KissMeData/006340/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184800	50301370245	4150	4150	4150	4150	225660
3	20240709	184700	50301370245	4150	4150	4150	4150	0
4	20240709	184600	50301370245	4150	4150	4150	4150	0
5	20240709	184500	50301370245	4150	4150	4150	4150	0
6	20240709	184400	50301370245	4150	4150	4150	4150	0
7	20240709	184300	50301370245	4150	4150	4150	4150	0
8	20240709	184200	50301370245	4150	4150	4150	4150	0
9	20240709	184100	50301370245	4150	4150	4150	4150	0
10	20240709	184000	50301370245	4150	4150	4150	4150	0
11	20240709	183900	50301370245	4150	4150	4150	4150	0
12	20240709	183800	50301370245	4150	4150	4150	4150	0
13	20240709	183700	50301370245	4150	4150	4150	4150	0
14	20240709	183600	50301370245	4150	4150	4150	4150	0
15	20240709	183500	50301370245	4150	4150	4150	4150	0
16	20240709	183400	50301370245	4150	4150	4150	4150	0
17	20240709	183300	50301370245	4150	4150	4150	4150	0
18	20240709	183200	50301370245	4150	4150	4150	4150	0
19	20240709	183100	50301370245	4150	4150	4150	4150	0
20	20240709	183000	50301370245	4150	4150	4150	4150	0
21	20240709	182900	50301370245	4150	4150	4150	4150	0
22	20240709	182800	50301370245	4150	4150	4150	4150	0
23	20240709	182700	50301370245	4150	4150	4150	4150	0
24	20240709	182600	50301370245	4150	4150	4150	4150	0
25	20240709	182500	50301370245	4150	4150	4150	4150	0
26	20240709	182400	50301370245	4150	4150	4150	4150	0
27	20240709	182300	50301370245	4150	4150	4150	4150	0
28	20240709	182200	50301370245	4150	4150	4150	4150	0
29	20240709	182100	50301370245	4150	4150	4150	4150	0
30	20240709	182000	50301370245	4150	4150	4150	4150	0
31	20240709	181900	50301370245	4150	4150	4150	4150	0
32	20240709	181800	50301370245	4150	4150	4150	4150	225660
33	20240709	181700	50301370245	4150	4150	4150	4150	0
34	20240709	181600	50301370245	4150	4150	4150	4150	0
35	20240709	181500	50301370245	4150	4150	4150	4150	0
36	20240709	181400	50301370245	4150	4150	4150	4150	0
37	20240709	181300	50301370245	4150	4150	4150	4150	0
38	20240709	181200	50301370245	4150	4150	4150	4150	0
39	20240709	181100	50301370245	4150	4150	4150	4150	0
40	20240709	181000	50301370245	4150	4150	4150	4150	0
41	20240709	180900	50301370245	4150	4150	4150	4150	0
42	20240709	180800	50301370245	4150	4150	4150	4150	0
43	20240709	180700	50301370245	4150	4150	4150	4150	0
44	20240709	180600	50301370245	4150	4150	4150	4150	0
45	20240709	180500	50301370245	4150	4150	4150	4150	0
46	20240709	180400	50301370245	4150	4150	4150	4150	0
47	20240709	180300	50301370245	4150	4150	4150	4150	0
48	20240709	180200	50301370245	4150	4150	4150	4150	0
49	20240709	180100	50301370245	4150	4150	4150	4150	0
50	20240709	180000	50301370245	4150	4150	4150	4150	0
51	20240709	175900	50301370245	4150	4150	4150	4150	0
52	20240709	175800	50301370245	4150	4150	4150	4150	0
53	20240709	175700	50301370245	4150	4150	4150	4150	0
54	20240709	175600	50301370245	4150	4150	4150	4150	0
55	20240709	175500	50301370245	4150	4150	4150	4150	0
56	20240709	175400	50301370245	4150	4150	4150	4150	0
57	20240709	175300	50301370245	4150	4150	4150	4150	0
58	20240709	175200	50301370245	4150	4150	4150	4150	0
59	20240709	175100	50301370245	4150	4150	4150	4150	0
60	20240709	175000	50301370245	4150	4150	4150	4150	0
61	20240709	174900	50301370245	4150	4150	4150	4150	0
62	20240709	174800	50301370245	4150	4150	4150	4150	225660
63	20240709	174700	50301370245	4150	4150	4150	4150	0
64	20240709	174600	50301370245	4150	4150	4150	4150	0
65	20240709	174500	50301370245	4150	4150	4150	4150	0
66	20240709	174400	50301370245	4150	4150	4150	4150	0
67	20240709	174300	50301370245	4150	4150	4150	4150	0
68	20240709	174200	50301370245	4150	4150	4150	4150	0
69	20240709	174100	50301370245	4150	4150	4150	4150	0
70	20240709	174000	50301370245	4150	4150	4150	4150	0
71	20240709	173900	50301370245	4150	4150	4150	4150	0
72	20240709	173800	50301370245	4150	4150	4150	4150	0
73	20240709	173700	50301370245	4150	4150	4150	4150	0
74	20240709	173600	50301370245	4150	4150	4150	4150	0
75	20240709	173500	50301370245	4150	4150	4150	4150	0
76	20240709	173400	50301370245	4150	4150	4150	4150	0
77	20240709	173300	50301370245	4150	4150	4150	4150	0
78	20240709	173200	50301370245	4150	4150	4150	4150	0
