KissMeData/082920/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200000	2700855550	19780	19780	19780	19780	2269
3	20240709	195900	2700855550	19780	19780	19780	19780	0
4	20240709	195800	2700855550	19780	19780	19780	19780	0
5	20240709	195700	2700855550	19780	19780	19780	19780	0
6	20240709	195600	2700855550	19780	19780	19780	19780	0
7	20240709	195500	2700855550	19780	19780	19780	19780	0
8	20240709	195400	2700855550	19780	19780	19780	19780	0
9	20240709	195300	2700855550	19780	19780	19780	19780	0
10	20240709	195200	2700855550	19780	19780	19780	19780	0
11	20240709	195100	2700855550	19780	19780	19780	19780	0
12	20240709	195000	2700855550	19780	19780	19780	19780	0
13	20240709	194900	2700855550	19780	19780	19780	19780	0
14	20240709	194800	2700855550	19780	19780	19780	19780	0
15	20240709	194700	2700855550	19780	19780	19780	19780	0
16	20240709	194600	2700855550	19780	19780	19780	19780	0
17	20240709	194500	2700855550	19780	19780	19780	19780	0
18	20240709	194400	2700855550	19780	19780	19780	19780	0
19	20240709	194300	2700855550	19780	19780	19780	19780	0
20	20240709	194200	2700855550	19780	19780	19780	19780	0
21	20240709	194100	2700855550	19780	19780	19780	19780	0
22	20240709	194000	2700855550	19780	19780	19780	19780	0
23	20240709	193900	2700855550	19780	19780	19780	19780	0
24	20240709	193800	2700855550	19780	19780	19780	19780	0
25	20240709	193700	2700855550	19780	19780	19780	19780	0
26	20240709	193600	2700855550	19780	19780	19780	19780	0
27	20240709	193500	2700855550	19780	19780	19780	19780	0
28	20240709	193400	2700855550	19780	19780	19780	19780	0
29	20240709	193300	2700855550	19780	19780	19780	19780	0
30	20240709	193200	2700855550	19780	19780	19780	19780	0
31	20240709	193100	2700855550	19780	19780	19780	19780	0
32	20240709	193000	2700855550	19780	19780	19780	19780	2269
33	20240709	192900	2700855550	19780	19780	19780	19780	0
34	20240709	192800	2700855550	19780	19780	19780	19780	0
35	20240709	192700	2700855550	19780	19780	19780	19780	0
36	20240709	192600	2700855550	19780	19780	19780	19780	0
37	20240709	192500	2700855550	19780	19780	19780	19780	0
38	20240709	192400	2700855550	19780	19780	19780	19780	0
39	20240709	192300	2700855550	19780	19780	19780	19780	0
40	20240709	192200	2700855550	19780	19780	19780	19780	0
41	20240709	192100	2700855550	19780	19780	19780	19780	0
42	20240709	192000	2700855550	19780	19780	19780	19780	0
43	20240709	191900	2700855550	19780	19780	19780	19780	0
44	20240709	191800	2700855550	19780	19780	19780	19780	0
45	20240709	191700	2700855550	19780	19780	19780	19780	0
46	20240709	191600	2700855550	19780	19780	19780	19780	0
47	20240709	191500	2700855550	19780	19780	19780	19780	0
48	20240709	191400	2700855550	19780	19780	19780	19780	0
49	20240709	191300	2700855550	19780	19780	19780	19780	0
50	20240709	191200	2700855550	19780	19780	19780	19780	0
51	20240709	191100	2700855550	19780	19780	19780	19780	0
52	20240709	191000	2700855550	19780	19780	19780	19780	0
53	20240709	190900	2700855550	19780	19780	19780	19780	0
54	20240709	190800	2700855550	19780	19780	19780	19780	0
55	20240709	190700	2700855550	19780	19780	19780	19780	0
56	20240709	190600	2700855550	19780	19780	19780	19780	0
57	20240709	190500	2700855550	19780	19780	19780	19780	0
58	20240709	190400	2700855550	19780	19780	19780	19780	0
59	20240709	190300	2700855550	19780	19780	19780	19780	0
60	20240709	190200	2700855550	19780	19780	19780	19780	0
61	20240709	190100	2700855550	19780	19780	19780	19780	0
62	20240709	190000	2700855550	19780	19780	19780	19780	2269
63	20240709	185900	2700855550	19780	19780	19780	19780	0
