KissMeData/081660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195000	2787387750	40800	40800	40800	40800	6843
3	20240719	194900	2787387750	40800	40800	40800	40800	0
4	20240719	194800	2787387750	40800	40800	40800	40800	0
5	20240719	194700	2787387750	40800	40800	40800	40800	0
6	20240719	194600	2787387750	40800	40800	40800	40800	0
7	20240719	194500	2787387750	40800	40800	40800	40800	0
8	20240719	194400	2787387750	40800	40800	40800	40800	0
9	20240719	194300	2787387750	40800	40800	40800	40800	0
10	20240719	194200	2787387750	40800	40800	40800	40800	0
11	20240719	194100	2787387750	40800	40800	40800	40800	0
12	20240719	194000	2787387750	40800	40800	40800	40800	0
13	20240719	193900	2787387750	40800	40800	40800	40800	0
14	20240719	193800	2787387750	40800	40800	40800	40800	0
15	20240719	193700	2787387750	40800	40800	40800	40800	0
16	20240719	193600	2787387750	40800	40800	40800	40800	0
17	20240719	193500	2787387750	40800	40800	40800	40800	0
18	20240719	193400	2787387750	40800	40800	40800	40800	0
19	20240719	193300	2787387750	40800	40800	40800	40800	0
20	20240719	193200	2787387750	40800	40800	40800	40800	0
21	20240719	193100	2787387750	40800	40800	40800	40800	0
22	20240719	193000	2787387750	40800	40800	40800	40800	0
23	20240719	192900	2787387750	40800	40800	40800	40800	0
24	20240719	192800	2787387750	40800	40800	40800	40800	0
25	20240719	192700	2787387750	40800	40800	40800	40800	0
26	20240719	192600	2787387750	40800	40800	40800	40800	0
27	20240719	192500	2787387750	40800	40800	40800	40800	0
28	20240719	192400	2787387750	40800	40800	40800	40800	0
29	20240719	192300	2787387750	40800	40800	40800	40800	0
30	20240719	192200	2787387750	40800	40800	40800	40800	0
31	20240719	192100	2787387750	40800	40800	40800	40800	0
32	20240719	192000	2787387750	40800	40800	40800	40800	6843
33	20240719	191900	2787387750	40800	40800	40800	40800	0
34	20240719	191800	2787387750	40800	40800	40800	40800	0
35	20240719	191700	2787387750	40800	40800	40800	40800	0
36	20240719	191600	2787387750	40800	40800	40800	40800	0
37	20240719	191500	2787387750	40800	40800	40800	40800	0
38	20240719	191400	2787387750	40800	40800	40800	40800	0
39	20240719	191300	2787387750	40800	40800	40800	40800	0
40	20240719	191200	2787387750	40800	40800	40800	40800	0
41	20240719	191100	2787387750	40800	40800	40800	40800	0
42	20240719	191000	2787387750	40800	40800	40800	40800	0
43	20240719	190900	2787387750	40800	40800	40800	40800	0
44	20240719	190800	2787387750	40800	40800	40800	40800	0
45	20240719	190700	2787387750	40800	40800	40800	40800	0
46	20240719	190600	2787387750	40800	40800	40800	40800	0
47	20240719	190500	2787387750	40800	40800	40800	40800	0
48	20240719	190400	2787387750	40800	40800	40800	40800	0
49	20240719	190300	2787387750	40800	40800	40800	40800	0
50	20240719	190200	2787387750	40800	40800	40800	40800	0
51	20240719	190100	2787387750	40800	40800	40800	40800	0
52	20240719	190000	2787387750	40800	40800	40800	40800	0
53	20240719	185900	2787387750	40800	40800	40800	40800	0
54	20240719	185800	2787387750	40800	40800	40800	40800	0
55	20240719	185700	2787387750	40800	40800	40800	40800	0
56	20240719	185600	2787387750	40800	40800	40800	40800	0
57	20240719	185500	2787387750	40800	40800	40800	40800	0
58	20240719	185400	2787387750	40800	40800	40800	40800	0
59	20240719	185300	2787387750	40800	40800	40800	40800	0
60	20240719	185200	2787387750	40800	40800	40800	40800	0
61	20240719	185100	2787387750	40800	40800	40800	40800	0
62	20240719	185000	2787387750	40800	40800	40800	40800	6843
63	20240719	184900	2787387750	40800	40800	40800	40800	0
64	20240719	184800	2787387750	40800	40800	40800	40800	0
65	20240719	184700	2787387750	40800	40800	40800	40800	0
66	20240719	184600	2787387750	40800	40800	40800	40800	0
67	20240719	184500	2787387750	40800	40800	40800	40800	0
68	20240719	184400	2787387750	40800	40800	40800	40800	0
69	20240719	184300	2787387750	40800	40800	40800	40800	0
70	20240719	184200	2787387750	40800	40800	40800	40800	0
71	20240719	184100	2787387750	40800	40800	40800	40800	0
72	20240719	184000	2787387750	40800	40800	40800	40800	0
73	20240719	183900	2787387750	40800	40800	40800	40800	0
74	20240719	183800	2787387750	40800	40800	40800	40800	0
75	20240719	183700	2787387750	40800	40800	40800	40800	0
76	20240719	183600	2787387750	40800	40800	40800	40800	0
77	20240719	183500	2787387750	40800	40800	40800	40800	0
78	20240719	183400	2787387750	40800	40800	40800	40800	0
79	20240719	183300	2787387750	40800	40800	40800	40800	0
80	20240719	183200	2787387750	40800	40800	40800	40800	0
81	20240719	183100	2787387750	40800	40800	40800	40800	0
82	20240719	183000	2787387750	40800	40800	40800	40800	0
83	20240719	182900	2787387750	40800	40800	40800	40800	0
84	20240719	182800	2787387750	40800	40800	40800	40800	0