79	20240709	173100	50301370245	4150	4150	4150	4150	0
80	20240709	173000	50301370245	4150	4150	4150	4150	0
81	20240709	172900	50301370245	4150	4150	4150	4150	0
82	20240709	172800	50301370245	4150	4150	4150	4150	0
83	20240709	172700	50301370245	4150	4150	4150	4150	0
84	20240709	172600	50301370245	4150	4150	4150	4150	0
85	20240709	172500	50301370245	4150	4150	4150	4150	0
86	20240709	172400	50301370245	4150	4150	4150	4150	0
87	20240709	172300	50301370245	4150	4150	4150	4150	0
88	20240709	172200	50301370245	4150	4150	4150	4150	0
89	20240709	172100	50301370245	4150	4150	4150	4150	0
90	20240709	172000	50301370245	4150	4150	4150	4150	0
91	20240709	171900	50301370245	4150	4150	4150	4150	0
92	20240709	171800	50301370245	4150	4150	4150	4150	225660
93	20240709	171700	50301370245	4150	4150	4150	4150	0
94	20240709	171600	50301370245	4150	4150	4150	4150	0
95	20240709	171500	50301370245	4150	4150	4150	4150	0
96	20240709	171400	50301370245	4150	4150	4150	4150	0
97	20240709	171300	50301370245	4150	4150	4150	4150	0
98	20240709	171200	50301370245	4150	4150	4150	4150	0
99	20240709	171100	50301370245	4150	4150	4150	4150	0
100	20240709	171000	50301370245	4150	4150	4150	4150	0
101	20240709	170900	50301370245	4150	4150	4150	4150	0
102	20240709	170800	50301370245	4150	4150	4150	4150	0
103	20240709	170700	50301370245	4150	4150	4150	4150	0
104	20240709	170600	50301370245	4150	4150	4150	4150	0
105	20240709	170500	50301370245	4150	4150	4150	4150	0
106	20240709	170400	50301370245	4150	4150	4150	4150	0
107	20240709	170300	50301370245	4150	4150	4150	4150	0
108	20240709	170200	50301370245	4150	4150	4150	4150	0
109	20240709	170100	50301370245	4150	4150	4150	4150	0
110	20240709	170000	50301370245	4150	4150	4150	4150	0
111	20240709	165900	50301370245	4150	4150	4150	4150	0
112	20240709	165800	50301370245	4150	4150	4150	4150	0
113	20240709	165700	50301370245	4150	4150	4150	4150	0
114	20240709	165600	50301370245	4150	4150	4150	4150	0
115	20240709	165500	50301370245	4150	4150	4150	4150	0
116	20240709	165400	50301370245	4150	4150	4150	4150	0
117	20240709	165300	50301370245	4150	4150	4150	4150	0
118	20240709	165200	50301370245	4150	4150	4150	4150	0
119	20240709	165100	50301370245	4150	4150	4150	4150	0
120	20240709	165000	50301370245	4150	4150	4150	4150	0
121	20240709	164900	50301370245	4150	4150	4150	4150	0
122	20240709	164800	50301370245	4150	4150	4150	4150	225660
123	20240709	164700	50301370245	4150	4150	4150	4150	0
124	20240709	164600	50301370245	4150	4150	4150	4150	0
125	20240709	164500	50301370245	4150	4150	4150	4150	0
126	20240709	164400	50301370245	4150	4150	4150	4150	0
127	20240709	164300	50301370245	4150	4150	4150	4150	0
128	20240709	164200	50301370245	4150	4150	4150	4150	0
129	20240709	164100	50301370245	4150	4150	4150	4150	0
130	20240709	164000	50301370245	4150	4150	4150	4150	0
131	20240709	163900	50301370245	4150	4150	4150	4150	0
132	20240709	163800	50301370245	4150	4150	4150	4150	0
133	20240709	163700	50301370245	4150	4150	4150	4150	0
134	20240709	163600	50301370245	4150	4150	4150	4150	0
135	20240709	163500	50301370245	4150	4150	4150	4150	0
136	20240709	163400	50301370245	4150	4150	4150	4150	0
137	20240709	163300	50301370245	4150	4150	4150	4150	0
138	20240709	163200	50301370245	4150	4150	4150	4150	0
139	20240709	163100	50301370245	4150	4150	4150	4150	0
140	20240709	163000	50301370245	4150	4150	4150	4150	0
141	20240709	162900	50301370245	4150	4150	4150	4150	0
142	20240709	162800	50301370245	4150	4150	4150	4150	0
143	20240709	162700	50301370245	4150	4150	4150	4150	0
144	20240709	162600	50301370245	4150	4150	4150	4150	0
145	20240709	162500	50301370245	4150	4150	4150	4150	0
146	20240709	162400	50301370245	4150	4150	4150	4150	0
147	20240709	162300	50301370245	4150	4150	4150	4150	0
148	20240709	162200	50301370245	4150	4150	4150	4150	0
149	20240709	162100	50301370245	4150	4150	4150	4150	0
150	20240709	162000	50301370245	4150	4150	4150	4150	0
151	20240709	161900	50301370245	4150	4150	4150	4150	0
152	20240709	161800	50301370245	4150	4150	4150	4150	225660
153	20240709	161700	50301370245	4150	4150	4150	4150	0
154	20240709	161600	50301370245	4150	4150	4150	4150	0
155	20240709	161500	50301370245	4150	4150	4150	4150	0
