KissMeData/264900/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210700	1334255890	9860	9860	9860	9860	1453
3	20240711	210600	1334255890	9860	9860	9860	9860	0
4	20240711	210500	1334255890	9860	9860	9860	9860	0
5	20240711	210400	1334255890	9860	9860	9860	9860	0
6	20240711	210300	1334255890	9860	9860	9860	9860	0
7	20240711	210200	1334255890	9860	9860	9860	9860	0
8	20240711	210100	1334255890	9860	9860	9860	9860	0
9	20240711	210000	1334255890	9860	9860	9860	9860	0
10	20240711	205900	1334255890	9860	9860	9860	9860	0
11	20240711	205800	1334255890	9860	9860	9860	9860	0
12	20240711	205700	1334255890	9860	9860	9860	9860	0
13	20240711	205600	1334255890	9860	9860	9860	9860	0
14	20240711	205500	1334255890	9860	9860	9860	9860	0
15	20240711	205400	1334255890	9860	9860	9860	9860	0
16	20240711	205300	1334255890	9860	9860	9860	9860	0
17	20240711	205200	1334255890	9860	9860	9860	9860	0
18	20240711	205100	1334255890	9860	9860	9860	9860	0
19	20240711	205000	1334255890	9860	9860	9860	9860	0
20	20240711	204900	1334255890	9860	9860	9860	9860	0
21	20240711	204800	1334255890	9860	9860	9860	9860	0
22	20240711	204700	1334255890	9860	9860	9860	9860	0
23	20240711	204600	1334255890	9860	9860	9860	9860	0
24	20240711	204500	1334255890	9860	9860	9860	9860	0
25	20240711	204400	1334255890	9860	9860	9860	9860	0
26	20240711	204300	1334255890	9860	9860	9860	9860	0
27	20240711	204200	1334255890	9860	9860	9860	9860	0
28	20240711	204100	1334255890	9860	9860	9860	9860	0
29	20240711	204000	1334255890	9860	9860	9860	9860	0
30	20240711	203900	1334255890	9860	9860	9860	9860	0
31	20240711	203800	1334255890	9860	9860	9860	9860	0
32	20240711	203700	1334255890	9860	9860	9860	9860	1453
33	20240711	203600	1334255890	9860	9860	9860	9860	0
34	20240711	203500	1334255890	9860	9860	9860	9860	0
35	20240711	203400	1334255890	9860	9860	9860	9860	0
36	20240711	203300	1334255890	9860	9860	9860	9860	0
37	20240711	203200	1334255890	9860	9860	9860	9860	0
38	20240711	203100	1334255890	9860	9860	9860	9860	0
39	20240711	203000	1334255890	9860	9860	9860	9860	0
40	20240711	202900	1334255890	9860	9860	9860	9860	0
41	20240711	202800	1334255890	9860	9860	9860	9860	0
42	20240711	202700	1334255890	9860	9860	9860	9860	0
43	20240711	202600	1334255890	9860	9860	9860	9860	0
44	20240711	202500	1334255890	9860	9860	9860	9860	0
45	20240711	202400	1334255890	9860	9860	9860	9860	0
46	20240711	202300	1334255890	9860	9860	9860	9860	0
47	20240711	202200	1334255890	9860	9860	9860	9860	0
48	20240711	202100	1334255890	9860	9860	9860	9860	0
49	20240711	202000	1334255890	9860	9860	9860	9860	0
50	20240711	201900	1334255890	9860	9860	9860	9860	0
51	20240711	201800	1334255890	9860	9860	9860	9860	0
52	20240711	201700	1334255890	9860	9860	9860	9860	0
53	20240711	201600	1334255890	9860	9860	9860	9860	0
54	20240711	201500	1334255890	9860	9860	9860	9860	0
55	20240711	201400	1334255890	9860	9860	9860	9860	0
56	20240711	201300	1334255890	9860	9860	9860	9860	0
57	20240711	201200	1334255890	9860	9860	9860	9860	0
58	20240711	201100	1334255890	9860	9860	9860	9860	0
59	20240711	201000	1334255890	9860	9860	9860	9860	0
60	20240711	200900	1334255890	9860	9860	9860	9860	0
61	20240711	200800	1334255890	9860	9860	9860	9860	0
62	20240711	200700	1334255890	9860	9860	9860	9860	1453
63	20240711	200600	1334255890	9860	9860	9860	9860	0
64	20240711	200500	1334255890	9860	9860	9860	9860	0
65	20240711	200400	1334255890	9860	9860	9860	9860	0
66	20240711	200300	1334255890	9860	9860	9860	9860	0
67	20240711	200200	1334255890	9860	9860	9860	9860	0
68	20240711	200100	1334255890	9860	9860	9860	9860	0
69	20240711	200000	1334255890	9860	9860	9860	9860	0
70	20240711	195900	1334255890	9860	9860	9860	9860	0
71	20240711	195800	1334255890	9860	9860	9860	9860	0
72	20240711	195700	1334255890	9860	9860	9860	9860	0
73	20240711	195600	1334255890	9860	9860	9860	9860	0
74	20240711	195500	1334255890	9860	9860	9860	9860	0
75	20240711	195400	1334255890	9860	9860	9860	9860	0
76	20240711	195300	1334255890	9860	9860	9860	9860	0
77	20240711	195200	1334255890	9860	9860	9860	9860	0
78	20240711	195100	1334255890	9860	9860	9860	9860	0
79	20240711	195000	1334255890	9860	9860	9860	9860	0
80	20240711	194900	1334255890	9860	9860	9860	9860	0
81	20240711	194800	1334255890	9860	9860	9860	9860	0
82	20240711	194700	1334255890	9860	9860	9860	9860	0
83	20240711	194600	1334255890	9860	9860	9860	9860	0
84	20240711	194500	1334255890	9860	9860	9860	9860	0
85	20240711	194400	1334255890	9860	9860	9860	9860	0
86	20240711	194300	1334255890	9860	9860	9860	9860	0
87	20240711	194200	1334255890	9860	9860	9860	9860	0
88	20240711	194100	1334255890	9860	9860	9860	9860	0
89	20240711	194000	1334255890	9860	9860	9860	9860	0
90	20240711	193900	1334255890	9860	9860	9860	9860	0
91	20240711	193800	1334255890	9860	9860	9860	9860	0
92	20240711	193700	1334255890	9860	9860	9860	9860	1453
93	20240711	193600	1334255890	9860	9860	9860	9860	0
94	20240711	193500	1334255890	9860	9860	9860	9860	0