85	20240719	182700	2787387750	40800	40800	40800	40800	0
86	20240719	182600	2787387750	40800	40800	40800	40800	0
87	20240719	182500	2787387750	40800	40800	40800	40800	0
88	20240719	182400	2787387750	40800	40800	40800	40800	0
89	20240719	182300	2787387750	40800	40800	40800	40800	0
90	20240719	182200	2787387750	40800	40800	40800	40800	0
91	20240719	182100	2787387750	40800	40800	40800	40800	0
92	20240719	182000	2787387750	40800	40800	40800	40800	6843
93	20240719	181900	2787387750	40800	40800	40800	40800	0
94	20240719	181800	2787387750	40800	40800	40800	40800	0
95	20240719	181700	2787387750	40800	40800	40800	40800	0
96	20240719	181600	2787387750	40800	40800	40800	40800	0
97	20240719	181500	2787387750	40800	40800	40800	40800	0
98	20240719	181400	2787387750	40800	40800	40800	40800	0
99	20240719	181300	2787387750	40800	40800	40800	40800	0
100	20240719	181200	2787387750	40800	40800	40800	40800	0
101	20240719	181100	2787387750	40800	40800	40800	40800	0
102	20240719	181000	2787387750	40800	40800	40800	40800	0
103	20240719	180900	2787387750	40800	40800	40800	40800	0
104	20240719	180800	2787387750	40800	40800	40800	40800	0
105	20240719	180700	2787387750	40800	40800	40800	40800	0
106	20240719	180600	2787387750	40800	40800	40800	40800	0
107	20240719	180500	2787387750	40800	40800	40800	40800	0
108	20240719	180400	2787387750	40800	40800	40800	40800	0
109	20240719	180300	2787387750	40800	40800	40800	40800	0
110	20240719	180200	2787387750	40800	40800	40800	40800	0
111	20240719	180100	2787387750	40800	40800	40800	40800	0
112	20240719	180000	2787387750	40800	40800	40800	40800	0
113	20240719	175900	2787387750	40800	40800	40800	40800	0
114	20240719	175800	2787387750	40800	40800	40800	40800	0
115	20240719	175700	2787387750	40800	40800	40800	40800	0
116	20240719	175600	2787387750	40800	40800	40800	40800	0
117	20240719	175500	2787387750	40800	40800	40800	40800	0
118	20240719	175400	2787387750	40800	40800	40800	40800	0
119	20240719	175300	2787387750	40800	40800	40800	40800	0
120	20240719	175200	2787387750	40800	40800	40800	40800	0
121	20240719	175100	2787387750	40800	40800	40800	40800	0
122	20240719	175000	2787387750	40800	40800	40800	40800	6843
123	20240719	174900	2787387750	40800	40800	40800	40800	0
124	20240719	174800	2787387750	40800	40800	40800	40800	0
125	20240719	174700	2787387750	40800	40800	40800	40800	0
126	20240719	174600	2787387750	40800	40800	40800	40800	0
127	20240719	174500	2787387750	40800	40800	40800	40800	0
128	20240719	174400	2787387750	40800	40800	40800	40800	0
129	20240719	174300	2787387750	40800	40800	40800	40800	0
130	20240719	174200	2787387750	40800	40800	40800	40800	0
131	20240719	174100	2787387750	40800	40800	40800	40800	0
132	20240719	174000	2787387750	40800	40800	40800	40800	0
133	20240719	173900	2787387750	40800	40800	40800	40800	0
134	20240719	173800	2787387750	40800	40800	40800	40800	0
135	20240719	173700	2787387750	40800	40800	40800	40800	0
136	20240719	173600	2787387750	40800	40800	40800	40800	0
137	20240719	173500	2787387750	40800	40800	40800	40800	0
138	20240719	173400	2787387750	40800	40800	40800	40800	0
139	20240719	173300	2787387750	40800	40800	40800	40800	0
140	20240719	173200	2787387750	40800	40800	40800	40800	0
141	20240719	173100	2787387750	40800	40800	40800	40800	0
142	20240719	173000	2787387750	40800	40800	40800	40800	0
143	20240719	172900	2787387750	40800	40800	40800	40800	0
144	20240719	172800	2787387750	40800	40800	40800	40800	0
145	20240719	172700	2787387750	40800	40800	40800	40800	0
146	20240719	172600	2787387750	40800	40800	40800	40800	0
147	20240719	172500	2787387750	40800	40800	40800	40800	0
148	20240719	172400	2787387750	40800	40800	40800	40800	0
149	20240719	172300	2787387750	40800	40800	40800	40800	0
150	20240719	172200	2787387750	40800	40800	40800	40800	0
151	20240719	172100	2787387750	40800	40800	40800	40800	0
152	20240719	172000	2787387750	40800	40800	40800	40800	6843
153	20240719	171900	2787387750	40800	40800	40800	40800	0
154	20240719	171800	2787387750	40800	40800	40800	40800	0
155	20240719	171700	2787387750	40800	40800	40800	40800	0
156	20240719	171600	2787387750	40800	40800	40800	40800	0
157	20240719	171500	2787387750	40800	40800	40800	40800	0
158	20240719	171400	2787387750	40800	40800	40800	40800	0
159	20240719	171300	2787387750	40800	40800	40800	40800	0
160	20240719	171200	2787387750	40800	40800	40800	40800	0
161	20240719	171100	2787387750	40800	40800	40800	40800	0
162	20240719	171000	2787387750	40800	40800	40800	40800	0
163	20240719	170900	2787387750	40800	40800	40800	40800	0
164	20240719	170800	2787387750	40800	40800	40800	40800	0
165	20240719	170700	2787387750	40800	40800	40800	40800	0
166	20240719	170600	2787387750	40800	40800	40800	40800	0
