4025	4010	3200
447	20240711	132100	4566689295	4020	4020	4025	4015	564
448	20240711	132000	4564422140	4015	4020	4020	4015	1236
449	20240711	131900	4559456550	4015	4020	4020	4015	877
450	20240711	131800	4555931495	4020	4030	4030	4020	3136
451	20240711	131700	4543322895	4025	4025	4030	4020	1210
452	20240711	131600	4538452900	4020	4025	4025	4020	1834
453	20240711	131500	4531080180	4020	4030	4035	4020	855
454	20240711	131400	4527634895	4030	4030	4030	4025	1799
455	20240711	131300	4520385925	4020	4025	4030	4020	4583
456	20240711	131200	4501935245	4025	4030	4030	4025	5090
457	20240711	131100	4481444855	4030	4035	4035	4025	849
458	20240711	131000	4478023150	4035	4035	4035	4030	613
459	20240711	130900	4475551750	4030	4040	4040	4030	311
460	20240711	130800	4474297250	4040	4030	4040	4025	1338
461	20240711	130700	4468902365	4030	4040	4045	4025	4951
462	20240711	130600	4448946720	4040	4045	4050	4040	10233
463	20240711	130500	4407591040	4045	4050	4050	4045	892
464	20240711	130400	4403980670	4050	4055	4055	4045	1854
465	20240711	130300	4396472940	4050	4060	4060	4050	8565
466	20240711	130200	4361745965	4060	4055	4065	4055	429
467	20240711	130100	4360004355	4060	4055	4065	4055	505
468	20240711	130000	4357954105	4060	4060	4065	4060	1096
469	20240711	125900	4353504330	4065	4070	4070	4065	306
470	20240711	125800	4352260435	4065	4070	4070	4060	1426
471	20240711	125700	4346465250	4065	4075	4075	4065	516
472	20240711	125600	4344367020	4070	4070	4070	4065	602
473	20240711	125500	4341918040	4070	4065	4070	4065	721
474	20240711	125400	4338986785	4065	4070	4070	4065	447
475	20240711	125300	4337168985	4075	4075	4075	4065	417
476	20240711	125200	4335473045	4075	4065	4075	4065	519
477	20240711	125100	4333363100	4065	4070	4070	4065	165
478	20240711	125000	4332692120	4060	4065	4065	4060	903
479	20240711	124900	4329022470	4070	4075	4075	4065	1746
480	20240711	124800	4321920620	4075	4080	4080	4075	460
481	20240711	124700	4320045950	4080	4085	4085	4075	1470
482	20240711	124600	4314048480	4085	4085	4085	4080	513
483	20240711	124500	4311954530	4085	4085	4090	4085	3573
484	20240711	124400	4297356320	4085	4070	4085	4070	770
485	20240711	124300	4294216095	4075	4080	4080	4065	809
486	20240711	124200	4290922935	4080	4080	4085	4080	1094
487	20240711	124100	4286455340	4080	4065	4080	4065	4689
488	20240711	124000	4267345240	4065	4065	4070	4060	449
489	20240711	123900	4265521355	4065	4060	4065	4060	613
490	20240711	123800	4263029565	4060	4060	4060	4060	1006
491	20240711	123700	4258945205	4060	4055	4070	4050	5189
492	20240711	123600	4237925210	4055	4060	4070	4055	1558
493	20240711	123500	4231601720	4065	4065	4070	4060	4920
494	20240711	123400	4211609450	4065	4065	4070	4065	137
495	20240711	123300	4211052050	4070	4070	4070	4070	549
496	20240711	123200	4208817620	4070	4075	4075	4070	907
497	20240711	123100	4205121600	4075	4075	4080	4075	411
498	20240711	123000	4203446390	4080	4070	4080	4070	1156
499	20240711	122900	4198735925	4075	4060	4075	4060	6301
500	20240711	122800	4173084335	4065	4060	4070	4060	3713
501	20240711	122700	4157998710	4060	4070	4070	4055	2604
502	20240711	122600	4147419355	4065	4070	4070	4065	1884
503	20240711	122500	4139753210	4070	4065	4070	4065	1083
504	20240711	122400	4135350425	4060	4065	4065	4060	825
505	20240711	122300	4132000915	4060	4065	4065	4060	666
506	20240711	122200	4129294150	4065	4065	4065	4060	902
507	20240711	122100	4125629375	4060	4060	4060	4060	681
508	20240711	122000	4122864515	4060	4055	4060	4055	558
509	20240711	121900	4120599085	4055	4060	4065	4055	755
510	20240711	121800	4117533125	4060	4060	4060	4055	1541
511	20240711	121700	4111278355	4060	4070	4075	4060	1559