95	20240711	193400	1334255890	9860	9860	9860	9860	0
96	20240711	193300	1334255890	9860	9860	9860	9860	0
97	20240711	193200	1334255890	9860	9860	9860	9860	0
98	20240711	193100	1334255890	9860	9860	9860	9860	0
99	20240711	193000	1334255890	9860	9860	9860	9860	0
100	20240711	192900	1334255890	9860	9860	9860	9860	0
101	20240711	192800	1334255890	9860	9860	9860	9860	0
102	20240711	192700	1334255890	9860	9860	9860	9860	0
103	20240711	192600	1334255890	9860	9860	9860	9860	0
104	20240711	192500	1334255890	9860	9860	9860	9860	0
105	20240711	192400	1334255890	9860	9860	9860	9860	0
106	20240711	192300	1334255890	9860	9860	9860	9860	0
107	20240711	192200	1334255890	9860	9860	9860	9860	0
108	20240711	192100	1334255890	9860	9860	9860	9860	0
109	20240711	192000	1334255890	9860	9860	9860	9860	0
110	20240711	191900	1334255890	9860	9860	9860	9860	0
111	20240711	191800	1334255890	9860	9860	9860	9860	0
112	20240711	191700	1334255890	9860	9860	9860	9860	0
113	20240711	191600	1334255890	9860	9860	9860	9860	0
114	20240711	191500	1334255890	9860	9860	9860	9860	0
115	20240711	191400	1334255890	9860	9860	9860	9860	0
116	20240711	191300	1334255890	9860	9860	9860	9860	0
117	20240711	191200	1334255890	9860	9860	9860	9860	0
118	20240711	191100	1334255890	9860	9860	9860	9860	0
119	20240711	191000	1334255890	9860	9860	9860	9860	0
120	20240711	190900	1334255890	9860	9860	9860	9860	0
121	20240711	190800	1334255890	9860	9860	9860	9860	0
122	20240711	190700	1334255890	9860	9860	9860	9860	1453
123	20240711	190600	1334255890	9860	9860	9860	9860	0
124	20240711	190500	1334255890	9860	9860	9860	9860	0
125	20240711	190400	1334255890	9860	9860	9860	9860	0
126	20240711	190300	1334255890	9860	9860	9860	9860	0
127	20240711	190200	1334255890	9860	9860	9860	9860	0
128	20240711	190100	1334255890	9860	9860	9860	9860	0
129	20240711	190000	1334255890	9860	9860	9860	9860	0
130	20240711	185900	1334255890	9860	9860	9860	9860	0
131	20240711	185800	1334255890	9860	9860	9860	9860	0
132	20240711	185700	1334255890	9860	9860	9860	9860	0
133	20240711	185600	1334255890	9860	9860	9860	9860	0
134	20240711	185500	1334255890	9860	9860	9860	9860	0
135	20240711	185400	1334255890	9860	9860	9860	9860	0
136	20240711	185300	1334255890	9860	9860	9860	9860	0
137	20240711	185200	1334255890	9860	9860	9860	9860	0
138	20240711	185100	1334255890	9860	9860	9860	9860	0
139	20240711	185000	1334255890	9860	9860	9860	9860	0
140	20240711	184900	1334255890	9860	9860	9860	9860	0
141	20240711	184800	1334255890	9860	9860	9860	9860	0
142	20240711	184700	1334255890	9860	9860	9860	9860	0
143	20240711	184600	1334255890	9860	9860	9860	9860	0
144	20240711	184500	1334255890	9860	9860	9860	9860	0
145	20240711	184400	1334255890	9860	9860	9860	9860	0
146	20240711	184300	1334255890	9860	9860	9860	9860	0
147	20240711	184200	1334255890	9860	9860	9860	9860	0
148	20240711	184100	1334255890	9860	9860	9860	9860	0
149	20240711	184000	1334255890	9860	9860	9860	9860	0
150	20240711	183900	1334255890	9860	9860	9860	9860	0
151	20240711	183800	1334255890	9860	9860	9860	9860	0
152	20240711	183700	1334255890	9860	9860	9860	9860	1453
153	20240711	183600	1334255890	9860	9860	9860	9860	0
154	20240711	183500	1334255890	9860	9860	9860	9860	0
155	20240711	183400	1334255890	9860	9860	9860	9860	0
156	20240711	183300	1334255890	9860	9860	9860	9860	0
157	20240711	183200	1334255890	9860	9860	9860	9860	0
158	20240711	183100	1334255890	9860	9860	9860	9860	0
159	20240711	183000	1334255890	9860	9860	9860	9860	0
160	20240711	182900	1334255890	9860	9860	9860	9860	0
161	20240711	182800	1334255890	9860	9860	9860	9860	0
162	20240711	182700	1334255890	9860	9860	9860	9860	0
163	20240711	182600	1334255890	9860	9860	9860	9860	0
164	20240711	182500	1334255890	9860	9860	9860	9860	0
165	20240711	182400	1334255890	9860	9860	9860	9860	0
166	20240711	182300	1334255890	9860	9860	9860	9860	0
167	20240711	182200	1334255890	9860	9860	9860	9860	0
168	20240711	182100	1334255890	9860	9860	9860	9860	0
169	20240711	182000	1334255890	9860	9860	9860	9860	0
170	20240711	181900	1334255890	9860	9860	9860	9860	0
171	20240711	181800	1334255890	9860	9860	9860	9860	0
172	20240711	181700	1334255890	9860	9860	9860	9860	0
173	20240711	181600	1334255890	9860	9860	9860	9860	0
174	20240711	181500	1334255890	9860	9860	9860	9860	0
175	20240711	181400	1334255890	9860	9860	9860	9860	0
176	20240711	181300	1334255890	9860	9860	9860	9860	0
177	20240711	181200	1334255890	9860	9860	9860	9860	0
178	20240711	181100	1334255890	9860	9860	9860	9860	0
179	20240711	181000	1334255890	9860	9860	9860	9860	0
180	20240711	180900	1334255890	9860	9860	9860	9860	0
181	20240711	180800	1334255890	9860	9860	9860	9860	0
182	20240711	180700	1334255890	9860	9860	9860	9860	1453
183	20240711	180600	1334255890	9860	9860	9860	9860	0
184	20240711	180500	1334255890	9860	9860	9860	9860	0
185	20240711	180400	1334255890	9860	9860	9860	9860	0
186	20240711	180300	1334255890	9860	9860	9860	9860	0