167	20240719	170500	2787387750	40800	40800	40800	40800	0
168	20240719	170400	2787387750	40800	40800	40800	40800	0
169	20240719	170300	2787387750	40800	40800	40800	40800	0
170	20240719	170200	2787387750	40800	40800	40800	40800	0
171	20240719	170100	2787387750	40800	40800	40800	40800	0
172	20240719	170000	2787387750	40800	40800	40800	40800	0
173	20240719	165900	2787387750	40800	40800	40800	40800	0
174	20240719	165800	2787387750	40800	40800	40800	40800	0
175	20240719	165700	2787387750	40800	40800	40800	40800	0
176	20240719	165600	2787387750	40800	40800	40800	40800	0
177	20240719	165500	2787387750	40800	40800	40800	40800	0
178	20240719	165400	2787387750	40800	40800	40800	40800	0
179	20240719	165300	2787387750	40800	40800	40800	40800	0
180	20240719	165200	2787387750	40800	40800	40800	40800	0
181	20240719	165100	2787387750	40800	40800	40800	40800	0
182	20240719	165000	2787387750	40800	40800	40800	40800	6843
183	20240719	164900	2787387750	40800	40800	40800	40800	0
184	20240719	164800	2787387750	40800	40800	40800	40800	0
185	20240719	164700	2787387750	40800	40800	40800	40800	0
186	20240719	164600	2787387750	40800	40800	40800	40800	0
187	20240719	164500	2787387750	40800	40800	40800	40800	0
188	20240719	164400	2787387750	40800	40800	40800	40800	0
189	20240719	164300	2787387750	40800	40800	40800	40800	0
190	20240719	164200	2787387750	40800	40800	40800	40800	0
191	20240719	164100	2787387750	40800	40800	40800	40800	0
192	20240719	164000	2787387750	40800	40800	40800	40800	0
193	20240719	163900	2787387750	40800	40800	40800	40800	0
194	20240719	163800	2787387750	40800	40800	40800	40800	0
195	20240719	163700	2787387750	40800	40800	40800	40800	0
196	20240719	163600	2787387750	40800	40800	40800	40800	0
197	20240719	163500	2787387750	40800	40800	40800	40800	0
198	20240719	163400	2787387750	40800	40800	40800	40800	0
199	20240719	163300	2787387750	40800	40800	40800	40800	0
200	20240719	163200	2787387750	40800	40800	40800	40800	0
201	20240719	163100	2787387750	40800	40800	40800	40800	0
202	20240719	163000	2787387750	40800	40800	40800	40800	0
203	20240719	162900	2787387750	40800	40800	40800	40800	0
204	20240719	162800	2787387750	40800	40800	40800	40800	0
205	20240719	162700	2787387750	40800	40800	40800	40800	0
206	20240719	162600	2787387750	40800	40800	40800	40800	0
207	20240719	162500	2787387750	40800	40800	40800	40800	0
208	20240719	162400	2787387750	40800	40800	40800	40800	0
209	20240719	162300	2787387750	40800	40800	40800	40800	0
210	20240719	162200	2787387750	40800	40800	40800	40800	0
211	20240719	162100	2787387750	40800	40800	40800	40800	0
212	20240719	162000	2787387750	40800	40800	40800	40800	6843
213	20240719	161900	2787387750	40800	40800	40800	40800	0
214	20240719	161800	2787387750	40800	40800	40800	40800	0
215	20240719	161700	2787387750	40800	40800	40800	40800	0
216	20240719	161600	2787387750	40800	40800	40800	40800	0
217	20240719	161500	2787387750	40800	40800	40800	40800	0
218	20240719	161400	2787387750	40800	40800	40800	40800	0
219	20240719	161300	2787387750	40800	40800	40800	40800	0
220	20240719	161200	2787387750	40800	40800	40800	40800	0
221	20240719	161100	2787387750	40800	40800	40800	40800	0
222	20240719	161000	2787387750	40800	40800	40800	40800	0
223	20240719	160900	2787387750	40800	40800	40800	40800	0
224	20240719	160800	2787387750	40800	40800	40800	40800	0
225	20240719	160700	2787387750	40800	40800	40800	40800	0
226	20240719	160600	2787387750	40800	40800	40800	40800	0
227	20240719	160500	2787387750	40800	40800	40800	40800	0
228	20240719	160400	2787387750	40800	40800	40800	40800	0
229	20240719	160300	2787387750	40800	40800	40800	40800	0
230	20240719	160200	2787387750	40800	40800	40800	40800	0
231	20240719	160100	2787387750	40800	40800	40800	40800	0
232	20240719	160000	2787387750	40800	40800	40800	40800	0
233	20240719	155900	2787387750	40800	40800	40800	40800	0
234	20240719	155800	2787387750	40800	40800	40800	40800	0
235	20240719	155700	2787387750	40800	40800	40800	40800	0
236	20240719	155600	2787387750	40800	40800	40800	40800	0
237	20240719	155500	2787387750	40800	40800	40800	40800	0
238	20240719	155400	2787387750	40800	40800	40800	40800	0
239	20240719	155300	2787387750	40800	40800	40800	40800	0
240	20240719	155200	2787387750	40800	40800	40800	40800	0
241	20240719	155100	2787387750	40800	40800	40800	40800	0
242	20240719	155000	2787387750	40800	40800	40800	40800	6843
243	20240719	154900	2787387750	40800	40800	40800	40800	0
244	20240719	154800	2787387750	40800	40800	40800	40800	0
245	20240719	154700	2787387750	40800	40800	40800	40800	0
246	20240719	154600	2787387750	40800	40800	40800	40800	0
247	20240719	154500	2787387750	40800	40800	40800	40800	0
248	20240719	154400	2787387750	40800	40800	40800	40800	0