156	20240709	161400	50301370245	4150	4150	4150	4150	0
157	20240709	161300	50301370245	4150	4150	4150	4150	0
158	20240709	161200	50301370245	4150	4150	4150	4150	0
159	20240709	161100	50301370245	4150	4150	4150	4150	0
160	20240709	161000	50301370245	4150	4150	4150	4150	0
161	20240709	160900	50301370245	4150	4150	4150	4150	0
162	20240709	160800	50301370245	4150	4150	4150	4150	0
163	20240709	160700	50301370245	4150	4150	4150	4150	0
164	20240709	160600	50301370245	4150	4150	4150	4150	0
165	20240709	160500	50301370245	4150	4150	4150	4150	0
166	20240709	160400	50301370245	4150	4150	4150	4150	0
167	20240709	160300	50301370245	4150	4150	4150	4150	0
168	20240709	160200	50301370245	4150	4150	4150	4150	0
169	20240709	160100	50301370245	4150	4150	4150	4150	0
170	20240709	160000	50301370245	4150	4150	4150	4150	0
171	20240709	155900	50301370245	4150	4150	4150	4150	0
172	20240709	155800	50301370245	4150	4150	4150	4150	0
173	20240709	155700	50301370245	4150	4150	4150	4150	0
174	20240709	155600	50301370245	4150	4150	4150	4150	0
175	20240709	155500	50301370245	4150	4150	4150	4150	0
176	20240709	155400	50301370245	4150	4150	4150	4150	0
177	20240709	155300	50301370245	4150	4150	4150	4150	0
178	20240709	155200	50301370245	4150	4150	4150	4150	0
179	20240709	155100	50301370245	4150	4150	4150	4150	0
180	20240709	155000	50301370245	4150	4150	4150	4150	0
181	20240709	154900	50301370245	4150	4150	4150	4150	0
182	20240709	154800	50301370245	4150	4150	4150	4150	225660
183	20240709	154700	50301370245	4150	4150	4150	4150	0
184	20240709	154600	50301370245	4150	4150	4150	4150	0
185	20240709	154500	50301370245	4150	4150	4150	4150	0
186	20240709	154400	50301370245	4150	4150	4150	4150	0
187	20240709	154300	50301370245	4150	4150	4150	4150	0
188	20240709	154200	50301370245	4150	4150	4150	4150	0
189	20240709	154100	50301370245	4150	4150	4150	4150	0
190	20240709	154000	50301370245	4150	4150	4150	4150	0
191	20240709	153900	50301370245	4150	4150	4150	4150	0
192	20240709	153800	50301370245	4150	4150	4150	4150	0
193	20240709	153700	50301370245	4150	4150	4150	4150	0
194	20240709	153600	50301370245	4150	4150	4150	4150	0
195	20240709	153500	50301370245	4150	4150	4150	4150	0
196	20240709	153400	50301370245	4150	4150	4150	4150	0
197	20240709	153300	50301370245	4150	4150	4150	4150	0
198	20240709	153200	50301370245	4150	4150	4150	4150	0
199	20240709	153100	50301370245	4150	4150	4150	4150	0
200	20240709	153000	50301370245	4150	4150	4150	4150	225660
201	20240709	152900	49364881245	4150	4150	4150	4150	0
202	20240709	152800	49364881245	4150	4150	4150	4150	0
203	20240709	152700	49364881245	4150	4150	4150	4150	0
204	20240709	152600	49364881245	4150	4150	4150	4150	0
205	20240709	152500	49364881245	4150	4150	4150	4150	0
206	20240709	152400	49364881245	4150	4150	4150	4150	0
207	20240709	152300	49364881245	4150	4150	4150	4150	0
208	20240709	152200	49364881245	4150	4150	4150	4150	0
209	20240709	152100	49364881245	4150	4150	4150	4150	0
210	20240709	152000	49364881245	4150	4150	4150	4150	0
211	20240709	151900	49364881245	4150	4145	4150	4145	42431
212	20240709	151800	49188960730	4150	4145	4150	4145	44406
213	20240709	151700	49004777025	4150	4145	4150	4140	39564
214	20240709	151600	48840774405	4145	4140	4145	4140	12621
215	20240709	151500	48788474955	4145	4140	4145	4135	36039
216	20240709	151400	48639248955	4140	4135	4140	4130	23329
217	20240709	151300	48542759315	4135	4135	4135	4130	6507
218	20240709	151200	48515867200	4135	4130	4135	4130	8979
219	20240709	151100	48478776560	4130	4130	4135	4125	40202
220	20240709	151000	48312770455	4125	4125	4130	4125	20678
221	20240709	150900	48227461440	4130	4135	4135	4125	15057
222	20240709	150800	48165271035	4135	4130	4135	4130	15420
223	20240709	150700	48101577270	4130	4135	4135	4130	25910
224	20240709	150600	47994567115	4135	4130	4135	4130	2100
225	20240709	150500	47985893655	4130	4130	4135	4130	7046
226	20240709	150400	47956791110	4130	4130	4135	4130	10146
227	20240709	150300	47914848890	4135	4135	4135	4130	4329
228	20240709	150200	47896958000	4135	4130	4135	4130	3747
229	20240709	150100	47881481005	4130	4135	4135	4125	41783
230	20240709	150000	47709027040	4135	4135	4140	4130	7697