64	20240709	185800	2700855550	19780	19780	19780	19780	0
65	20240709	185700	2700855550	19780	19780	19780	19780	0
66	20240709	185600	2700855550	19780	19780	19780	19780	0
67	20240709	185500	2700855550	19780	19780	19780	19780	0
68	20240709	185400	2700855550	19780	19780	19780	19780	0
69	20240709	185300	2700855550	19780	19780	19780	19780	0
70	20240709	185200	2700855550	19780	19780	19780	19780	0
71	20240709	185100	2700855550	19780	19780	19780	19780	0
72	20240709	185000	2700855550	19780	19780	19780	19780	0
73	20240709	184900	2700855550	19780	19780	19780	19780	0
74	20240709	184800	2700855550	19780	19780	19780	19780	0
75	20240709	184700	2700855550	19780	19780	19780	19780	0
76	20240709	184600	2700855550	19780	19780	19780	19780	0
77	20240709	184500	2700855550	19780	19780	19780	19780	0
78	20240709	184400	2700855550	19780	19780	19780	19780	0
79	20240709	184300	2700855550	19780	19780	19780	19780	0
80	20240709	184200	2700855550	19780	19780	19780	19780	0
81	20240709	184100	2700855550	19780	19780	19780	19780	0
82	20240709	184000	2700855550	19780	19780	19780	19780	0
83	20240709	183900	2700855550	19780	19780	19780	19780	0
84	20240709	183800	2700855550	19780	19780	19780	19780	0
85	20240709	183700	2700855550	19780	19780	19780	19780	0
86	20240709	183600	2700855550	19780	19780	19780	19780	0
87	20240709	183500	2700855550	19780	19780	19780	19780	0
88	20240709	183400	2700855550	19780	19780	19780	19780	0
89	20240709	183300	2700855550	19780	19780	19780	19780	0
90	20240709	183200	2700855550	19780	19780	19780	19780	0
91	20240709	183100	2700855550	19780	19780	19780	19780	0
92	20240709	183000	2700855550	19780	19780	19780	19780	2269
93	20240709	182900	2700855550	19780	19780	19780	19780	0
94	20240709	182800	2700855550	19780	19780	19780	19780	0
95	20240709	182700	2700855550	19780	19780	19780	19780	0
96	20240709	182600	2700855550	19780	19780	19780	19780	0
97	20240709	182500	2700855550	19780	19780	19780	19780	0
98	20240709	182400	2700855550	19780	19780	19780	19780	0
99	20240709	182300	2700855550	19780	19780	19780	19780	0
100	20240709	182200	2700855550	19780	19780	19780	19780	0
101	20240709	182100	2700855550	19780	19780	19780	19780	0
102	20240709	182000	2700855550	19780	19780	19780	19780	0
103	20240709	181900	2700855550	19780	19780	19780	19780	0
104	20240709	181800	2700855550	19780	19780	19780	19780	0
105	20240709	181700	2700855550	19780	19780	19780	19780	0
106	20240709	181600	2700855550	19780	19780	19780	19780	0
107	20240709	181500	2700855550	19780	19780	19780	19780	0
108	20240709	181400	2700855550	19780	19780	19780	19780	0
109	20240709	181300	2700855550	19780	19780	19780	19780	0
110	20240709	181200	2700855550	19780	19780	19780	19780	0
111	20240709	181100	2700855550	19780	19780	19780	19780	0
112	20240709	181000	2700855550	19780	19780	19780	19780	0
113	20240709	180900	2700855550	19780	19780	19780	19780	0
114	20240709	180800	2700855550	19780	19780	19780	19780	0
115	20240709	180700	2700855550	19780	19780	19780	19780	0
116	20240709	180600	2700855550	19780	19780	19780	19780	0
117	20240709	180500	2700855550	19780	19780	19780	19780	0
118	20240709	180400	2700855550	19780	19780	19780	19780	0
119	20240709	180300	2700855550	19780	19780	19780	19780	0
120	20240709	180200	2700855550	19780	19780	19780	19780	0
121	20240709	180100	2700855550	19780	19780	19780	19780	0
122	20240709	180000	2700855550	19780	19780	19780	19780	2269
123	20240709	175900	2700855550	19780	19780	19780	19780	0
124	20240709	175800	2700855550	19780	19780	19780	19780	0
125	20240709	175700	2700855550	19780	19780	19780	19780	0
126	20240709	175600	2700855550	19780	19780	19780	19780	0