249	20240719	154300	2787387750	40800	40800	40800	40800	0
250	20240719	154200	2787387750	40800	40800	40800	40800	0
251	20240719	154100	2787387750	40800	40800	40800	40800	0
252	20240719	154000	2787387750	40800	40800	40800	40800	0
253	20240719	153900	2787387750	40800	40800	40800	40800	0
254	20240719	153800	2787387750	40800	40800	40800	40800	0
255	20240719	153700	2787387750	40800	40800	40800	40800	0
256	20240719	153600	2787387750	40800	40800	40800	40800	0
257	20240719	153500	2787387750	40800	40800	40800	40800	0
258	20240719	153400	2787387750	40800	40800	40800	40800	0
259	20240719	153300	2787387750	40800	40800	40800	40800	0
260	20240719	153200	2787387750	40800	40800	40800	40800	0
261	20240719	153100	2787387750	40800	40800	40800	40800	0
262	20240719	153000	2787387750	40800	40800	40800	40800	6843
263	20240719	152900	2508193350	40700	40700	40700	40700	0
264	20240719	152800	2508193350	40700	40700	40700	40700	0
265	20240719	152700	2508193350	40700	40700	40700	40700	0
266	20240719	152600	2508193350	40700	40700	40700	40700	0
267	20240719	152500	2508193350	40700	40700	40700	40700	0
268	20240719	152400	2508193350	40700	40700	40700	40700	0
269	20240719	152300	2508193350	40700	40700	40700	40700	0
270	20240719	152200	2508193350	40700	40700	40700	40700	0
271	20240719	152100	2508193350	40700	40700	40700	40700	0
272	20240719	152000	2508193350	40700	40700	40700	40700	0
273	20240719	151900	2508193350	40700	40800	40800	40700	168
274	20240719	151800	2501345750	40700	40800	40800	40700	85
275	20240719	151700	2497879300	40700	40700	40800	40700	707
276	20240719	151600	2469059400	40800	40800	40800	40800	158
277	20240719	151500	2462613000	40800	40750	40800	40700	247
278	20240719	151400	2452541100	40800	40800	40800	40650	115
279	20240719	151300	2447849850	40650	40650	40800	40650	151
280	20240719	151200	2441690250	40650	40650	40800	40650	69
281	20240719	151100	2438878500	40650	40800	40850	40650	1343
282	20240719	151000	2384088950	40800	40800	40800	40750	172
283	20240719	150900	2377071600	40750	40750	40800	40750	180
284	20240719	150800	2369730500	40800	40750	40800	40750	133
285	20240719	150700	2364304350	40800	40800	40800	40700	142
286	20240719	150600	2358511150	40800	40650	40800	40650	463
287	20240719	150500	2339663700	40700	40650	40700	40650	201
288	20240719	150400	2331487200	40700	40700	40700	40650	138
289	20240719	150300	2325871000	40700	40650	40700	40650	36
290	20240719	150200	2324405950	40650	40650	40700	40650	14
291	20240719	150100	2323836500	40700	40700	40700	40650	12
292	20240719	150000	2323348350	40650	40650	40700	40650	22
293	20240719	145900	2322453950	40650	40650	40700	40650	28
294	20240719	145800	2321315550	40650	40700	40700	40650	501
295	20240719	145700	2300943150	40700	40700	40800	40700	223
296	20240719	145600	2291856250	40750	40700	40750	40700	187
297	20240719	145500	2284239300	40700	40750	40750	40650	221
298	20240719	145400	2275238600	40650	40750	40750	40650	219
299	20240719	145300	2266321850	40750	40750	40750	40650	68
300	20240719	145200	2263552150	40750	40800	40800	40650	125
301	20240719	145100	2258457150	40800	40800	40800	40650	94
302	20240719	145000	2254622850	40650	40650	40800	40650	108
303	20240719	144900	2250219250	40650	40750	40750	40650	90
304	20240719	144800	2246555650	40650	40650	40750	40650	147
305	20240719	144700	2240569000	40650	40650	40800	40650	34
306	20240719	144600	2239182850	40650	40750	40800	40650	329
307	20240719	144500	2225776900	40750	40750	40800	40750	127
308	20240719	144400	2220596650	40750	40800	40800	40750	142
309	20240719	144300	2214804450	40700	40700	40700	40650	284
310	20240719	144200	2203246000	40700	40650	40700	40650	152
311	20240719	144100	2197063100	40700	40700	40700	40650	91
312	20240719	144000	2193359600	40650	40650	40700	40650	82
313	20240719	143900	2190022650	40650	40650	40700	40650	126
314	20240719	143800	2184897200	40650	40650	40700	40650	272
315	20240719	143700	2173835000	40650	40650	40700	40650	76
316	20240719	143600	2170742100	40650	40700	40700	40650	165
317	20240719	143500	2164030000	40700	40650	40700	40650	90
318	20240719	143400	2160367750	40650	40650	40700	40650	72
319	20240719	143300	2157437700	40650	40700	40700	40650	148
320	20240719	143200	2151417450	40700	40650	40700	40650	70
321	20240719	143100	2148568750	40700	40650	40700	40650	83
322	20240719	143000	2145191600	40700	40700	40700	40650	61
323	20240719	142900	2142709400	40650	40700	40700	40650	102
324	20240719	142800	2138559550	40700	40650	40700	40650	56
325	20240719	142700	2136281000	40650	40700	40700	40650	176
326	20240719	142600	2129124800	40650	40650	40700	40650	79
327	20240719	142500	2125910350	40700	40650	40700	40650	53
328	20240719	142400	2123753300	40700	40650	40700	40650	51
329	20240719	142300	2121678250	40650	40700	40700	40650	94