231	20240709	145900	47677205775	4135	4140	4140	4130	21756
232	20240709	145800	47587280950	4140	4135	4140	4135	2208
233	20240709	145700	47578142530	4135	4135	4140	4135	6556
234	20240709	145600	47551031625	4135	4130	4135	4125	13384
235	20240709	145500	47495757100	4130	4130	4130	4125	23997
236	20240709	145400	47396703950	4130	4135	4135	4130	3083
237	20240709	145300	47383969385	4135	4135	4135	4130	15768
238	20240709	145200	47318783530	4135	4140	4140	4135	3332
239	20240709	145100	47305002115	4135	4140	4140	4135	7068
240	20240709	145000	47275751765	4135	4145	4145	4135	14937
241	20240709	144900	47213919535	4145	4140	4145	4140	3998
242	20240709	144800	47197353150	4145	4145	4145	4140	4008
243	20240709	144700	47180751540	4140	4140	4145	4140	7229
244	20240709	144600	47150813590	4145	4145	4145	4140	3747
245	20240709	144500	47135287055	4145	4145	4145	4140	37356
246	20240709	144400	46980628185	4150	4155	4155	4145	32560
247	20240709	144300	46845514365	4155	4155	4155	4150	2012
248	20240709	144200	46837162725	4150	4155	4160	4150	10363
249	20240709	144100	46794126995	4155	4160	4165	4155	70203
250	20240709	144000	46502101605	4155	4135	4160	4130	118433
251	20240709	143900	46011023520	4140	4140	4140	4135	4082
252	20240709	143800	45994141935	4135	4125	4140	4125	29957
253	20240709	143700	45870374130	4125	4125	4130	4125	3273
254	20240709	143600	45856872690	4130	4135	4135	4130	10956
255	20240709	143500	45811618410	4135	4130	4135	4130	8909
256	20240709	143400	45774786265	4130	4130	4135	4125	15552
257	20240709	143300	45710540180	4130	4120	4130	4120	53451
258	20240709	143200	45490130350	4120	4120	4125	4115	10356
259	20240709	143100	45447464645	4120	4125	4125	4120	9546
260	20240709	143000	45408132540	4120	4125	4125	4120	3371
261	20240709	142900	45394238560	4120	4115	4125	4115	14547
262	20240709	142800	45334334445	4120	4125	4125	4120	56745
263	20240709	142700	45100531630	4125	4125	4130	4125	9917
264	20240709	142600	45059623995	4125	4125	4130	4125	12470
265	20240709	142500	45008182540	4125	4130	4130	4125	7839
266	20240709	142400	44975838490	4125	4125	4130	4120	24075
267	20240709	142300	44876523530	4125	4130	4130	4125	330
268	20240709	142200	44875162120	4125	4130	4135	4125	10370
269	20240709	142100	44832354410	4130	4125	4130	4125	5868
270	20240709	142000	44808122420	4125	4125	4125	4120	6204
271	20240709	141900	44782533685	4125	4120	4125	4120	4515
272	20240709	141800	44763924815	4120	4125	4125	4120	14287
273	20240709	141700	44705028880	4125	4120	4125	4120	73951
274	20240709	141600	44400256665	4120	4125	4125	4120	4102
275	20240709	141500	44383350100	4125	4130	4130	4120	15026
276	20240709	141400	44321378225	4130	4125	4130	4125	7087
277	20240709	141300	44292143325	4125	4125	4125	4125	8847
278	20240709	141200	44255649450	4125	4130	4130	4125	3152
279	20240709	141100	44242634430	4125	4130	4135	4125	9555
280	20240709	141000	44203175235	4130	4130	4135	4130	2832
281	20240709	140900	44191478455	4130	4130	4135	4130	4906
282	20240709	140800	44171212920	4130	4135	4140	4130	9361
283	20240709	140700	44132529755	4140	4135	4140	4135	5149
284	20240709	140600	44111238335	4130	4135	4140	4130	9847
285	20240709	140500	44070561065	4135	4135	4135	4130	2304
286	20240709	140400	44061035560	4140	4130	4140	4130	6808
287	20240709	140300	44032888545	4135	4130	4135	4130	7233
288	20240709	140200	44003015725	4130	4130	4135	4130	5366
289	20240709	140100	43980852725	4130	4130	4130	4130	5463
290	20240709	140000	43958290535	4130	4135	4140	4130	10904
291	20240709	135900	43913235600	4140	4140	4140	4135	8345
292	20240709	135800	43878687370	4140	4135	4140	4135	14830
293	20240709	135700	43817315310	4140	4130	4140	4130	14172
294	20240709	135600	43758734860	4130	4130	4135	4125	8175
295	20240709	135500	43724975265	4125	4130	4135	4125	17060
296	20240709	135400	43654517265	4135	4135	4135	4120	27273
297	20240709	135300	43542005080	4135	4140	4140	4125	83099
298	20240709	135200	43198848995	4140	4140	4145	4135	29661
299	20240709	135100	43076103815	4140	4140	4145	4140	5847
300	20240709	135000	43051891555	4145	4145	4145	4140	7152
301	20240709	134900	43022278570	4140	4145	4145	4140	9102
302	20240709	134800	42984585235	4140	4145	4145	4140	15811