187	20240711	180200	1334255890	9860	9860	9860	9860	0
188	20240711	180100	1334255890	9860	9860	9860	9860	0
189	20240711	180000	1334255890	9860	9860	9860	9860	0
190	20240711	175900	1334255890	9860	9860	9860	9860	0
191	20240711	175800	1334255890	9860	9860	9860	9860	0
192	20240711	175700	1334255890	9860	9860	9860	9860	0
193	20240711	175600	1334255890	9860	9860	9860	9860	0
194	20240711	175500	1334255890	9860	9860	9860	9860	0
195	20240711	175400	1334255890	9860	9860	9860	9860	0
196	20240711	175300	1334255890	9860	9860	9860	9860	0
197	20240711	175200	1334255890	9860	9860	9860	9860	0
198	20240711	175100	1334255890	9860	9860	9860	9860	0
199	20240711	175000	1334255890	9860	9860	9860	9860	0
200	20240711	174900	1334255890	9860	9860	9860	9860	0
201	20240711	174800	1334255890	9860	9860	9860	9860	0
202	20240711	174700	1334255890	9860	9860	9860	9860	0
203	20240711	174600	1334255890	9860	9860	9860	9860	0
204	20240711	174500	1334255890	9860	9860	9860	9860	0
205	20240711	174400	1334255890	9860	9860	9860	9860	0
206	20240711	174300	1334255890	9860	9860	9860	9860	0
207	20240711	174200	1334255890	9860	9860	9860	9860	0
208	20240711	174100	1334255890	9860	9860	9860	9860	0
209	20240711	174000	1334255890	9860	9860	9860	9860	0
210	20240711	173900	1334255890	9860	9860	9860	9860	0
211	20240711	173800	1334255890	9860	9860	9860	9860	0
212	20240711	173700	1334255890	9860	9860	9860	9860	1453
213	20240711	173600	1334255890	9860	9860	9860	9860	0
214	20240711	173500	1334255890	9860	9860	9860	9860	0
215	20240711	173400	1334255890	9860	9860	9860	9860	0
216	20240711	173300	1334255890	9860	9860	9860	9860	0
217	20240711	173200	1334255890	9860	9860	9860	9860	0
218	20240711	173100	1334255890	9860	9860	9860	9860	0
219	20240711	173000	1334255890	9860	9860	9860	9860	0
220	20240711	172900	1334255890	9860	9860	9860	9860	0
221	20240711	172800	1334255890	9860	9860	9860	9860	0
222	20240711	172700	1334255890	9860	9860	9860	9860	0
223	20240711	172600	1334255890	9860	9860	9860	9860	0
224	20240711	172500	1334255890	9860	9860	9860	9860	0
225	20240711	172400	1334255890	9860	9860	9860	9860	0
226	20240711	172300	1334255890	9860	9860	9860	9860	0
227	20240711	172200	1334255890	9860	9860	9860	9860	0
228	20240711	172100	1334255890	9860	9860	9860	9860	0
229	20240711	172000	1334255890	9860	9860	9860	9860	0
230	20240711	171900	1334255890	9860	9860	9860	9860	0
231	20240711	171800	1334255890	9860	9860	9860	9860	0
232	20240711	171700	1334255890	9860	9860	9860	9860	0
233	20240711	171600	1334255890	9860	9860	9860	9860	0
234	20240711	171500	1334255890	9860	9860	9860	9860	0
235	20240711	171400	1334255890	9860	9860	9860	9860	0
236	20240711	171300	1334255890	9860	9860	9860	9860	0
237	20240711	171200	1334255890	9860	9860	9860	9860	0
238	20240711	171100	1334255890	9860	9860	9860	9860	0
239	20240711	171000	1334255890	9860	9860	9860	9860	0
240	20240711	170900	1334255890	9860	9860	9860	9860	0
241	20240711	170800	1334255890	9860	9860	9860	9860	0
242	20240711	170700	1334255890	9860	9860	9860	9860	1453
243	20240711	170600	1334255890	9860	9860	9860	9860	0
244	20240711	170500	1334255890	9860	9860	9860	9860	0
245	20240711	170400	1334255890	9860	9860	9860	9860	0
246	20240711	170300	1334255890	9860	9860	9860	9860	0
247	20240711	170200	1334255890	9860	9860	9860	9860	0
248	20240711	170100	1334255890	9860	9860	9860	9860	0
249	20240711	170000	1334255890	9860	9860	9860	9860	0
250	20240711	165900	1334255890	9860	9860	9860	9860	0
251	20240711	165800	1334255890	9860	9860	9860	9860	0
252	20240711	165700	1334255890	9860	9860	9860	9860	0
253	20240711	165600	1334255890	9860	9860	9860	9860	0
254	20240711	165500	1334255890	9860	9860	9860	9860	0
255	20240711	165400	1334255890	9860	9860	9860	9860	0
256	20240711	165300	1334255890	9860	9860	9860	9860	0
257	20240711	165200	1334255890	9860	9860	9860	9860	0
258	20240711	165100	1334255890	9860	9860	9860	9860	0
259	20240711	165000	1334255890	9860	9860	9860	9860	0
260	20240711	164900	1334255890	9860	9860	9860	9860	0
261	20240711	164800	1334255890	9860	9860	9860	9860	0
262	20240711	164700	1334255890	9860	9860	9860	9860	0
263	20240711	164600	1334255890	9860	9860	9860	9860	0
264	20240711	164500	1334255890	9860	9860	9860	9860	0
265	20240711	164400	1334255890	9860	9860	9860	9860	0
266	20240711	164300	1334255890	9860	9860	9860	9860	0
267	20240711	164200	1334255890	9860	9860	9860	9860	0
268	20240711	164100	1334255890	9860	9860	9860	9860	0
269	20240711	164000	1334255890	9860	9860	9860	9860	0
270	20240711	163900	1334255890	9860	9860	9860	9860	0
271	20240711	163800	1334255890	9860	9860	9860	9860	0
272	20240711	163700	1334255890	9860	9860	9860	9860	1453
273	20240711	163600	1334255890	9860	9860	9860	9860	0
274	20240711	163500	1334255890	9860	9860	9860	9860	0
275	20240711	163400	1334255890	9860	9860	9860	9860	0
276	20240711	163300	1334255890	9860	9860	9860	9860	0
277	20240711	163200	1334255890	9860	9860	9860	9860	0
278	20240711	163100	1334255890	9860	9860	9860	9860	0