330	20240719	142200	2117854400	40650	40700	40700	40650	50
331	20240719	142100	2115819600	40700	40800	40800	40650	1139
332	20240719	142000	2069491550	40750	40800	40800	40700	112
333	20240719	141900	2064924750	40800	40800	40800	40700	110
334	20240719	141800	2060437550	40800	40700	40800	40700	79
335	20240719	141700	2057214550	40800	40800	40800	40700	100
336	20240719	141600	2053136100	40800	40750	40800	40750	85
337	20240719	141500	2049669550	40800	40700	40800	40700	70
338	20240719	141400	2046813650	40800	40700	40800	40700	101
339	20240719	141300	2042696250	40750	40800	40800	40750	65
340	20240719	141200	2040044700	40700	40700	40800	40700	53
341	20240719	141100	2037882550	40700	40650	40800	40650	89
342	20240719	141000	2034256100	40700	40700	40700	40650	108
343	20240719	140900	2029861500	40700	40800	40800	40700	81
344	20240719	140800	2026556800	40750	40750	40800	40700	77
345	20240719	140700	2023417800	40750	40750	40800	40700	269
346	20240719	140600	2012456050	40800	40800	40800	40750	95
347	20240719	140500	2008580100	40750	40800	40800	40750	51
348	20240719	140400	2006500450	40700	40800	40800	40700	66
349	20240719	140300	2003810450	40800	40800	40800	40700	57
350	20240719	140200	2001485850	40750	40800	40800	40750	131
351	20240719	140100	1996143400	40800	40700	40800	40700	99
352	20240719	140000	1992105350	40750	40700	40800	40700	124
353	20240719	135900	1987052250	40800	40800	40800	40800	67
354	20240719	135800	1984318650	40700	40750	40750	40700	87
355	20240719	135700	1980774000	40750	40850	40850	40700	70
356	20240719	135600	1977918950	40800	40750	40800	40700	90
357	20240719	135500	1974249450	40700	40700	40800	40700	109
358	20240719	135400	1969808550	40800	40800	40800	40700	89
359	20240719	135300	1966179050	40800	40800	40800	40750	97
360	20240719	135200	1962222150	40700	40800	40800	40700	94
361	20240719	135100	1958387950	40700	40750	40800	40700	80
362	20240719	135000	1955124500	40750	40750	40750	40700	78
363	20240719	134900	1951946050	40750	40750	40750	40700	94
364	20240719	134800	1948116100	40750	40750	40750	40700	80
365	20240719	134700	1944856150	40700	40750	40750	40650	87
366	20240719	134600	1941311550	40750	40650	40750	40650	56
367	20240719	134500	1939030750	40650	40750	40750	40650	93
368	20240719	134400	1935242100	40750	40800	40800	40650	84
369	20240719	134300	1931817450	40650	40800	40800	40650	95
370	20240719	134200	1927943700	40800	40800	40800	40650	67
371	20240719	134100	1925211650	40650	40800	40800	40650	71
372	20240719	134000	1922318900	40800	40700	40800	40700	94
373	20240719	133900	1918489400	40700	40700	40700	40650	55
374	20240719	133800	1916250950	40700	40650	40700	40650	127
375	20240719	133700	1911083050	40700	40700	40700	40650	81
376	20240719	133600	1907786400	40800	40800	40800	40650	55
377	20240719	133500	1905542700	40800	40650	40800	40650	43
378	20240719	133400	1903791600	40700	40650	40700	40600	107
379	20240719	133300	1899438550	40650	40600	40650	40600	87
380	20240719	133200	1895902050	40600	40600	40600	40600	2
381	20240719	133100	1895820850	40600	40600	40600	40600	22
382	20240719	133000	1894927650	40600	40550	40600	40550	63
383	20240719	132900	1892369900	40550	40600	40600	40550	2
384	20240719	132800	1892288750	40550	40600	40600	40550	22
385	20240719	132700	1891396200	40600	40600	40600	40600	1
386	20240719	132600	1891355600	40550	40550	40550	40550	1
387	20240719	132500	1891315050	40550	40600	40600	40550	254
388	20240719	132400	1881004950	40600	40600	40600	40600	10
389	20240719	132300	1880598950	40600	40600	40600	40600	46
390	20240719	132200	1878731350	40600	40600	40600	40600	1
391	20240719	132100	1878690750	40550	40750	40750	40550	872
392	20240719	132000	1843207750	40700	40700	40700	40700	49
393	20240719	131900	1841213450	40800	40700	40800	40700	38
394	20240719	131800	1839663150	40750	40800	40900	40700	603
395	20240719	131700	1815062550	40900	40900	40900	40750	96
396	20240719	131600	1811137650	40900	40800	40900	40700	539
397	20240719	131500	1789144900	40800	40750	40800	40700	59
398	20240719	131400	1786740300	40750	40700	40750	40700	27
399	20240719	131300	1785640650	40750	40750	40800	40700	56
400	20240719	131200	1783357750	40750	40750	40750	40700	66
401	20240719	131100	1780668750	40700	40700	40800	40700	41
402	20240719	131000	1778996350	40700	40800	40800	40700	156
403	20240719	130900	1772640250	40750	40750	40800	40750	96
404	20240719	130800	1768724050	40750	40800	40800	40750	66
405	20240719	130700	1766031400	40800	40750	40800	40750	60
406	20240719	130600	1763583900	40800	40800	40800	40750	66
407	20240719	130500	1760891150	40750	40750	40800	40750	75
408	20240719	130400	1757831750	40800	40750	40800	40750	38
409	20240719	130300	1756281400	40800	40800	40800	40750	226