127	20240709	175500	2700855550	19780	19780	19780	19780	0
128	20240709	175400	2700855550	19780	19780	19780	19780	0
129	20240709	175300	2700855550	19780	19780	19780	19780	0
130	20240709	175200	2700855550	19780	19780	19780	19780	0
131	20240709	175100	2700855550	19780	19780	19780	19780	0
132	20240709	175000	2700855550	19780	19780	19780	19780	0
133	20240709	174900	2700855550	19780	19780	19780	19780	0
134	20240709	174800	2700855550	19780	19780	19780	19780	0
135	20240709	174700	2700855550	19780	19780	19780	19780	0
136	20240709	174600	2700855550	19780	19780	19780	19780	0
137	20240709	174500	2700855550	19780	19780	19780	19780	0
138	20240709	174400	2700855550	19780	19780	19780	19780	0
139	20240709	174300	2700855550	19780	19780	19780	19780	0
140	20240709	174200	2700855550	19780	19780	19780	19780	0
141	20240709	174100	2700855550	19780	19780	19780	19780	0
142	20240709	174000	2700855550	19780	19780	19780	19780	0
143	20240709	173900	2700855550	19780	19780	19780	19780	0
144	20240709	173800	2700855550	19780	19780	19780	19780	0
145	20240709	173700	2700855550	19780	19780	19780	19780	0
146	20240709	173600	2700855550	19780	19780	19780	19780	0
147	20240709	173500	2700855550	19780	19780	19780	19780	0
148	20240709	173400	2700855550	19780	19780	19780	19780	0
149	20240709	173300	2700855550	19780	19780	19780	19780	0
150	20240709	173200	2700855550	19780	19780	19780	19780	0
151	20240709	173100	2700855550	19780	19780	19780	19780	0
152	20240709	173000	2700855550	19780	19780	19780	19780	2269
153	20240709	172900	2700855550	19780	19780	19780	19780	0
154	20240709	172800	2700855550	19780	19780	19780	19780	0
155	20240709	172700	2700855550	19780	19780	19780	19780	0
156	20240709	172600	2700855550	19780	19780	19780	19780	0
157	20240709	172500	2700855550	19780	19780	19780	19780	0
158	20240709	172400	2700855550	19780	19780	19780	19780	0
159	20240709	172300	2700855550	19780	19780	19780	19780	0
160	20240709	172200	2700855550	19780	19780	19780	19780	0
161	20240709	172100	2700855550	19780	19780	19780	19780	0
162	20240709	172000	2700855550	19780	19780	19780	19780	0
163	20240709	171900	2700855550	19780	19780	19780	19780	0
164	20240709	171800	2700855550	19780	19780	19780	19780	0
165	20240709	171700	2700855550	19780	19780	19780	19780	0
166	20240709	171600	2700855550	19780	19780	19780	19780	0
167	20240709	171500	2700855550	19780	19780	19780	19780	0
168	20240709	171400	2700855550	19780	19780	19780	19780	0
169	20240709	171300	2700855550	19780	19780	19780	19780	0
170	20240709	171200	2700855550	19780	19780	19780	19780	0
171	20240709	171100	2700855550	19780	19780	19780	19780	0
172	20240709	171000	2700855550	19780	19780	19780	19780	0
173	20240709	170900	2700855550	19780	19780	19780	19780	0
174	20240709	170800	2700855550	19780	19780	19780	19780	0
175	20240709	170700	2700855550	19780	19780	19780	19780	0
176	20240709	170600	2700855550	19780	19780	19780	19780	0
177	20240709	170500	2700855550	19780	19780	19780	19780	0
178	20240709	170400	2700855550	19780	19780	19780	19780	0
179	20240709	170300	2700855550	19780	19780	19780	19780	0
180	20240709	170200	2700855550	19780	19780	19780	19780	0
181	20240709	170100	2700855550	19780	19780	19780	19780	0
182	20240709	170000	2700855550	19780	19780	19780	19780	2269
183	20240709	165900	2700855550	19780	19780	19780	19780	0
184	20240709	165800	2700855550	19780	19780	19780	19780	0
185	20240709	165700	2700855550	19780	19780	19780	19780	0
186	20240709	165600	2700855550	19780	19780	19780	19780	0
187	20240709	165500	2700855550	19780	19780	19780	19780	0
188	20240709	165400	2700855550	19780	19780	19780	19780	0
189	20240709	165300	2700855550	19780	19780	19780	19780	0