279	20240711	163000	1334255890	9860	9860	9860	9860	0
280	20240711	162900	1334255890	9860	9860	9860	9860	0
281	20240711	162800	1334255890	9860	9860	9860	9860	0
282	20240711	162700	1334255890	9860	9860	9860	9860	0
283	20240711	162600	1334255890	9860	9860	9860	9860	0
284	20240711	162500	1334255890	9860	9860	9860	9860	0
285	20240711	162400	1334255890	9860	9860	9860	9860	0
286	20240711	162300	1334255890	9860	9860	9860	9860	0
287	20240711	162200	1334255890	9860	9860	9860	9860	0
288	20240711	162100	1334255890	9860	9860	9860	9860	0
289	20240711	162000	1334255890	9860	9860	9860	9860	0
290	20240711	161900	1334255890	9860	9860	9860	9860	0
291	20240711	161800	1334255890	9860	9860	9860	9860	0
292	20240711	161700	1334255890	9860	9860	9860	9860	0
293	20240711	161600	1334255890	9860	9860	9860	9860	0
294	20240711	161500	1334255890	9860	9860	9860	9860	0
295	20240711	161400	1334255890	9860	9860	9860	9860	0
296	20240711	161300	1334255890	9860	9860	9860	9860	0
297	20240711	161200	1334255890	9860	9860	9860	9860	0
298	20240711	161100	1334255890	9860	9860	9860	9860	0
299	20240711	161000	1334255890	9860	9860	9860	9860	0
300	20240711	160900	1334255890	9860	9860	9860	9860	0
301	20240711	160800	1334255890	9860	9860	9860	9860	0
302	20240711	160700	1334255890	9860	9860	9860	9860	1453
303	20240711	160600	1334255890	9860	9860	9860	9860	0
304	20240711	160500	1334255890	9860	9860	9860	9860	0
305	20240711	160400	1334255890	9860	9860	9860	9860	0
306	20240711	160300	1334255890	9860	9860	9860	9860	0
307	20240711	160200	1334255890	9860	9860	9860	9860	0
308	20240711	160100	1334255890	9860	9860	9860	9860	0
309	20240711	160000	1334255890	9860	9860	9860	9860	0
310	20240711	155900	1334255890	9860	9860	9860	9860	0
311	20240711	155800	1334255890	9860	9860	9860	9860	0
312	20240711	155700	1334255890	9860	9860	9860	9860	0
313	20240711	155600	1334255890	9860	9860	9860	9860	0
314	20240711	155500	1334255890	9860	9860	9860	9860	0
315	20240711	155400	1334255890	9860	9860	9860	9860	0
316	20240711	155300	1334255890	9860	9860	9860	9860	0
317	20240711	155200	1334255890	9860	9860	9860	9860	0
318	20240711	155100	1334255890	9860	9860	9860	9860	0
319	20240711	155000	1334255890	9860	9860	9860	9860	0
320	20240711	154900	1334255890	9860	9860	9860	9860	0
321	20240711	154800	1334255890	9860	9860	9860	9860	0
322	20240711	154700	1334255890	9860	9860	9860	9860	0
323	20240711	154600	1334255890	9860	9860	9860	9860	0
324	20240711	154500	1334255890	9860	9860	9860	9860	0
325	20240711	154400	1334255890	9860	9860	9860	9860	0
326	20240711	154300	1334255890	9860	9860	9860	9860	0
327	20240711	154200	1334255890	9860	9860	9860	9860	0
328	20240711	154100	1334255890	9860	9860	9860	9860	0
329	20240711	154000	1334255890	9860	9860	9860	9860	0
330	20240711	153900	1334255890	9860	9860	9860	9860	0
331	20240711	153800	1334255890	9860	9860	9860	9860	0
332	20240711	153700	1334255890	9860	9860	9860	9860	1453
333	20240711	153600	1334255890	9860	9860	9860	9860	0
334	20240711	153500	1334255890	9860	9860	9860	9860	0
335	20240711	153400	1334255890	9860	9860	9860	9860	0
336	20240711	153300	1334255890	9860	9860	9860	9860	0
337	20240711	153200	1334255890	9860	9860	9860	9860	0
338	20240711	153100	1334255890	9860	9860	9860	9860	0
339	20240711	153000	1334255890	9860	9860	9860	9860	1453
340	20240711	152900	1319929310	9860	9860	9860	9860	0
341	20240711	152800	1319929310	9860	9860	9860	9860	0
342	20240711	152700	1319929310	9860	9860	9860	9860	0
343	20240711	152600	1319929310	9860	9860	9860	9860	0
344	20240711	152500	1319929310	9860	9860	9860	9860	0
345	20240711	152400	1319929310	9860	9860	9860	9860	0
346	20240711	152300	1319929310	9860	9860	9860	9860	0
347	20240711	152200	1319929310	9860	9860	9860	9860	0
348	20240711	152100	1319929310	9860	9860	9860	9860	0
349	20240711	152000	1319929310	9860	9860	9860	9860	0
350	20240711	151900	1319929310	9860	9850	9860	9850	220
351	20240711	151800	1317761710	9870	9870	9870	9870	193
352	20240711	151700	1315856800	9870	9860	9870	9860	438
353	20240711	151600	1311536060	9860	9860	9860	9860	140
354	20240711	151500	1310155660	9850	9840	9850	9840	376
355	20240711	151400	1306453070	9840	9830	9850	9830	90
356	20240711	151300	1305567670	9820	9850	9850	9820	238
357	20240711	151200	1303227600	9850	9840	9850	9810	337
358	20240711	151100	1299909860	9840	9840	9840	9800	184
359	20240711	151000	1298102500	9840	9840	9840	9840	21
360	20240711	150900	1297895860	9840	9840	9840	9840	306
361	20240711	150800	1294884820	9840	9850	9850	9840	37
362	20240711	150700	1294520720	9850	9840	9850	9780	185
363	20240711	150600	1292703430	9820	9850	9850	9820	99
364	20240711	150500	1291729180	9870	9870	9870	9800	1090
365	20240711	150400	1280995790	9870	9880	9880	9860	228
366	20240711	150300	1278745730	9870	9880	9880	9870	42
367	20240711	150200	1278330870	9880	9880	9880	9880	21
368	20240711	150100	1278123390	9880	9890	9890	9880	126
369	20240711	150000	1276878330	9890	9880	9890	9860	437