410	20240719	130200	1747063150	40800	40750	40800	40750	51
411	20240719	130100	1744983000	40800	40750	40800	40750	80
412	20240719	130000	1741719050	40800	40750	40800	40750	69
413	20240719	125900	1738904450	40750	40800	40800	40750	50
414	20240719	125800	1736865000	40750	40800	40800	40750	116
415	20240719	125700	1732134300	40750	40750	40800	40750	36
416	20240719	125600	1730665600	40800	40750	40800	40750	74
417	20240719	125500	1727647350	40750	40800	40800	40750	83
418	20240719	125400	1724261100	40750	40800	40800	40750	42
419	20240719	125300	1722547550	40800	40750	40800	40750	56
420	20240719	125200	1720262950	40750	40800	40800	40750	57
421	20240719	125100	1717938200	40800	40750	40800	40700	90
422	20240719	125000	1714268900	40750	40700	40750	40700	69
423	20240719	124900	1711457750	40750	40800	40800	40700	132
424	20240719	124800	1706078950	40800	40800	40800	40750	47
425	20240719	124700	1704161400	40800	40700	40800	40700	49
426	20240719	124600	1702162300	40750	40750	40750	40750	59
427	20240719	124500	1699758050	40700	40700	40700	40700	13
428	20240719	124400	1699228950	40700	40950	40950	40700	415
429	20240719	124300	1682301700	40850	40800	40900	40800	119
430	20240719	124200	1677439600	40900	40900	40900	40800	109
431	20240719	124100	1672985350	40850	40950	40950	40850	88
432	20240719	124000	1669386350	40850	40850	40900	40850	51
433	20240719	123900	1667301150	40800	40800	40900	40800	319
434	20240719	123800	1654279450	40750	40800	40800	40750	59
435	20240719	123700	1651872750	40800	40750	40800	40750	63
436	20240719	123600	1649302400	40800	40800	40800	40750	125
437	20240719	123500	1644203100	40800	40800	40800	40750	57
438	20240719	123400	1641878000	40750	40800	40800	40750	156
439	20240719	123300	1635513300	40800	40800	40800	40750	60
440	20240719	123200	1633065850	40800	40800	40800	40750	54
441	20240719	123100	1630862700	40750	40800	40800	40750	67
442	20240719	123000	1628129750	40750	40750	40800	40750	63
443	20240719	122900	1625559900	40800	40750	40800	40750	121
444	20240719	122800	1620623250	40800	40750	40800	40750	49
445	20240719	122700	1618624500	40800	40800	40800	40750	66
446	20240719	122600	1615931750	40750	40800	40800	40750	89
447	20240719	122500	1612301150	40800	40800	40800	40750	57
448	20240719	122400	1609975650	40800	40800	40800	40750	67
449	20240719	122300	1607242550	40800	40800	40800	40750	92
450	20240719	122200	1603489550	40800	40800	40800	40750	64
451	20240719	122100	1600878400	40800	40800	40800	40750	83
452	20240719	122000	1597492500	40800	40800	40800	40750	61
453	20240719	121900	1595004250	40800	40750	40800	40750	48
454	20240719	121800	1593045900	40800	40800	40800	40800	69
455	20240719	121700	1590230700	40750	40800	40850	40750	114
456	20240719	121600	1585579550	40800	40850	40850	40800	364
457	20240719	121500	1570724450	40850	40800	40850	40800	68
458	20240719	121400	1567946700	40850	40800	40850	40800	75
459	20240719	121300	1564883850	40800	40800	40900	40800	83
460	20240719	121200	1561492700	40800	40900	40900	40800	49
461	20240719	121100	1559488700	40800	40850	40950	40800	49
462	20240719	121000	1557485000	40850	40950	40950	40850	126
463	20240719	120900	1552331550	40900	40900	40900	40850	58
464	20240719	120800	1549959400	40800	40900	40900	40800	71
465	20240719	120700	1547055600	40850	40900	40900	40800	185
466	20240719	120600	1539503550	40900	40900	40900	40800	56
467	20240719	120500	1537213350	40800	40800	40800	40750	61
468	20240719	120400	1534724600	40800	40800	40800	40750	41
469	20240719	120300	1533052250	40800	40850	40850	40750	101
470	20240719	120200	1528929600	40800	40900	40900	40800	68
471	20240719	120100	1526148600	40850	40750	40850	40750	109
472	20240719	120000	1521698900	40750	40750	40800	40750	50
473	20240719	115900	1519659450	40750	40800	40900	40750	294
474	20240719	115800	1507659100	40800	40800	40800	40750	52
475	20240719	115700	1505537550	40750	40800	40800	40750	49
476	20240719	115600	1503539000	40800	40750	40800	40750	44
477	20240719	115500	1501744300	40800	40750	40800	40750	64
478	20240719	115400	1499133200	40800	40800	40800	40750	52
479	20240719	115300	1497012350	40800	40800	40800	40700	279
480	20240719	115200	1485633200	40800	40850	40850	40800	63
481	20240719	115100	1483059850	40850	40800	40850	40800	56
482	20240719	115000	1480772800	40850	40850	40850	40800	79
483	20240719	114900	1477545700	40750	40800	40800	40750	138
484	20240719	114800	1471915950	40750	40800	40800	40750	51
485	20240719	114700	1469835750	40750	40750	40800	40750	84
486	20240719	114600	1466410300	40800	40750	40800	40750	81
487	20240719	114500	1463105650	40750	40800	40800	40750	46
488	20240719	114400	1461229200	40750	40800	40800	40750	70
489	20240719	114300	1458373750	40800	40800	40800	40750	49
490	20240719	114200	1456374650	40750	40800	40800	40750	146