190	20240709	165200	2700855550	19780	19780	19780	19780	0
191	20240709	165100	2700855550	19780	19780	19780	19780	0
192	20240709	165000	2700855550	19780	19780	19780	19780	0
193	20240709	164900	2700855550	19780	19780	19780	19780	0
194	20240709	164800	2700855550	19780	19780	19780	19780	0
195	20240709	164700	2700855550	19780	19780	19780	19780	0
196	20240709	164600	2700855550	19780	19780	19780	19780	0
197	20240709	164500	2700855550	19780	19780	19780	19780	0
198	20240709	164400	2700855550	19780	19780	19780	19780	0
199	20240709	164300	2700855550	19780	19780	19780	19780	0
200	20240709	164200	2700855550	19780	19780	19780	19780	0
201	20240709	164100	2700855550	19780	19780	19780	19780	0
202	20240709	164000	2700855550	19780	19780	19780	19780	0
203	20240709	163900	2700855550	19780	19780	19780	19780	0
204	20240709	163800	2700855550	19780	19780	19780	19780	0
205	20240709	163700	2700855550	19780	19780	19780	19780	0
206	20240709	163600	2700855550	19780	19780	19780	19780	0
207	20240709	163500	2700855550	19780	19780	19780	19780	0
208	20240709	163400	2700855550	19780	19780	19780	19780	0
209	20240709	163300	2700855550	19780	19780	19780	19780	0
210	20240709	163200	2700855550	19780	19780	19780	19780	0
211	20240709	163100	2700855550	19780	19780	19780	19780	0
212	20240709	163000	2700855550	19780	19780	19780	19780	2269
213	20240709	162900	2700855550	19780	19780	19780	19780	0
214	20240709	162800	2700855550	19780	19780	19780	19780	0
215	20240709	162700	2700855550	19780	19780	19780	19780	0
216	20240709	162600	2700855550	19780	19780	19780	19780	0
217	20240709	162500	2700855550	19780	19780	19780	19780	0
218	20240709	162400	2700855550	19780	19780	19780	19780	0
219	20240709	162300	2700855550	19780	19780	19780	19780	0
220	20240709	162200	2700855550	19780	19780	19780	19780	0
221	20240709	162100	2700855550	19780	19780	19780	19780	0
222	20240709	162000	2700855550	19780	19780	19780	19780	0
223	20240709	161900	2700855550	19780	19780	19780	19780	0
224	20240709	161800	2700855550	19780	19780	19780	19780	0
225	20240709	161700	2700855550	19780	19780	19780	19780	0
226	20240709	161600	2700855550	19780	19780	19780	19780	0
227	20240709	161500	2700855550	19780	19780	19780	19780	0
228	20240709	161400	2700855550	19780	19780	19780	19780	0
229	20240709	161300	2700855550	19780	19780	19780	19780	0
230	20240709	161200	2700855550	19780	19780	19780	19780	0
231	20240709	161100	2700855550	19780	19780	19780	19780	0
232	20240709	161000	2700855550	19780	19780	19780	19780	0
233	20240709	160900	2700855550	19780	19780	19780	19780	0
234	20240709	160800	2700855550	19780	19780	19780	19780	0
235	20240709	160700	2700855550	19780	19780	19780	19780	0
236	20240709	160600	2700855550	19780	19780	19780	19780	0
237	20240709	160500	2700855550	19780	19780	19780	19780	0
238	20240709	160400	2700855550	19780	19780	19780	19780	0
239	20240709	160300	2700855550	19780	19780	19780	19780	0
240	20240709	160200	2700855550	19780	19780	19780	19780	0
241	20240709	160100	2700855550	19780	19780	19780	19780	0
242	20240709	160000	2700855550	19780	19780	19780	19780	2269
243	20240709	155900	2700855550	19780	19780	19780	19780	0
244	20240709	155800	2700855550	19780	19780	19780	19780	0
245	20240709	155700	2700855550	19780	19780	19780	19780	0
246	20240709	155600	2700855550	19780	19780	19780	19780	0
247	20240709	155500	2700855550	19780	19780	19780	19780	0
248	20240709	155400	2700855550	19780	19780	19780	19780	0
249	20240709	155300	2700855550	19780	19780	19780	19780	0
250	20240709	155200	2700855550	19780	19780	19780	19780	0
251	20240709	155100	2700855550	19780	19780	19780	19780	0