370	20240711	145900	1272568990	9880	9900	9900	9880	144
371	20240711	145800	1271144740	9900	9900	9910	9890	151
372	20240711	145700	1269649460	9900	9890	9900	9890	66
373	20240711	145600	1268996440	9880	9890	9890	9870	112
374	20240711	145500	1267889980	9890	9890	9910	9890	104
375	20240711	145400	1266861120	9890	9890	9910	9880	216
376	20240711	145300	1264724320	9900	9910	9910	9900	84
377	20240711	145200	1263892700	9900	9910	9910	9900	80
378	20240711	145100	1263100620	9900	9900	9910	9890	53
379	20240711	145000	1262575770	9880	9880	9880	9880	5
380	20240711	144900	1262526370	9870	9900	9900	9870	364
381	20240711	144800	1258927490	9900	9910	9920	9900	57
382	20240711	144700	1258362640	9910	9900	9910	9900	290
383	20240711	144600	1255488750	9900	9900	9900	9890	177
384	20240711	144500	1253737460	9910	9900	9910	9900	37
385	20240711	144400	1253370980	9900	9930	9930	9900	397
386	20240711	144300	1249437930	9930	9920	9930	9920	29
387	20240711	144200	1249150190	9920	9920	9930	9920	102
388	20240711	144100	1248138270	9920	9920	9920	9920	118
389	20240711	144000	1246967710	9920	9920	9920	9910	65
390	20240711	143900	1246322960	9920	9920	9920	9920	37
391	20240711	143800	1245955920	9920	9920	9920	9920	260
392	20240711	143700	1243376720	9910	9920	9920	9910	122
393	20240711	143600	1242167610	9920	9920	9920	9910	143
394	20240711	143500	1240749060	9920	9920	9920	9910	54
395	20240711	143400	1240213430	9910	9910	9910	9910	109
396	20240711	143300	1239133240	9900	9910	9920	9900	386
397	20240711	143200	1235309600	9910	9900	9910	9900	227
398	20240711	143100	1233060190	9900	9900	9900	9900	213
399	20240711	143000	1230951490	9890	9890	9900	9890	239
400	20240711	142900	1228587320	9900	9910	9910	9900	146
401	20240711	142800	1227140700	9910	9900	9910	9900	7
402	20240711	142700	1227071380	9890	9900	9900	9880	26
403	20240711	142600	1226814010	9900	9910	9910	9900	193
404	20240711	142500	1224901580	9910	9910	9910	9910	110
405	20240711	142400	1223811480	9910	9910	9910	9910	14
406	20240711	142300	1223672740	9910	9900	9910	9900	153
407	20240711	142200	1222157840	9900	9890	9900	9890	73
408	20240711	142100	1221435850	9890	9890	9890	9890	79
409	20240711	142000	1220654540	9890	9890	9890	9890	24
410	20240711	141900	1220417180	9890	9890	9890	9880	100
411	20240711	141800	1219428700	9890	9880	9890	9870	155
412	20240711	141700	1217897230	9880	9890	9900	9880	20
413	20240711	141600	1217699440	9880	9890	9890	9880	89
414	20240711	141500	1216819560	9880	9880	9890	9880	192
415	20240711	141400	1214922510	9880	9880	9880	9880	87
416	20240711	141300	1214062950	9890	9880	9890	9880	17
417	20240711	141200	1213894890	9880	9880	9880	9880	550
418	20240711	141100	1208460890	9880	9870	9880	9860	212
419	20240711	141000	1206367330	9880	9870	9880	9870	31
420	20240711	140900	1206061250	9860	9860	9860	9860	5
421	20240711	140800	1206011950	9870	9880	9880	9870	239
422	20240711	140700	1203651050	9870	9870	9870	9850	78
423	20240711	140600	1202882550	9870	9870	9870	9870	79
424	20240711	140500	1202102820	9870	9880	9880	9870	59
425	20240711	140400	1201520460	9890	9870	9890	9870	160
426	20240711	140300	1199940550	9870	9870	9870	9870	97
427	20240711	140200	1198983160	9890	9870	9890	9870	20
428	20240711	140100	1198785640	9890	9860	9890	9860	33
429	20240711	140000	1198459930	9870	9830	9880	9830	109
430	20240711	135900	1197383890	9830	9830	9830	9830	159
431	20240711	135800	1195820920	9830	9870	9870	9830	19
432	20240711	135700	1195633810	9820	9890	9900	9760	1462
433	20240711	135600	1181286350	9890	9900	9900	9890	191
434	20240711	135500	1179396050	9900	9900	9900	9900	107
435	20240711	135400	1178336750	9900	9890	9900	9890	637
436	20240711	135300	1172036740	9890	9890	9900	9880	1130
437	20240711	135200	1160860970	9880	9860	9880	9860	257
438	20240711	135100	1158323810	9850	9870	9880	9850	485
439	20240711	135000	1153536860	9860	9890	9890	9860	230
440	20240711	134900	1151268150	9880	9880	9890	9870	170
441	20240711	134800	1149588050	9890	9880	9900	9870	284
442	20240711	134700	1146780810	9880	9900	9900	9880	357
443	20240711	134600	1143250170	9900	9910	9910	9890	173
444	20240711	134500	1141537400	9900	9900	9910	9900	57
445	20240711	134400	1140972920	9900	9900	9900	9900	120
446	20240711	134300	1139784920	9900	9900	9910	9900	78
447	20240711	134200	1139012700	9900	9920	9920	9900	51
448	20240711	134100	1138507580	9880	9910	9910	9880	271
449	20240711	134000	1135824850	9910	9920	9920	9900	196
450	20240711	133900	1133883810	9900	9920	9920	9900	21
451	20240711	133800	1133675510	9910	9920	9920	9900	275
452	20240711	133700	1130950390	9920	9910	9920	9910	123
453	20240711	133600	1129731190	9900	9900	9900	9900	37
454	20240711	133500	1129364890	9900	9910	9910	9900	187
455	20240711	133400	1127511860	9890	9910	9930	9890	137
456	20240711	133300	1126155260	9910	9930	9930	9910	191
457	20240711	133200	1124261510	9920	9920	9920	9910	19
458	20240711	133100	1124073130	9910	9940	9940	9910	70
459	20240711	133000	1123378720	9910	9910	9940	9900	121