491	20240719	114100	1450422400	40750	40800	40800	40750	127
492	20240719	114000	1445242950	40750	40800	40800	40750	62
493	20240719	113900	1442713400	40800	40800	40800	40750	44
494	20240719	113800	1440918250	40750	40800	40800	40750	79
495	20240719	113700	1437696000	40800	40750	40800	40750	58
496	20240719	113600	1435329650	40750	40700	40750	40700	172
497	20240719	113500	1428320700	40750	40700	40750	40700	122
498	20240719	113400	1423351750	40700	40750	40750	40700	214
499	20240719	113300	1414633400	40750	40750	40750	40700	86
500	20240719	113200	1411130950	40750	40750	40750	40750	77
501	20240719	113100	1407993200	40700	40750	40750	40700	136
502	20240719	113000	1402454350	40750	40750	40750	40700	65
503	20240719	112900	1399805650	40750	40750	40750	40700	109
504	20240719	112800	1395363950	40750	40750	40750	40700	111
505	20240719	112700	1390843500	40700	40750	40750	40700	85
506	20240719	112600	1387379800	40750	40750	40750	40700	42
507	20240719	112500	1385668550	40700	40750	40750	40700	195
508	20240719	112400	1377724650	40700	40700	40700	40700	26
509	20240719	112300	1376666450	40700	40700	40700	40700	1
510	20240719	112200	1376625750	40700	40700	40700	40700	10
511	20240719	112100	1376218750	40700	40700	40700	40700	13
512	20240719	112000	1375689650	40700	40700	40700	40700	1
513	20240719	111900	1375648950	40700	40700	40700	40700	1
514	20240719	111800	1375608250	40700	40700	40700	40700	44
515	20240719	111700	1373817450	40700	40700	40700	40700	22
516	20240719	111600	1372922050	40700	40800	40800	40500	1786
517	20240719	111500	1300213050	40750	40750	40750	40750	9
518	20240719	111400	1299846300	40750	40750	40750	40750	14
519	20240719	111300	1299275800	40750	40850	40850	40750	549
520	20240719	111200	1276877550	40850	40850	40850	40800	78
521	20240719	111100	1273691800	40850	40800	40850	40800	38
522	20240719	111000	1272139650	40850	40850	40850	40800	85
523	20240719	110900	1268670450	40800	40900	40900	40800	397
524	20240719	110800	1252457150	40900	40850	40900	40850	60
525	20240719	110700	1250003350	40850	40850	40850	40850	42
526	20240719	110600	1248287650	40850	40850	40900	40850	197
527	20240719	110500	1240239300	40850	40900	40900	40850	113
528	20240719	110400	1235618750	40900	40900	40900	40850	65
529	20240719	110300	1232961350	40850	40900	40900	40850	78
530	20240719	110200	1229771650	40900	40950	40950	40850	175
531	20240719	110100	1222614750	40950	40950	40950	40900	87
532	20240719	110000	1219052150	40900	40900	40950	40900	185
533	20240719	105900	1211485000	40950	40900	40950	40900	88
534	20240719	105800	1207881900	40950	40950	40950	40900	57
535	20240719	105700	1205547900	40900	40950	40950	40900	128
536	20240719	105600	1200307650	40900	40950	40950	40900	122
537	20240719	105500	1195315050	40900	40900	40950	40900	114
538	20240719	105400	1190647900	40950	40900	40950	40900	64
539	20240719	105300	1188027150	40950	40900	40950	40900	99
540	20240719	105200	1183973550	40900	40900	41000	40900	61
541	20240719	105100	1181473050	40950	40900	40950	40900	22
542	20240719	105000	1180572200	40900	40900	40900	40900	15
543	20240719	104900	1179958700	40850	40900	40900	40850	261
544	20240719	104800	1169296200	40850	40900	40900	40850	13
545	20240719	104700	1168764550	40900	40950	41000	40900	94
546	20240719	104600	1164917400	41000	41000	41050	41000	502
547	20240719	104500	1144334750	41000	41050	41050	41000	158
548	20240719	104400	1137856150	41000	41000	41000	40950	78
549	20240719	104300	1134658700	40950	40950	41000	40900	456
550	20240719	104200	1115984050	41000	40950	41000	40950	108
551	20240719	104100	1111559450	40950	40950	40950	40900	64
552	20240719	104000	1108938700	40950	40850	40950	40850	66
553	20240719	103900	1106236550	40950	40950	40950	40800	130
554	20240719	103800	1100913200	41000	40950	41000	40950	67
555	20240719	103700	1098166650	41000	40950	41000	40900	224
556	20240719	103600	1088992800	40900	40850	40900	40850	437
557	20240719	103500	1071140900	40800	40850	40850	40800	66
558	20240719	103400	1068445400	40800	40850	40850	40800	170
559	20240719	103300	1061501150	40800	40750	40900	40750	1241
560	20240719	103200	1010807600	40800	40800	40800	40800	12
561	20240719	103100	1010318000	40750	40800	40800	40750	66
562	20240719	103000	1007625700	40750	40750	40800	40750	24
563	20240719	102900	1006647000	40750	40800	40800	40750	21
564	20240719	102800	1005790350	40750	40750	40800	40750	32
565	20240719	102700	1004485750	40800	40750	40800	40750	45
566	20240719	102600	1002650250	40750	40750	40800	40750	463
567	20240719	102500	983782400	40800	40750	40800	40750	13
568	20240719	102400	983252050	40750	40750	40800	40750	23
569	20240719	102300	982314200	40750	40750	40800	40750	159
570	20240719	102200	975827500	40750	40750	40750	40750	79