303	20240709	134700	42919101660	4145	4145	4145	4140	4729
304	20240709	134600	42899508850	4140	4140	4145	4140	3765
305	20240709	134500	42883918810	4140	4140	4145	4135	18854
306	20240709	134400	42805867220	4135	4140	4140	4135	3411
307	20240709	134300	42791759230	4140	4135	4140	4135	9997
308	20240709	134200	42750416070	4135	4135	4140	4135	7480
309	20240709	134100	42719461660	4135	4140	4140	4135	3534
310	20240709	134000	42704846355	4135	4130	4140	4130	6683
311	20240709	133900	42677212205	4130	4140	4140	4130	10899
312	20240709	133800	42632152520	4135	4130	4140	4130	4323
313	20240709	133700	42614268180	4130	4130	4135	4130	9226
314	20240709	133600	42576136525	4130	4125	4135	4125	4298
315	20240709	133500	42558385395	4130	4130	4130	4125	16989
316	20240709	133400	42488258360	4125	4135	4135	4125	22255
317	20240709	133300	42396347180	4135	4135	4135	4130	3179
318	20240709	133200	42383209115	4135	4135	4140	4135	9264
319	20240709	133100	42344899340	4135	4130	4135	4130	10065
320	20240709	133000	42303281275	4130	4135	4135	4130	16671
321	20240709	132900	42234402705	4135	4125	4140	4125	29696
322	20240709	132800	42111827560	4140	4140	4140	4125	76577
323	20240709	132700	41795381125	4135	4140	4145	4135	17178
324	20240709	132600	41724313580	4140	4140	4145	4135	27761
325	20240709	132500	41609375290	4140	4145	4150	4140	25072
326	20240709	132400	41505515650	4145	4150	4150	4145	8964
327	20240709	132300	41468327465	4150	4160	4165	4150	53617
328	20240709	132200	41245530120	4160	4160	4165	4155	34366
329	20240709	132100	41102558655	4165	4155	4165	4150	59425
330	20240709	132000	40855490950	4155	4145	4155	4145	31486
331	20240709	131900	40724817435	4145	4145	4150	4140	12702
332	20240709	131800	40672171265	4145	4135	4145	4135	9807
333	20240709	131700	40631591690	4140	4140	4140	4135	10693
334	20240709	131600	40587336475	4140	4135	4140	4135	9168
335	20240709	131500	40549381295	4140	4145	4145	4135	10753
336	20240709	131400	40504841415	4145	4140	4145	4135	6311
337	20240709	131300	40478708655	4145	4140	4145	4135	17853
338	20240709	131200	40404816165	4135	4135	4140	4130	4701
339	20240709	131100	40385376275	4140	4140	4140	4135	11779
340	20240709	131000	40336653620	4140	4135	4140	4135	3509
341	20240709	130900	40322142795	4135	4135	4140	4135	17715
342	20240709	130800	40248863560	4135	4130	4140	4130	7867
343	20240709	130700	40216343480	4135	4135	4135	4130	4449
344	20240709	130600	40197947365	4135	4130	4135	4130	4593
345	20240709	130500	40178958375	4135	4135	4135	4130	7262
346	20240709	130400	40148955190	4130	4130	4135	4130	1956
347	20240709	130300	40140875840	4130	4135	4140	4130	4312
348	20240709	130200	40123054810	4140	4140	4140	4130	23959
349	20240709	130100	40024014535	4135	4145	4145	4135	11249
350	20240709	130000	39977431550	4145	4145	4145	4140	3233
351	20240709	125900	39964043685	4145	4145	4145	4140	6316
352	20240709	125800	39937889780	4145	4135	4145	4135	8085
353	20240709	125700	39904414370	4140	4140	4145	4135	8866
354	20240709	125600	39867714110	4140	4145	4150	4140	5762
355	20240709	125500	39843841540	4150	4145	4150	4145	3949
356	20240709	125400	39827465715	4145	4150	4155	4145	4862
357	20240709	125300	39807294495	4150	4150	4150	4145	9019
358	20240709	125200	39769867755	4145	4140	4145	4140	6774
359	20240709	125100	39741802975	4145	4140	4145	4135	5747
360	20240709	125000	39718016685	4140	4135	4140	4135	4806
361	20240709	124900	39698140680	4135	4140	4145	4135	7390
362	20240709	124800	39667541490	4145	4155	4155	4145	11927
363	20240709	124700	39618052915	4155	4155	4160	4150	30249
364	20240709	124600	39492366195	4155	4165	4165	4150	36133
365	20240709	124500	39342194240	4165	4160	4165	4155	39145
366	20240709	124400	39179264610	4160	4155	4160	4150	13691
367	20240709	124300	39122361355	4155	4150	4155	4145	44578
368	20240709	124200	38937304155	4150	4150	4150	4145	6960
369	20240709	124100	38908443855	4150	4150	4150	4145	33255
370	20240709	124000	38770439775	4150	4145	4150	4140	3901
371	20240709	123900	38754270280	4145	4155	4155	4145	22008
372	20240709	123800	38662981620	4155	4135	4155	4130	84774
373	20240709	123700	38311608560	4135	4135	4135	4130	13072
374	20240709	123600	38257565355	4135	4135	4135	4135	4040
375	20240709	123500	38240859955	4135	4135	4140	4135	2143