460	20240711	132900	1122179310	9920	9940	9940	9920	254
461	20240711	132800	1119657470	9940	9920	9940	9920	174
462	20240711	132700	1117930210	9920	9920	9920	9910	84
463	20240711	132600	1117097090	9900	9920	9920	9900	10
464	20240711	132500	1116997910	9910	9900	9910	9900	184
465	20240711	132400	1115174480	9860	9860	9860	9860	0
466	20240711	132300	1115174480	9860	9890	9900	9860	334
467	20240711	132200	1111876730	9900	9890	9920	9890	57
468	20240711	132100	1111312680	9880	9880	9880	9880	32
469	20240711	132000	1110996520	9880	9890	9890	9880	268
470	20240711	131900	1108347960	9890	9890	9890	9890	62
471	20240711	131800	1107734780	9890	9890	9890	9870	153
472	20240711	131700	1106223030	9900	9910	9910	9900	151
473	20240711	131600	1104727640	9920	9910	9920	9910	78
474	20240711	131500	1103953890	9910	9900	9920	9900	42
475	20240711	131400	1103537840	9900	9900	9900	9900	109
476	20240711	131300	1102458740	9900	9900	9900	9900	11
477	20240711	131200	1102349840	9870	9910	9910	9870	656
478	20240711	131100	1095864600	9910	9910	9910	9910	19
479	20240711	131000	1095676310	9920	9910	9930	9910	335
480	20240711	130900	1092353220	9910	9910	9910	9910	173
481	20240711	130800	1090638790	9900	9900	9910	9900	315
482	20240711	130700	1087520240	9900	9910	9910	9900	84
483	20240711	130600	1086687820	9910	9900	9910	9900	79
484	20240711	130500	1085905450	9900	9930	9930	9900	84
485	20240711	130400	1085073820	9890	9890	9890	9870	366
486	20240711	130300	1081456730	9890	9930	9930	9890	238
487	20240711	130200	1079098360	9900	9920	9930	9900	494
488	20240711	130100	1074194040	9920	9950	9970	9920	957
489	20240711	130000	1064695690	9970	9960	9970	9960	467
490	20240711	125900	1060044160	9970	9980	9980	9970	43
491	20240711	125800	1059615220	10000	9960	10000	9950	202
492	20240711	125700	1057602600	9960	9990	9990	9950	741
493	20240711	125600	1050211890	10000	10010	10010	10000	38
494	20240711	125500	1049831700	10010	10000	10010	10000	203
495	20240711	125400	1047801680	10000	10000	10000	10000	255
496	20240711	125300	1045251680	10000	10000	10000	10000	12
497	20240711	125200	1045131680	10000	9990	10000	9990	43
498	20240711	125100	1044701690	10000	10000	10000	9980	1480
499	20240711	125000	1029915170	10000	10000	10000	10000	92
500	20240711	124900	1028995170	10000	10000	10000	10000	98
501	20240711	124800	1028015170	10000	9980	10000	9980	57
502	20240711	124700	1027445800	9990	9990	9990	9980	284
503	20240711	124600	1024609120	9990	10000	10000	9990	211
504	20240711	124500	1022500230	10000	9980	10000	9980	15
505	20240711	124400	1022350490	9940	9990	9990	9930	1427
506	20240711	124300	1008167490	9990	10010	10010	9990	320
507	20240711	124200	1004969070	10010	10000	10010	10000	206
508	20240711	124100	1002909050	10010	10010	10010	10010	60
509	20240711	124000	1002308450	10010	10000	10020	10000	409
510	20240711	123900	998215090	10010	10000	10010	10000	133
511	20240711	123800	996883850	10000	9980	10000	9980	13
512	20240711	123700	996753950	10000	9990	10000	9980	241
513	20240711	123600	994345150	9990	9990	10000	9990	219
514	20240711	123500	992156180	10010	10000	10010	10000	261
515	20240711	123400	989543680	10000	10000	10000	9980	703
516	20240711	123300	982526390	10010	10000	10010	10000	1445
517	20240711	123200	968076360	10000	9990	10000	9990	265
518	20240711	123100	965427980	9990	9980	10000	9980	101
519	20240711	123000	964419180	10000	10000	10000	9980	577
520	20240711	122900	958655000	9990	10000	10000	9990	444
521	20240711	122800	954219190	10000	10000	10000	9990	1605
522	20240711	122700	938169240	10000	9990	10000	9990	257
523	20240711	122600	935601720	9990	9980	9990	9980	5413
524	20240711	122500	881532830	9980	9970	9980	9970	347
525	20240711	122400	878072250	9980	9980	9990	9980	1476
526	20240711	122300	863341740	9980	9970	9980	9970	479
527	20240711	122200	858564890	9970	9970	9970	9960	168
528	20240711	122100	856890140	9970	9940	9970	9940	45
529	20240711	122000	856442000	9930	9930	9930	9930	0
530	20240711	121900	856442000	9930	9960	9970	9920	839
531	20240711	121800	848113300	9960	9960	9970	9960	2197
532	20240711	121700	826211180	9970	9960	9970	9950	120
533	20240711	121600	825015920	9960	9960	9960	9960	130
534	20240711	121500	823721120	9960	9950	9970	9950	21
535	20240711	121400	823512010	9960	9940	9960	9940	352
536	20240711	121300	820008480	9950	9980	9980	9950	1424
537	20240711	121200	805814870	9960	9960	9980	9950	149
538	20240711	121100	804331530	9980	9970	9980	9960	280
539	20240711	121000	801542130	9970	9970	9970	9960	604
540	20240711	120900	795525250	9970	9970	9970	9970	216
541	20240711	120800	793371730	9970	9970	9970	9960	112
542	20240711	120700	792256050	9970	9960	9970	9930	103
543	20240711	120600	791229950	9970	9970	9970	9930	14
544	20240711	120500	791090410	9960	9950	9970	9930	1079
545	20240711	120400	780337720	9950	9950	9950	9950	1211
546	20240711	120300	768288270	9950	9910	9950	9900	3158
547	20240711	120200	736930400	9910	9910	9920	9910	112