252	20240709	155000	2700855550	19780	19780	19780	19780	0
253	20240709	154900	2700855550	19780	19780	19780	19780	0
254	20240709	154800	2700855550	19780	19780	19780	19780	0
255	20240709	154700	2700855550	19780	19780	19780	19780	0
256	20240709	154600	2700855550	19780	19780	19780	19780	0
257	20240709	154500	2700855550	19780	19780	19780	19780	0
258	20240709	154400	2700855550	19780	19780	19780	19780	0
259	20240709	154300	2700855550	19780	19780	19780	19780	0
260	20240709	154200	2700855550	19780	19780	19780	19780	0
261	20240709	154100	2700855550	19780	19780	19780	19780	0
262	20240709	154000	2700855550	19780	19780	19780	19780	0
263	20240709	153900	2700855550	19780	19780	19780	19780	0
264	20240709	153800	2700855550	19780	19780	19780	19780	0
265	20240709	153700	2700855550	19780	19780	19780	19780	0
266	20240709	153600	2700855550	19780	19780	19780	19780	0
267	20240709	153500	2700855550	19780	19780	19780	19780	0
268	20240709	153400	2700855550	19780	19780	19780	19780	0
269	20240709	153300	2700855550	19780	19780	19780	19780	0
270	20240709	153200	2700855550	19780	19780	19780	19780	0
271	20240709	153100	2700855550	19780	19780	19780	19780	0
272	20240709	153000	2700855550	19780	19780	19780	19780	4538
273	20240709	152900	2655974730	19800	19800	19800	19800	0
274	20240709	152800	2655974730	19800	19800	19800	19800	0
275	20240709	152700	2655974730	19800	19800	19800	19800	0
276	20240709	152600	2655974730	19800	19800	19800	19800	0
277	20240709	152500	2655974730	19800	19800	19800	19800	0
278	20240709	152400	2655974730	19800	19800	19800	19800	0
279	20240709	152300	2655974730	19800	19800	19800	19800	0
280	20240709	152200	2655974730	19800	19800	19800	19800	0
281	20240709	152100	2655974730	19800	19800	19800	19800	0
282	20240709	152000	2655974730	19800	19800	19800	19800	0
283	20240709	151900	2655974730	19800	19790	19800	19790	384
284	20240709	151800	2648373520	19770	19800	19810	19770	286
285	20240709	151700	2642711140	19800	19790	19800	19790	113
286	20240709	151600	2640473830	19790	19740	19790	19740	280
287	20240709	151500	2634935950	19750	19750	19800	19720	551
288	20240709	151400	2624032670	19740	19740	19800	19740	392
289	20240709	151300	2616282360	19750	19740	19750	19720	185
290	20240709	151200	2612630020	19750	19740	19750	19730	260
291	20240709	151100	2607497210	19750	19730	19750	19730	148
292	20240709	151000	2604576220	19720	19720	19730	19720	75
293	20240709	150900	2603097020	19730	19700	19730	19690	674
294	20240709	150800	2589822490	19700	19720	19720	19700	252
295	20240709	150700	2584853070	19740	19700	19740	19700	5
296	20240709	150600	2584754470	19690	19700	19740	19690	1726
297	20240709	150500	2550759440	19700	19700	19740	19700	58
298	20240709	150400	2549614640	19700	19750	19750	19690	257
299	20240709	150300	2544551450	19700	19790	19790	19700	5512
300	20240709	150200	2435938410	19720	19790	19790	19720	53
301	20240709	150100	2434892490	19720	19720	19790	19720	161
302	20240709	150000	2431713930	19720	19730	19790	19720	581
303	20240709	145900	2420254950	19790	19780	19790	19730	86
304	20240709	145800	2418553470	19730	19810	19810	19730	1753
305	20240709	145700	2383961670	19800	19780	19800	19740	641
306	20240709	145600	2371301540	19770	19750	19780	19750	97
307	20240709	145500	2369383550	19750	19740	19760	19740	399
308	20240709	145400	2361506240	19740	19780	19780	19730	288
309	20240709	145300	2355820280	19770	19770	19770	19770	38
310	20240709	145200	2355069020	19780	19730	19780	19720	555
311	20240709	145100	2344114470	19740	19770	19770	19740	310
312	20240709	145000	2337991090	19770	19780	19780	19770	3
313	20240709	144900	2337931770	19770	19780	19780	19770	577