512	20240711	121600	4104939985	4070	4080	4085	4070	806
513	20240711	121500	4101653435	4075	4075	4075	4075	1250
514	20240711	121400	4096559685	4080	4080	4085	4080	1682
515	20240711	121300	4089695535	4085	4080	4085	4080	866
516	20240711	121200	4086158435	4080	4080	4080	4080	851
517	20240711	121100	4082686355	4080	4075	4090	4070	6333
518	20240711	121000	4056859310	4070	4070	4070	4060	1549
519	20240711	120900	4050558785	4065	4065	4070	4065	1399
520	20240711	120800	4044865400	4075	4070	4080	4065	1625
521	20240711	120700	4038248525	4070	4070	4075	4060	4074
522	20240711	120600	4021681285	4070	4085	4090	4070	5176
523	20240711	120500	4000562470	4085	4090	4095	4085	1452
524	20240711	120400	3994627865	4090	4095	4100	4090	1778
525	20240711	120300	3987350435	4085	4100	4100	4085	7549
526	20240711	120200	3956435055	4100	4095	4105	4090	11137
527	20240711	120100	3910827915	4095	4105	4110	4095	4152
528	20240711	120000	3893811800	4100	4115	4115	4100	480
529	20240711	115900	3891837920	4115	4100	4115	4090	2949
530	20240711	115800	3879739575	4105	4095	4105	4090	4924
531	20240711	115700	3859561585	4100	4115	4115	4095	8766
532	20240711	115600	3823540985	4110	4100	4110	4095	9153
533	20240711	115500	3785985895	4100	4115	4115	4090	7378
534	20240711	115400	3755713505	4110	4115	4135	4105	36306
535	20240711	115300	3606003935	4110	4085	4120	4085	72547
536	20240711	115200	3308759725	4080	4075	4085	4070	897
537	20240711	115100	3305099790	4080	4075	4085	4070	8256
538	20240711	115000	3271419830	4075	4080	4080	4070	3380
539	20240711	114900	3257645045	4080	4080	4080	4075	2043
540	20240711	114800	3249311785	4070	4080	4080	4065	9974
541	20240711	114700	3208660890	4080	4075	4080	4075	2053
542	20240711	114600	3200289015	4075	4065	4075	4060	10632
543	20240711	114500	3157027640	4065	4060	4065	4060	4025
544	20240711	114400	3140668820	4060	4065	4065	4060	843
545	20240711	114300	3137245050	4060	4055	4060	4055	5218
546	20240711	114200	3116063520	4055	4055	4055	4055	206
547	20240711	114100	3115228190	4060	4055	4060	4055	1445
548	20240711	114000	3109362965	4060	4055	4060	4055	2188
549	20240711	113900	3100486945	4060	4060	4060	4060	2567
550	20240711	113800	3090064925	4060	4060	4060	4055	2980
551	20240711	113700	3077966220	4060	4055	4060	4055	1435
552	20240711	113600	3072140205	4055	4045	4060	4045	5592
553	20240711	113500	3049468185	4040	4045	4045	4040	1449
554	20240711	113400	3043607040	4045	4035	4045	4035	1604
555	20240711	113300	3037127050	4030	4035	4035	4030	760
556	20240711	113200	3034061390	4030	4040	4040	4030	410
557	20240711	113100	3032407675	4045	4030	4045	4030	4451
558	20240711	113000	3014418155	4035	4030	4035	4015	599
559	20240711	112900	3012004290	4030	4030	4030	4015	3523
560	20240711	112800	2997839270	4025	4060	4060	4015	12270
561	20240711	112700	2948299120	4055	4055	4060	4055	824
562	20240711	112600	2944955480	4055	4060	4060	4055	124
563	20240711	112500	2944452420	4055	4055	4055	4050	2080
564	20240711	112400	2936019935	4050	4050	4055	4050	1372
565	20240711	112300	2930457865	4055	4055	4055	4055	667
566	20240711	112200	2927753180	4055	4055	4060	4055	2525
567	20240711	112100	2917511500	4055	4055	4055	4055	1129
568	20240711	112000	2912933405	4050	4055	4055	4050	386
569	20240711	111900	2911369175	4055	4040	4055	4040	8539
570	20240711	111800	2876810395	4040	4035	4045	4035	548
571	20240711	111700	2874596300	4035	4040	4040	4035	247
572	20240711	111600	2873599605	4040	4045	4045	4035	2414
573	20240711	111500	2863850925	4040	4045	4045	4040	1012
574	20240711	111400	2859759205	4040	4040	4040	4040	287
575	20240711	111300	2858599725	4040	4055	4055	4040	3112
576	20240711	111200	2846003925	4055	4055	4055	4050	850
577	20240711	111100	2842558380	4055	4055	4055	4050	2309