548	20240711	120100	735820470	9900	9910	9910	9900	55
549	20240711	120000	735275430	9900	9910	9920	9900	558
550	20240711	115900	729750100	9910	9910	9910	9910	77
551	20240711	115800	728987030	9920	9920	9920	9900	67
552	20240711	115700	728323040	9920	9920	9920	9920	270
553	20240711	115600	725644640	9920	9920	9920	9910	163
554	20240711	115500	724027920	9920	9910	9920	9910	1445
555	20240711	115400	709693530	9920	9900	9920	9900	146
556	20240711	115300	708246610	9910	9910	9910	9910	121
557	20240711	115200	707047500	9910	9910	9910	9910	45
558	20240711	115100	706601550	9900	9910	9920	9900	1744
559	20240711	115000	689318640	9890	9900	9910	9890	229
560	20240711	114900	687051500	9900	9880	9900	9880	460
561	20240711	114800	682504680	9880	9870	9880	9870	63
562	20240711	114700	681882740	9870	9870	9870	9870	127
563	20240711	114600	680629250	9870	9880	9880	9870	22
564	20240711	114500	680412100	9880	9880	9880	9880	191
565	20240711	114400	678525020	9880	9880	9880	9880	177
566	20240711	114300	676776260	9880	9870	9880	9870	36
567	20240711	114200	676420750	9870	9870	9870	9860	239
568	20240711	114100	674062090	9870	9870	9870	9860	80
569	20240711	114000	673273170	9870	9870	9870	9870	60
570	20240711	113900	672680970	9860	9860	9870	9860	189
571	20240711	113800	670816510	9850	9860	9860	9840	261
572	20240711	113700	668245020	9850	9850	9850	9850	29
573	20240711	113600	667959370	9870	9850	9870	9850	87
574	20240711	113500	667101670	9850	9850	9850	9850	84
575	20240711	113400	666274270	9850	9850	9850	9840	616
576	20240711	113300	660207090	9850	9850	9850	9850	54
577	20240711	113200	659675190	9850	9850	9850	9840	142
578	20240711	113100	658276690	9850	9850	9850	9840	71
579	20240711	113000	657577510	9850	9850	9850	9850	12
580	20240711	112900	657459310	9830	9840	9850	9830	164
581	20240711	112800	655845760	9840	9850	9850	9840	75
582	20240711	112700	655107460	9840	9840	9850	9840	148
583	20240711	112600	653651010	9840	9840	9840	9840	55
584	20240711	112500	653109810	9840	9830	9840	9830	12
585	20240711	112400	652991770	9830	9850	9850	9830	213
586	20240711	112300	650895250	9840	9840	9840	9840	31
587	20240711	112200	650590210	9840	9840	9840	9840	122
588	20240711	112100	649389730	9840	9840	9840	9840	70
589	20240711	112000	648700930	9840	9830	9840	9830	217
590	20240711	111900	646565720	9830	9830	9830	9830	85
591	20240711	111800	645730170	9830	9810	9830	9810	15
592	20240711	111700	645583000	9830	9820	9830	9820	41
593	20240711	111600	645180300	9820	9810	9820	9810	140
594	20240711	111500	643806380	9800	9820	9820	9800	450
595	20240711	111400	639394320	9830	9820	9830	9820	188
596	20240711	111300	637548140	9820	9810	9820	9810	146
597	20240711	111200	636114840	9810	9800	9810	9800	105
598	20240711	111100	635085370	9810	9800	9810	9800	136
599	20240711	111000	633752540	9800	9800	9800	9800	7
600	20240711	110900	633683940	9810	9790	9810	9790	273
601	20240711	110800	631006980	9790	9790	9790	9790	79
602	20240711	110700	630233570	9800	9800	9800	9800	10
603	20240711	110600	630135570	9800	9790	9800	9790	72
604	20240711	110500	629430080	9800	9790	9800	9790	129
605	20240711	110400	628166260	9780	9790	9790	9780	67
606	20240711	110300	627510380	9800	9790	9800	9790	28
607	20240711	110200	627236080	9790	9780	9800	9780	62
608	20240711	110100	626629560	9740	9760	9780	9740	311
609	20240711	110000	623593580	9760	9760	9780	9760	107
610	20240711	105900	622549100	9780	9770	9780	9750	257
611	20240711	105800	620041220	9750	9780	9780	9750	229
612	20240711	105700	617804100	9780	9780	9780	9780	51
613	20240711	105600	617305320	9780	9750	9780	9730	1044
614	20240711	105500	607137200	9750	9800	9800	9750	730
615	20240711	105400	600009830	9800	9820	9820	9800	867
616	20240711	105300	591505480	9820	9830	9870	9820	998
617	20240711	105200	581700830	9830	9840	9840	9830	227
618	20240711	105100	579468650	9830	9870	9870	9830	279
619	20240711	105000	576720410	9890	9870	9890	9840	1820
620	20240711	104900	558786140	9890	9880	9890	9880	112
621	20240711	104800	557679100	9880	9910	9910	9880	672
622	20240711	104700	551035420	9910	9890	9920	9890	91
623	20240711	104600	550133700	9890	9910	9910	9890	824
624	20240711	104500	541982830	9910	9910	9910	9910	126
625	20240711	104400	540734170	9920	9910	9920	9910	171
626	20240711	104300	539038540	9910	9900	9910	9900	81
627	20240711	104200	538235930	9900	9900	9900	9900	106
628	20240711	104100	537186530	9900	9920	9920	9900	100
629	20240711	104000	536196330	9910	9900	9920	9900	197
630	20240711	103900	534243240	9900	9910	9910	9900	110
631	20240711	103800	533153740	9910	9910	9910	9890	1183
632	20240711	103700	521449390	9910	9910	9910	9890	1171
633	20240711	103600	509866980	9900	9900	9900	9890	416
634	20240711	103500	505748810	9890	9890	9900	9890	191
635	20240711	103400	503859560	9900	9900	9900	9890	87
636	20240711	103300	502998700	9900	9900	9900	9890	322
637	20240711	103200	499810950	9890	9900	9900	9890	18
638	20240711	103100	499632810	9880	9880	9880	9870	214