314	20240709	144800	2326519740	19780	19800	19800	19770	602
315	20240709	144700	2314602210	19800	19790	19810	19790	962
316	20240709	144600	2295551830	19780	19760	19780	19760	315
317	20240709	144500	2289321400	19760	19730	19760	19720	630
318	20240709	144400	2276893980	19760	19750	19760	19750	647
319	20240709	144300	2264115260	19770	19770	19770	19770	15
320	20240709	144200	2263818710	19770	19750	19770	19720	1304
321	20240709	144100	2238074400	19750	19760	19760	19750	5
322	20240709	144000	2237975610	19770	19740	19770	19740	33
323	20240709	143900	2237323870	19750	19750	19760	19720	585
324	20240709	143800	2225782190	19770	19760	19770	19760	80
325	20240709	143700	2224200600	19770	19780	19780	19770	32
326	20240709	143600	2223567950	19700	19730	19780	19700	831
327	20240709	143500	2207180740	19780	19730	19780	19720	22
328	20240709	143400	2206746710	19740	19750	19760	19740	67
329	20240709	143300	2205423130	19760	19780	19780	19740	492
330	20240709	143200	2195705720	19780	19780	19780	19780	47
331	20240709	143100	2194776060	19780	19780	19780	19770	8
332	20240709	143000	2194617840	19780	19780	19780	19700	727
333	20240709	142900	2180277020	19760	19760	19760	19760	3
334	20240709	142800	2180217740	19770	19770	19770	19710	87
335	20240709	142700	2178500150	19700	19780	19780	19700	693
336	20240709	142600	2164843580	19780	19720	19780	19710	548
337	20240709	142500	2154011490	19720	19730	19730	19700	263
338	20240709	142400	2148830320	19700	19740	19740	19700	510
339	20240709	142300	2138780610	19740	19740	19740	19740	3
340	20240709	142200	2138721390	19750	19750	19750	19750	0
341	20240709	142100	2138721390	19750	19750	19750	19690	693
342	20240709	142000	2125066570	19700	19750	19750	19700	68
343	20240709	141900	2123725590	19750	19700	19770	19690	347
344	20240709	141800	2116888940	19700	19710	19710	19690	724
345	20240709	141700	2102627600	19780	19770	19780	19770	59
346	20240709	141600	2101461160	19700	19780	19780	19700	699
347	20240709	141500	2087686460	19770	19760	19770	19690	1090
348	20240709	141400	2066182010	19710	19760	19760	19710	21
349	20240709	141300	2065767100	19770	19710	19770	19710	87
350	20240709	141200	2064049510	19700	19720	19730	19700	815
351	20240709	141100	2047989820	19710	19690	19710	19690	267
352	20240709	141000	2042729930	19690	19690	19690	19680	79
353	20240709	140900	2041174430	19680	19690	19700	19680	509
354	20240709	140800	2031153830	19690	19700	19700	19690	100
355	20240709	140700	2029183840	19700	19700	19710	19700	5
356	20240709	140600	2029085320	19710	19690	19710	19670	655
357	20240709	140500	2016196430	19700	19710	19710	19680	155
358	20240709	140400	2013143600	19710	19700	19710	19680	38
359	20240709	140300	2012395690	19710	19710	19710	19660	664
360	20240709	140200	1999335580	19710	19670	19710	19670	3
361	20240709	140100	1999276490	19660	19680	19680	19660	871
362	20240709	140000	1982139600	19730	19690	19740	19680	314
363	20240709	135900	1975953570	19790	19790	19790	19790	6
364	20240709	135800	1975834830	19770	19760	19770	19760	198
365	20240709	135700	1971920400	19760	19700	19760	19670	617
366	20240709	135600	1959775960	19770	19760	19770	19750	66
367	20240709	135500	1958471380	19760	19760	19760	19760	0
368	20240709	135400	1958471380	19760	19710	19770	19690	664
369	20240709	135300	1945387690	19770	19770	19770	19770	2
370	20240709	135200	1945348150	19800	19800	19800	19800	66
371	20240709	135100	1944041350	19710	19720	19720	19710	678
372	20240709	135000	1930675980	19820	19720	19820	19720	105
373	20240709	134900	1928600100	19820	19800	19820	19800	12
374	20240709	134800	1928362360	19810	19820	19820	19710	726