376	20240709	123400	38231994765	4135	4140	4140	4135	11712
377	20240709	123300	38183559510	4135	4130	4140	4125	26656
378	20240709	123200	38073382685	4130	4130	4135	4130	2134
379	20240709	123100	38064567855	4130	4130	4135	4125	11350
380	20240709	123000	38017694495	4130	4120	4130	4120	6189
381	20240709	122900	37992175120	4125	4125	4125	4120	10167
382	20240709	122800	37950257675	4125	4125	4130	4125	1520
383	20240709	122700	37943984305	4130	4130	4130	4125	14165
384	20240709	122600	37885551100	4125	4125	4130	4125	2286
385	20240709	122500	37876115505	4130	4130	4130	4125	5202
386	20240709	122400	37854642200	4130	4125	4130	4125	3347
387	20240709	122300	37840832995	4125	4125	4130	4125	9759
388	20240709	122200	37800577050	4120	4125	4125	4120	4810
389	20240709	122100	37780743940	4125	4120	4125	4120	20529
390	20240709	122000	37696159720	4120	4125	4125	4120	4310
391	20240709	121900	37678401105	4120	4120	4120	4115	9875
392	20240709	121800	37637717210	4115	4120	4120	4115	5668
393	20240709	121700	37614375460	4120	4120	4125	4115	7112
394	20240709	121600	37585078535	4120	4120	4120	4115	11431
395	20240709	121500	37537990040	4120	4120	4120	4115	6643
396	20240709	121400	37510641275	4120	4120	4120	4115	3398
397	20240709	121300	37496648275	4120	4120	4120	4115	9399
398	20240709	121200	37457934960	4120	4125	4125	4120	17502
399	20240709	121100	37385825250	4125	4125	4125	4120	3199
400	20240709	121000	37372632020	4125	4125	4130	4120	16742
401	20240709	120900	37303600285	4130	4125	4130	4125	3268
402	20240709	120800	37290109180	4125	4125	4130	4125	2844
403	20240709	120700	37278372610	4125	4130	4135	4125	5016
404	20240709	120600	37257650595	4130	4135	4135	4130	2388
405	20240709	120500	37247784355	4135	4135	4140	4135	4046
406	20240709	120400	37231053860	4140	4125	4140	4125	24193
407	20240709	120300	37131020210	4125	4125	4130	4125	1251
408	20240709	120200	37125855795	4125	4125	4130	4120	11268
409	20240709	120100	37079364200	4120	4125	4125	4120	2265
410	20240709	120000	37070027580	4125	4125	4130	4120	11025
411	20240709	115900	37024549445	4125	4130	4130	4125	3895
412	20240709	115800	37008482290	4130	4130	4130	4125	3193
413	20240709	115700	36995301990	4130	4130	4130	4125	2373
414	20240709	115600	36985509530	4130	4130	4130	4130	10993
415	20240709	115500	36940108440	4130	4135	4135	4130	2523
416	20240709	115400	36929676390	4135	4130	4135	4125	8146
417	20240709	115300	36896048325	4130	4125	4130	4125	5390
418	20240709	115200	36873811000	4125	4130	4130	4125	19431
419	20240709	115100	36793581240	4130	4140	4140	4130	22205
420	20240709	115000	36701812610	4140	4135	4140	4135	11187
421	20240709	114900	36655542525	4135	4140	4140	4130	17286
422	20240709	114800	36584055735	4140	4135	4140	4130	17277
423	20240709	114700	36512604510	4135	4130	4135	4125	15124
424	20240709	114600	36450120690	4135	4130	4135	4130	10840
425	20240709	114500	36405327810	4130	4130	4135	4130	20341
426	20240709	114400	36321318215	4135	4135	4140	4130	17570
427	20240709	114300	36248695250	4135	4120	4150	4120	57821
428	20240709	114200	36009609790	4120	4110	4120	4110	8878
429	20240709	114100	35973090550	4110	4115	4120	4110	7246
430	20240709	114000	35943279265	4115	4115	4120	4115	16231
431	20240709	113900	35876468900	4115	4120	4120	4115	3481
432	20240709	113800	35862142100	4120	4110	4120	4110	5565
433	20240709	113700	35839231205	4110	4115	4115	4110	8385
434	20240709	113600	35804737185	4115	4115	4120	4110	11499
435	20240709	113500	35757419080	4115	4115	4120	4110	6947
436	20240709	113400	35728839020	4115	4110	4115	4110	24055
437	20240709	113300	35629946575	4115	4110	4115	4110	10334
438	20240709	113200	35587452260	4110	4115	4120	4110	30163
439	20240709	113100	35463344075	4120	4120	4120	4115	13922
440	20240709	113000	35406045920	4115	4125	4135	4115	64495
441	20240709	112900	35140251000	4135	4135	4135	4125	10775
442	20240709	112800	35095752510	4125	4130	4135	4125	32021
443	20240709	112700	34963460395	4135	4135	4135	4125	11237
444	20240709	112600	34917043295	4130	4120	4135	4120	30159
445	20240709	112500	34792633915	4125	4125	4130	4120	14209
446	20240709	112400	34734031705	4120	4130	4130	4120	14093
447	20240709	112300	34675909090	4125	4130	4130	4125	4021