578	20240711	111000	2833196565	4050	4045	4050	4040	10615
579	20240711	110900	2790216820	4045	4050	4050	4040	684
580	20240711	110800	2787450125	4045	4050	4050	4045	1332
581	20240711	110700	2782059205	4045	4045	4045	4045	2959
582	20240711	110600	2770090050	4045	4050	4050	4040	1340
583	20240711	110500	2764673115	4040	4055	4055	4035	3929
584	20240711	110400	2748781740	4050	4060	4065	4050	8294
585	20240711	110300	2715140330	4065	4060	4070	4060	1865
586	20240711	110200	2707564240	4060	4055	4065	4050	5637
587	20240711	110100	2684684185	4055	4060	4065	4050	5073
588	20240711	110000	2664092390	4065	4040	4065	4040	48040
589	20240711	105900	2469525265	4035	4030	4045	4030	15554
590	20240711	105800	2406705850	4030	4025	4030	4020	7032
591	20240711	105700	2378377190	4025	4025	4030	4020	1113
592	20240711	105600	2373897475	4025	4025	4030	4020	1864
593	20240711	105500	2366394755	4020	4020	4020	4015	666
594	20240711	105400	2363717740	4025	4030	4030	4025	922
595	20240711	105300	2360005195	4025	4015	4030	4010	7739
596	20240711	105200	2328903390	4010	4005	4015	4005	281
597	20240711	105100	2327776695	4010	4005	4015	4005	293
598	20240711	105000	2326601975	4005	4010	4015	4005	3323
599	20240711	104900	2313274015	4015	4010	4015	4010	94
600	20240711	104800	2312897065	4010	4010	4015	4010	1204
601	20240711	104700	2308066790	4010	4010	4010	4005	393
602	20240711	104600	2306491565	4010	4005	4010	4005	650
603	20240711	104500	2303885370	4005	4005	4005	4005	2778
604	20240711	104400	2292759480	4010	4015	4015	4010	1146
605	20240711	104300	2288160620	4010	4005	4010	4005	861
606	20240711	104200	2284708210	4005	4005	4005	4005	1446
607	20240711	104100	2278916980	4015	4015	4015	4005	3141
608	20240711	104000	2266314655	4015	4025	4030	4015	1621
609	20240711	103900	2259796895	4025	4025	4035	4025	3246
610	20240711	103800	2246712660	4030	4015	4035	4015	16805
611	20240711	103700	2179036780	4020	4020	4020	4015	1424
612	20240711	103600	2173312755	4020	4010	4020	4010	9287
613	20240711	103500	2136025630	4005	3995	4010	3990	7948
614	20240711	103400	2104223070	3990	3985	3990	3985	1496
615	20240711	103300	2098255485	3985	3985	3990	3980	1399
616	20240711	103200	2092678790	3980	3980	3985	3980	1382
617	20240711	103100	2087172355	3980	3980	3985	3980	715
618	20240711	103000	2084326280	3985	3985	3985	3980	195
619	20240711	102900	2083550015	3985	3985	3990	3980	5146
620	20240711	102800	2063042740	3985	3990	3995	3985	1163
621	20240711	102700	2058402275	3995	3995	3995	3990	951
622	20240711	102600	2054606535	3995	3985	3995	3985	1660
623	20240711	102500	2047982600	3985	3990	4000	3985	509
624	20240711	102400	2045950035	3990	3985	3990	3980	2337
625	20240711	102300	2036636360	3980	3985	3990	3980	4405
626	20240711	102200	2019089380	3990	3995	3995	3990	4233
627	20240711	102100	2002197710	3995	3995	4000	3995	2010
628	20240711	102000	1994167070	4000	3995	4000	3995	6132
629	20240711	101900	1969639555	4000	3995	4005	3995	7100
630	20240711	101800	1941238430	4000	3995	4000	3990	2351
631	20240711	101700	1931845040	3995	3995	4000	3995	2876
632	20240711	101600	1920354785	3995	3995	4000	3995	3328
633	20240711	101500	1907058025	4000	3995	4000	3990	8377
634	20240711	101400	1873590420	3995	4000	4000	3995	14138
635	20240711	101300	1817046530	4000	4000	4005	4000	2664
636	20240711	101200	1806389895	4000	4000	4000	4000	212
637	20240711	101100	1805541895	4005	4010	4010	4005	1090
638	20240711	101000	1801173945	4010	4005	4010	4000	1774
639	20240711	100900	1794068635	4000	3995	4000	3995	8410
640	20240711	100800	1760441950	4000	4000	4000	3990	3411
641	20240711	100700	1746805000	4000	4000	4000	3990	19691
642	20240711	100600	1668104135	4005	4000	4005	4000	701