375	20240709	134700	1914044630	19820	19810	19820	19810	10
376	20240709	134600	1913846470	19820	19760	19820	19720	541
377	20240709	134500	1903172100	19760	19820	19820	19760	185
378	20240709	134400	1899512810	19780	19780	19780	19780	43
379	20240709	134300	1898662270	19720	19760	19760	19720	147
380	20240709	134200	1895759280	19760	19820	19820	19760	877
381	20240709	134100	1878388270	19810	19810	19810	19810	248
382	20240709	134000	1873475390	19810	19740	19810	19740	748
383	20240709	133900	1858681640	19700	19740	19740	19700	578
384	20240709	133800	1847287930	19750	19740	19750	19740	45
385	20240709	133700	1846399610	19740	19740	19740	19740	1
386	20240709	133600	1846379870	19760	19760	19760	19740	172
387	20240709	133500	1842982570	19740	19720	19740	19700	961
388	20240709	133400	1824046280	19700	19730	19730	19700	117
389	20240709	133300	1821739070	19730	19730	19740	19700	108
390	20240709	133200	1819609240	19740	19740	19740	19740	20
391	20240709	133100	1819214440	19740	19740	19750	19710	109
392	20240709	133000	1817063310	19750	19730	19750	19730	7
393	20240709	132900	1816925120	19710	19710	19740	19710	173
394	20240709	132800	1813513940	19720	19730	19730	19720	351
395	20240709	132700	1806592210	19740	19740	19740	19730	322
396	20240709	132600	1800238090	19750	19760	19760	19750	525
397	20240709	132500	1789864340	19770	19770	19770	19770	46
398	20240709	132400	1788954920	19760	19760	19760	19760	109
399	20240709	132300	1786801080	19790	19800	19800	19790	273
400	20240709	132200	1781398150	19800	19790	19800	19790	6
401	20240709	132100	1781279390	19790	19790	19790	19790	0
402	20240709	132000	1781279390	19790	19760	19790	19760	832
403	20240709	131900	1764822380	19720	19730	19750	19720	246
404	20240709	131800	1759966140	19740	19740	19740	19740	0
405	20240709	131700	1759966140	19740	19690	19740	19690	440
406	20240709	131600	1751293480	19680	19670	19680	19670	871
407	20240709	131500	1734155650	19670	19680	19680	19670	41
408	20240709	131400	1733349160	19670	19670	19670	19670	26
409	20240709	131300	1732837740	19670	19670	19670	19670	2
410	20240709	131200	1732798400	19680	19670	19680	19670	127
411	20240709	131100	1730299600	19680	19690	19690	19660	11
412	20240709	131000	1730083290	19700	19670	19700	19670	7
413	20240709	130900	1729945440	19670	19660	19670	19660	114
414	20240709	130800	1727703160	19660	19660	19660	19660	96
415	20240709	130700	1725815800	19660	19670	19670	19660	11
416	20240709	130600	1725599530	19660	19670	19670	19660	104
417	20240709	130500	1723554880	19660	19690	19690	19660	1002
418	20240709	130400	1703844800	19690	19690	19690	19680	212
419	20240709	130300	1699671590	19690	19690	19690	19690	7
420	20240709	130200	1699533760	19680	19680	19680	19680	3
421	20240709	130100	1699474720	19680	19690	19690	19680	913
422	20240709	130000	1681501930	19690	19700	19710	19690	211
423	20240709	125900	1677345180	19690	19700	19700	19690	39
424	20240709	125800	1676576890	19690	19690	19690	19690	104
425	20240709	125700	1674529130	19690	19700	19700	19690	23
426	20240709	125600	1674076250	19700	19710	19710	19700	863
427	20240709	125500	1657066530	19710	19700	19710	19700	538
428	20240709	125400	1646462570	19690	19700	19710	19690	2616
429	20240709	125300	1594951990	19700	19690	19700	19690	378
430	20240709	125200	1587506420	19690	19690	19690	19690	41
431	20240709	125100	1586699130	19690	19690	19690	19690	2
432	20240709	125000	1586659750	19700	19690	19700	19690	109
433	20240709	124900	1584513470	19700	19690	19710	19690	42
434	20240709	124800	1583686460	19690	19690	19690	19680	801