448	20240709	112200	34659310670	4130	4130	4130	4120	8977
449	20240709	112100	34622263790	4120	4130	4135	4120	29070
450	20240709	112000	34502242065	4135	4130	4135	4125	12201
451	20240709	111900	34451850860	4130	4130	4130	4125	6023
452	20240709	111800	34426989640	4130	4120	4130	4120	11814
453	20240709	111700	34378261960	4120	4120	4125	4120	8222
454	20240709	111600	34344364010	4125	4120	4130	4120	12786
455	20240709	111500	34291608350	4125	4115	4125	4115	15425
456	20240709	111400	34228104630	4115	4125	4125	4115	16836
457	20240709	111300	34158745340	4125	4115	4125	4115	21045
458	20240709	111200	34072046545	4115	4120	4120	4105	116273
459	20240709	111100	33593923810	4120	4130	4130	4120	46771
460	20240709	111000	33401207570	4125	4130	4130	4120	30342
461	20240709	110900	33276049565	4125	4125	4130	4125	27696
462	20240709	110800	33161772475	4125	4140	4140	4125	63227
463	20240709	110700	32900500715	4140	4145	4145	4135	18205
464	20240709	110600	32825142000	4145	4130	4145	4130	20146
465	20240709	110500	32741789970	4130	4130	4135	4125	25978
466	20240709	110400	32634514415	4130	4130	4135	4125	31548
467	20240709	110300	32504260930	4130	4135	4135	4120	49994
468	20240709	110200	32297996160	4125	4140	4145	4120	131299
469	20240709	110100	31755711820	4145	4155	4155	4140	61955
470	20240709	110000	31498882415	4150	4160	4160	4150	60245
471	20240709	105900	31248616170	4160	4160	4165	4155	33284
472	20240709	105800	31110208010	4155	4165	4170	4155	76867
473	20240709	105700	30790421045	4165	4180	4180	4160	81545
474	20240709	105600	30450401975	4170	4200	4200	4170	158553
475	20240709	105500	29786886700	4200	4180	4215	4180	222620
476	20240709	105400	28852646865	4185	4175	4195	4165	152774
477	20240709	105300	28214195680	4175	4205	4220	4175	298328
478	20240709	105200	26961377925	4205	4175	4215	4170	575682
479	20240709	105100	24546579295	4175	4155	4175	4150	196721
480	20240709	105000	23727980225	4155	4145	4155	4145	21308
481	20240709	104900	23639574485	4145	4150	4150	4140	20541
482	20240709	104800	23554400250	4150	4145	4160	4145	90876
483	20240709	104700	23176965900	4150	4145	4150	4140	19822
484	20240709	104600	23094750915	4145	4150	4155	4140	50782
485	20240709	104500	22883976565	4150	4145	4155	4145	70160
486	20240709	104400	22592611425	4150	4145	4150	4145	47372
487	20240709	104300	22396045505	4145	4140	4145	4135	30531
488	20240709	104200	22269531160	4140	4140	4145	4135	16569
489	20240709	104100	22200944530	4140	4140	4140	4130	24088
490	20240709	104000	22101249975	4140	4135	4140	4135	7808
491	20240709	103900	22068960830	4135	4135	4140	4135	6507
492	20240709	103800	22042051795	4135	4140	4145	4135	16684
493	20240709	103700	21973046445	4135	4140	4145	4135	13962
494	20240709	103600	21915243430	4140	4140	4145	4140	25320
495	20240709	103500	21810325005	4140	4130	4140	4125	46801
496	20240709	103400	21616670625	4130	4135	4135	4130	12735
497	20240709	103300	21564054250	4135	4140	4140	4135	8002
498	20240709	103200	21530964215	4135	4130	4140	4125	40528
499	20240709	103100	21363450745	4130	4130	4130	4125	6399
500	20240709	103000	21337026835	4125	4130	4135	4125	6583
501	20240709	102900	21309837905	4125	4130	4135	4125	10708
502	20240709	102800	21265628295	4130	4135	4135	4130	10930
503	20240709	102700	21220472995	4135	4135	4140	4130	10576
504	20240709	102600	21176746285	4135	4140	4140	4135	11929
505	20240709	102500	21127409520	4140	4140	4145	4135	14367
506	20240709	102400	21067930780	4140	4140	4140	4135	4213
507	20240709	102300	21050491120	4140	4135	4145	4135	18408
508	20240709	102200	20974290435	4140	4140	4145	4125	14900
509	20240709	102100	20912623410	4140	4115	4150	4115	138625
510	20240709	102000	20339403360	4115	4120	4120	4110	11700
511	20240709	101900	20291257905	4120	4115	4120	4115	29497
512	20240709	101800	20169869610	4120	4115	4120	4115	8312
513	20240709	101700	20135635755	4115	4120	4125	4115	21498
514	20240709	101600	20047085900	4125	4120	4125	4120	9078
515	20240709	101500	20009664905	4120	4130	4130	4120	9150
516	20240709	101400	19971927135	4130	4130	4135	4125	9044
517	20240709	101300	19934585150	4135	4130	4135	4125	28380
518	20240709	101200	19817335095	4130	4120	4130	4115	24858