639	20240711	103000	497519380	9880	9890	9890	9880	67
640	20240711	102900	496856900	9900	9890	9900	9890	191
641	20240711	102800	494967530	9890	9880	9890	9880	140
642	20240711	102700	493583450	9880	9880	9880	9880	42
643	20240711	102600	493168490	9870	9870	9870	9860	153
644	20240711	102500	491659490	9870	9870	9870	9860	319
645	20240711	102400	488512460	9870	9880	9880	9870	104
646	20240711	102300	487485830	9880	9870	9880	9870	228
647	20240711	102200	485234310	9880	9880	9880	9880	92
648	20240711	102100	484325350	9880	9880	9880	9880	156
649	20240711	102000	482784070	9860	9880	9890	9860	58
650	20240711	101900	482211820	9860	9860	9870	9860	104
651	20240711	101800	481186180	9900	9870	9900	9870	161
652	20240711	101700	479595000	9860	9900	9900	9860	393
653	20240711	101600	475707350	9900	9900	9900	9900	222
654	20240711	101500	473509550	9910	9890	9910	9870	96
655	20240711	101400	472559690	9900	9900	9910	9900	69
656	20240711	101300	471876580	9900	9880	9900	9850	782
657	20240711	101200	464171060	9880	9890	9890	9860	168
658	20240711	101100	462512580	9890	9890	9900	9890	159
659	20240711	101000	460939190	9880	9890	9890	9880	93
660	20240711	100900	460019480	9880	9890	9900	9880	346
661	20240711	100800	456597800	9890	9890	9900	9890	223
662	20240711	100700	454391210	9900	9890	9900	9850	118
663	20240711	100600	453225260	9900	9910	9910	9900	168
664	20240711	100500	451561470	9910	9910	9910	9910	326
665	20240711	100400	448330810	9910	9900	9910	9890	1233
666	20240711	100300	436115440	9900	9900	9910	9900	273
667	20240711	100200	433412660	9900	9910	9920	9900	292
668	20240711	100100	430518440	9920	9920	9920	9890	442
669	20240711	100000	426136330	9920	9920	9920	9920	10
670	20240711	095900	426037130	9920	9920	9930	9820	1111
671	20240711	095800	415026180	9920	9900	9920	9900	2053
672	20240711	095700	394695890	9900	9900	9900	9890	537
673	20240711	095600	389380530	9900	9890	9900	9880	374
674	20240711	095500	385681300	9890	9890	9890	9880	342
675	20240711	095400	382299920	9890	9890	9890	9890	2203
676	20240711	095300	360512250	9890	9870	9890	9860	856
677	20240711	095200	352053520	9860	9870	9870	9850	346
678	20240711	095100	348641180	9860	9860	9860	9860	502
679	20240711	095000	343691460	9870	9860	9870	9860	887
680	20240711	094900	334944040	9860	9860	9860	9850	450
681	20240711	094800	330507140	9860	9870	9880	9860	814
682	20240711	094700	322468370	9870	9870	9890	9870	966
683	20240711	094600	312931910	9860	9880	9880	9860	387
684	20240711	094500	309109490	9880	9890	9890	9880	666
685	20240711	094400	302527380	9880	9880	9890	9860	822
686	20240711	094300	294404890	9880	9860	9880	9820	2689
687	20240711	094200	267883910	9850	9850	9850	9840	418
688	20240711	094100	263766870	9850	9850	9850	9840	52
689	20240711	094000	263254720	9860	9830	9860	9820	1473
690	20240711	093900	248754410	9830	9820	9830	9810	50
691	20240711	093800	248262990	9810	9840	9840	9780	1270
692	20240711	093700	235798270	9840	9840	9840	9810	331
693	20240711	093600	232547640	9830	9780	9830	9780	3642
694	20240711	093500	196864840	9780	9760	9780	9760	2823
695	20240711	093400	169298890	9760	9740	9760	9740	310
696	20240711	093300	166274070	9740	9740	9750	9740	525
697	20240711	093200	161159870	9740	9750	9750	9740	125
698	20240711	093100	159941360	9750	9760	9770	9750	227
699	20240711	093000	157726710	9760	9760	9760	9760	211
700	20240711	092900	155667350	9750	9760	9760	9750	59
701	20240711	092800	155091530	9770	9770	9770	9770	22
702	20240711	092700	154876590	9760	9740	9770	9740	2791
703	20240711	092600	127663270	9740	9730	9740	9720	572
704	20240711	092500	122100550	9730	9760	9760	9730	194
705	20240711	092400	120211100	9760	9740	9770	9740	1214
706	20240711	092300	108376560	9730	9730	9730	9720	235
707	20240711	092200	106090120	9730	9730	9730	9720	38
708	20240711	092100	105720390	9730	9730	9730	9730	8
709	20240711	092000	105642550	9730	9680	9740	9680	3719
710	20240711	091900	69502940	9680	9670	9680	9670	49
711	20240711	091800	69029090	9670	9630	9670	9630	1053
712	20240711	091700	58882070	9630	9630	9630	9630	2
713	20240711	091600	58862810	9630	9630	9630	9630	197
714	20240711	091500	56965700	9630	9650	9650	9630	288
715	20240711	091400	54191160	9640	9640	9640	9640	0
716	20240711	091300	54191160	9640	9640	9640	9640	0
717	20240711	091200	54191160	9640	9680	9680	9580	471
718	20240711	091100	49661050	9690	9690	9690	9690	40
719	20240711	091000	49273450	9720	9730	9730	9560	2198
720	20240711	090900	28041710	9730	9730	9730	9730	10
721	20240711	090800	27944410	9730	9720	9730	9710	40
722	20240711	090700	27555610	9720	9730	9730	9720	111
723	20240711	090600	26476430	9730	9730	9730	9730	11
724	20240711	090500	26369400	9730	9720	9730	9720	59
725	20240711	090400	25795840	9710	9720	9720	9700	478
726	20240711	090300	21157140	9730	9740	9740	9730	93
727	20240711	090200	20251580	9780	9730	9780	9710	516
728	20240711	090100	15236000	9750	9760	9800	9730	727
729	20240711	090000	8141330	9760	9700	9760	9700	839