571	20240719	102100	972608250	40700	40700	40700	40700	86
572	20240719	102000	969108050	40700	40700	40700	40700	11
573	20240719	101900	968660350	40700	40700	40750	40700	74
574	20240719	101800	965647900	40750	40700	40750	40700	61
575	20240719	101700	963164600	40700	40750	40750	40700	113
576	20240719	101600	958562850	40750	40750	40750	40750	62
577	20240719	101500	956036350	40750	40750	40750	40750	52
578	20240719	101400	953917350	40750	40750	40750	40750	24
579	20240719	101300	952939350	40750	40750	40750	40750	360
580	20240719	101200	938269350	40750	40750	40750	40750	1
581	20240719	101100	938228600	40750	40750	40750	40750	9
582	20240719	101000	937861850	40750	40750	40750	40750	11
583	20240719	100900	937413600	40750	40750	40750	40750	1
584	20240719	100800	937372850	40750	40750	40750	40750	0
585	20240719	100700	937372850	40750	40750	40750	40750	21
586	20240719	100600	936517100	40750	40750	40750	40750	1
587	20240719	100500	936476350	40750	40750	40800	40700	879
588	20240719	100400	900657000	40750	40850	40850	40750	124
589	20240719	100300	895593200	40850	40850	40900	40850	143
590	20240719	100200	889745050	40800	40800	40800	40800	5
591	20240719	100100	889541050	40800	40750	40950	40750	1309
592	20240719	100000	836064100	40750	40750	40750	40750	10
593	20240719	095900	835656600	40800	40750	40800	40750	4
594	20240719	095800	835493450	40750	40750	40750	40750	19
595	20240719	095700	834719200	40750	40750	40750	40750	1
596	20240719	095600	834678450	40750	40750	40750	40750	11
597	20240719	095500	834230200	40750	40750	40750	40750	3
598	20240719	095400	834107950	40800	40750	40800	40750	20
599	20240719	095300	833292450	40750	40750	40750	40750	13
600	20240719	095200	832762700	40750	40800	40800	40750	3
601	20240719	095100	832640400	40750	40750	40750	40750	118
602	20240719	095000	827831900	40750	40750	40750	40750	0
603	20240719	094900	827831900	40750	40750	40750	40750	10
604	20240719	094800	827424400	40750	40750	40750	40750	524
605	20240719	094700	806071400	40750	40750	40750	40750	1
606	20240719	094600	806030650	40750	40750	40750	40750	4
607	20240719	094500	805867650	40750	40750	40800	40750	17
608	20240719	094400	805174850	40750	40750	40750	40750	1
609	20240719	094300	805134100	40800	40800	40800	40750	126
610	20240719	094200	799994850	40750	40750	40750	40750	22
611	20240719	094100	799098350	40750	40750	40800	40750	171
612	20240719	094000	792128850	40800	40800	40800	40800	1
613	20240719	093900	792088050	40750	40750	40750	40750	19
614	20240719	093800	791313800	40900	40950	40950	40750	1094
615	20240719	093700	746625200	40950	40950	40950	40950	52
616	20240719	093600	744495800	40950	40950	40950	40950	0
617	20240719	093500	744495800	40950	40950	40950	40950	45
618	20240719	093400	742653050	40950	41000	41000	40950	26
619	20240719	093300	741587700	41000	40750	41000	40750	623
620	20240719	093200	716119100	40750	40800	40800	40750	82
621	20240719	093100	712773950	40750	40850	40850	40750	264
622	20240719	093000	701994550	40850	40850	40850	40850	280
623	20240719	092900	690556550	40850	40850	40900	40850	54
624	20240719	092800	688349050	40850	40900	40900	40850	78
625	20240719	092700	685161550	40850	40850	40900	40850	86
626	20240719	092600	681647800	40850	40850	40850	40850	473
627	20240719	092500	662325750	40850	40850	40850	40850	314
628	20240719	092400	649498850	40850	40900	40900	40850	222
629	20240719	092300	640422650	40950	40900	40950	40900	67
630	20240719	092200	637679050	40900	40900	40900	40900	10
631	20240719	092100	637270050	40900	41000	41050	40850	560
632	20240719	092000	614344450	41000	41000	41000	41000	69
633	20240719	091900	611515450	41000	41000	41000	41000	8
634	20240719	091800	611187450	41050	41050	41050	41000	17
635	20240719	091700	610489650	41000	41000	41050	41000	22
636	20240719	091600	609587050	41000	41000	41000	41000	1
637	20240719	091500	609546050	41000	40900	41000	40900	465
638	20240719	091400	590517800	40900	40900	40950	40900	1130
639	20240719	091300	544281650	40950	40900	40950	40900	356
640	20240719	091200	529720500	40900	40900	40900	40850	669
641	20240719	091100	502361350	40900	40950	40950	40900	63
642	20240719	091000	499783900	40950	40900	40950	40900	52
643	20240719	090900	497656350	40900	40900	40950	40900	48
644	20240719	090800	495692500	40950	41000	41000	40900	371
645	20240719	090700	480510650	41000	41100	41100	41000	174
646	20240719	090600	473368950	41050	40950	41050	40950	413
647	20240719	090500	456439350	41000	40950	41000	40900	123
648	20240719	090400	451407600	41050	41250	41250	40950	646
649	20240719	090300	424864550	41200	40850	41250	40800	4883
650	20240719	090200	223897050	40800	41050	41050	40650	345
651	20240719	090100	209829950	40750	40750	41000	40700	1525
652	20240719	090000	147666400	40750	40350	40800	40300	3631