643	20240711	100500	1665299860	4000	4010	4010	4000	17010
644	20240711	100400	1597227995	4015	4010	4015	4010	1254
645	20240711	100300	1592195625	4010	4015	4015	4010	3485
646	20240711	100200	1578210765	4015	4010	4015	4010	1463
647	20240711	100100	1572339150	4010	4010	4015	4010	6788
648	20240711	100000	1545115055	4010	4000	4020	4000	6643
649	20240711	095900	1518462280	4005	4000	4015	3995	8213
650	20240711	095800	1485574370	4005	4000	4005	4000	4887
651	20240711	095700	1466026125	4000	4000	4005	4000	1016
652	20240711	095600	1461962060	4000	4005	4005	4000	341
653	20240711	095500	1460597460	4000	4000	4005	4000	166
654	20240711	095400	1459933385	4000	4000	4005	4000	1410
655	20240711	095300	1454293330	4000	4005	4010	4000	8127
656	20240711	095200	1421738030	4010	4005	4010	4005	2066
657	20240711	095100	1413453675	4005	4010	4010	4005	1473
658	20240711	095000	1407548525	4015	4005	4015	4005	2159
659	20240711	094900	1398889675	4005	4000	4015	4000	6671
660	20240711	094800	1372184655	4000	4005	4010	4000	2955
661	20240711	094700	1360354530	4005	4015	4015	4000	7630
662	20240711	094600	1329798080	4020	4030	4030	4010	14029
663	20240711	094500	1273412390	4025	4025	4030	4025	3204
664	20240711	094400	1260508960	4025	4025	4030	4020	3216
665	20240711	094300	1247565820	4025	4015	4030	4005	10216
666	20240711	094200	1206456210	4015	4010	4020	4005	27729
667	20240711	094100	1095074645	4005	4000	4010	4000	7808
668	20240711	094000	1063797920	4000	3985	4000	3985	2454
669	20240711	093900	1053999300	3985	3980	3990	3975	7174
670	20240711	093800	1025445675	3980	3985	3990	3975	5669
671	20240711	093700	1002863175	3980	3975	3985	3975	2071
672	20240711	093600	994625650	3985	3990	3990	3980	3020
673	20240711	093500	982601610	3990	3975	3990	3975	3010
674	20240711	093400	970617920	3985	3970	3990	3970	4827
675	20240711	093300	951412570	3970	3990	3995	3970	3409
676	20240711	093200	937817770	3990	3995	3995	3980	7951
677	20240711	093100	906103560	3995	4015	4015	3995	13427
678	20240711	093000	852391645	4000	3990	4020	3980	48646
679	20240711	092900	657820565	3995	3960	3995	3960	38157
680	20240711	092800	505960305	3965	3965	3965	3955	4162
681	20240711	092700	489479465	3960	3950	3960	3950	6208
682	20240711	092600	464912380	3955	3955	3955	3955	2430
683	20240711	092500	455301730	3955	3960	3960	3950	3610
684	20240711	092400	441023895	3960	3955	3960	3950	3585
685	20240711	092300	426839770	3955	3950	3955	3950	5048
686	20240711	092200	406885875	3950	3935	3950	3930	6550
687	20240711	092100	381084740	3935	3930	3940	3930	1369
688	20240711	092000	375703155	3930	3925	3930	3925	353
689	20240711	091900	374316365	3930	3935	3935	3930	1457
690	20240711	091800	368583075	3935	3925	3935	3920	6835
691	20240711	091700	341784510	3930	3940	3945	3930	4645
692	20240711	091600	323497800	3940	3945	3945	3940	1353
693	20240711	091500	318161025	3945	3940	3960	3940	10229
694	20240711	091400	277809140	3955	3925	3955	3920	18535
695	20240711	091300	204741635	3920	3910	3920	3905	8891
696	20240711	091200	169933665	3910	3905	3915	3905	2681
697	20240711	091100	159462535	3915	3915	3915	3905	1068
698	20240711	091000	155286375	3915	3915	3915	3900	1658
699	20240711	090900	148799715	3910	3905	3915	3905	8457
700	20240711	090800	115692695	3910	3910	3910	3900	2347
701	20240711	090700	106525270	3910	3910	3910	3905	1513
702	20240711	090600	100614390	3915	3910	3915	3910	6933
703	20240711	090500	73475960	3915	3905	3915	3905	2279
704	20240711	090400	64562910	3905	3900	3905	3900	1417
705	20240711	090300	59030540	3900	3900	3900	3890	3300
706	20240711	090200	46164235	3900	3890	3900	3885	2522
707	20240711	090100	36341955	3890	3885	3890	3885	1456
708	20240711	090000	30680020	3890	3890	3890	3875	7892