519	20240709	101100	19714862355	4120	4105	4125	4105	18882
520	20240709	101000	19637187655	4105	4125	4130	4105	82960
521	20240709	100900	19295820360	4130	4125	4135	4120	41719
522	20240709	100800	19123810910	4125	4135	4140	4125	51574
523	20240709	100700	18910569695	4135	4140	4145	4135	16586
524	20240709	100600	18841897405	4140	4150	4150	4135	58765
525	20240709	100500	18598374280	4145	4140	4145	4135	41182
526	20240709	100400	18427782105	4135	4140	4140	4135	27615
527	20240709	100300	18313518040	4140	4125	4140	4120	38354
528	20240709	100200	18155175770	4125	4125	4130	4120	14806
529	20240709	100100	18094119300	4130	4125	4130	4115	53689
530	20240709	100000	17872826885	4120	4135	4135	4120	80289
531	20240709	095900	17541602020	4135	4130	4140	4130	19376
532	20240709	095800	17461521585	4130	4125	4135	4120	48024
533	20240709	095700	17263318310	4125	4130	4130	4120	46860
534	20240709	095600	17069894280	4130	4155	4155	4120	125506
535	20240709	095500	16550201800	4155	4150	4155	4140	64429
536	20240709	095400	16282863400	4145	4140	4155	4135	135321
537	20240709	095300	15721579735	4135	4135	4140	4130	29398
538	20240709	095200	15599919410	4135	4135	4140	4130	24241
539	20240709	095100	15499694425	4135	4145	4150	4130	129211
540	20240709	095000	14964484090	4145	4140	4145	4135	75009
541	20240709	094900	14653880650	4140	4140	4140	4130	47218
542	20240709	094800	14458559550	4140	4130	4140	4125	85753
543	20240709	094700	14104219965	4125	4125	4130	4120	20913
544	20240709	094600	14017894765	4125	4115	4125	4115	21681
545	20240709	094500	13928531215	4115	4110	4115	4105	10859
546	20240709	094400	13883870215	4110	4110	4120	4110	32385
547	20240709	094300	13750696800	4110	4125	4125	4110	74758
548	20240709	094200	13442645320	4130	4130	4130	4120	20469
549	20240709	094100	13358196200	4120	4125	4130	4120	37486
550	20240709	094000	13203563725	4125	4130	4135	4125	63149
551	20240709	093900	12942769070	4130	4130	4135	4115	97775
552	20240709	093800	12539446325	4130	4115	4130	4115	51234
553	20240709	093700	12328278110	4115	4105	4115	4100	21225
554	20240709	093600	12241091330	4105	4095	4105	4090	12408
555	20240709	093500	12190238435	4095	4095	4100	4095	16303
556	20240709	093400	12123425780	4095	4095	4100	4085	9776
557	20240709	093300	12083381985	4085	4090	4090	4080	34549
558	20240709	093200	11942175150	4085	4085	4095	4075	86564
559	20240709	093100	11588608870	4090	4085	4095	4085	14875
560	20240709	093000	11527790125	4085	4080	4090	4075	29439
561	20240709	092900	11407607260	4085	4080	4085	4080	30301
562	20240709	092800	11283954485	4085	4095	4095	4085	25574
563	20240709	092700	11179442210	4095	4090	4095	4085	15624
564	20240709	092600	11115540765	4090	4090	4095	4085	23662
565	20240709	092500	11018768865	4090	4080	4095	4080	22472
566	20240709	092400	10926896555	4080	4105	4110	4080	54172
567	20240709	092300	10705147195	4105	4115	4125	4105	58212
568	20240709	092200	10465721245	4115	4095	4115	4095	33594
569	20240709	092100	10327964500	4100	4105	4105	4095	36147
570	20240709	092000	10179742345	4105	4105	4110	4100	47334
571	20240709	091900	9985611295	4100	4115	4120	4100	76404
572	20240709	091800	9671602130	4115	4110	4120	4105	43078
573	20240709	091700	9494396555	4105	4125	4135	4100	206837
574	20240709	091600	8642253370	4130	4150	4150	4115	126817
575	20240709	091500	8118464885	4150	4110	4165	4110	346952
576	20240709	091400	6682307685	4110	4090	4110	4085	69507
577	20240709	091300	6397385045	4090	4085	4095	4080	67237
578	20240709	091200	6122727360	4085	4090	4095	4075	107474
579	20240709	091100	5683164640	4095	4080	4100	4075	63270
580	20240709	091000	5424463385	4080	4045	4080	4045	61725
581	20240709	090900	5173551085	4045	4035	4055	4035	40978
582	20240709	090800	5007809965	4035	4050	4050	4030	128720
583	20240709	090700	4487971255	4050	4055	4065	4040	145949
584	20240709	090600	3896863635	4055	4065	4065	4050	188475
585	20240709	090500	3132542115	4065	4075	4075	4060	110481
586	20240709	090400	2683299895	4065	4105	4110	4055	224627
587	20240709	090300	1768006145	4100	4105	4120	4100	69260
588	20240709	090200	1483361760	4110	4110	4115	4100	55327
589	20240709	090100	1256024985	4110	4080	4125	4080	112043
590	20240709	090000	795390000	4080	4075	4100	4070	185429