435	20240709	124700	1567914790	19690	19700	19700	19690	1450
436	20240709	124600	1539351780	19700	19720	19720	19700	2780
437	20240709	124500	1484574480	19720	19720	19730	19720	761
438	20240709	124400	1469567540	19730	19730	19730	19720	333
439	20240709	124300	1462997470	19720	19720	19720	19710	293
440	20240709	124200	1457221800	19710	19710	19720	19710	76
441	20240709	124100	1455723650	19720	19720	19730	19720	899
442	20240709	124000	1437995360	19720	19720	19720	19710	164
443	20240709	123900	1434761300	19720	19720	19730	19720	203
444	20240709	123800	1430758130	19720	19740	19740	19720	690
445	20240709	123700	1417149530	19740	19720	19740	19720	62
446	20240709	123600	1415926850	19740	19740	19740	19720	822
447	20240709	123500	1399713010	19720	19730	19740	19720	900
448	20240709	123400	1381962720	19730	19730	19730	19720	871
449	20240709	123300	1364784010	19730	19740	19740	19730	105
450	20240709	123200	1362712050	19740	19740	19750	19740	23
451	20240709	123100	1362258020	19740	19750	19750	19740	51
452	20240709	123000	1361250780	19750	19740	19750	19740	49
453	20240709	122900	1360283450	19740	19740	19740	19740	23
454	20240709	122800	1359829430	19740	19740	19740	19740	103
455	20240709	122700	1357796210	19740	19750	19750	19740	2
456	20240709	122600	1357756720	19740	19750	19750	19740	12
457	20240709	122500	1357519740	19750	19770	19770	19750	1476
458	20240709	122400	1328355140	19770	19770	19770	19770	2
459	20240709	122300	1328315600	19770	19780	19780	19770	111
460	20240709	122200	1326121120	19790	19780	19790	19770	250
461	20240709	122100	1321176830	19780	19780	19780	19770	65
462	20240709	122000	1319891150	19780	19780	19790	19780	10
463	20240709	121900	1319693280	19790	19790	19790	19790	7
464	20240709	121800	1319554750	19790	19790	19790	19770	43
465	20240709	121700	1318704580	19770	19800	19800	19770	651
466	20240709	121600	1305824720	19800	19800	19800	19800	102
467	20240709	121500	1303805120	19800	19800	19800	19800	18
468	20240709	121400	1303448720	19800	19800	19800	19800	42
469	20240709	121300	1302617120	19810	19810	19810	19810	2
470	20240709	121200	1302577500	19810	19810	19810	19810	1
471	20240709	121100	1302557690	19810	19810	19810	19810	103
472	20240709	121000	1300517260	19810	19820	19830	19810	68
473	20240709	120900	1299169830	19830	19830	19830	19820	8
474	20240709	120800	1299011210	19830	19830	19830	19830	9
475	20240709	120700	1298832740	19830	19840	19840	19830	7
476	20240709	120600	1298693880	19850	19850	19850	19840	53
477	20240709	120500	1297641850	19850	19840	19850	19840	4
478	20240709	120400	1297562470	19840	19840	19840	19840	1
479	20240709	120300	1297542630	19850	19820	19850	19820	253
480	20240709	120200	1292523810	19840	19840	19840	19840	0
481	20240709	120100	1292523810	19840	19820	19840	19820	9
482	20240709	120000	1292345330	19840	19820	19840	19820	109
483	20240709	115900	1290184830	19820	19820	19820	19820	70
484	20240709	115800	1288797430	19820	19820	19820	19790	192
485	20240709	115700	1284997330	19840	19840	19840	19840	1
486	20240709	115600	1284977490	19840	19830	19840	19830	7
487	20240709	115500	1284838650	19840	19800	19840	19800	41
488	20240709	115400	1284026810	19850	19850	19850	19850	38
489	20240709	115300	1283272510	19860	19860	19860	19860	4
490	20240709	115200	1283193070	19800	19800	19800	19800	245
491	20240709	115100	1278342070	19800	19840	19880	19800	1174
492	20240709	115000	1255032680	19840	19820	19850	19820	18
493	20240709	114900	1254675730	19820	19820	19820	19820	103
494	20240709	114800	1252634270	19820	19820	19820	19820	44
495	20240709	114700	1251762190	19840	19840	19840	19840	0
496	20240709	114600	1251762190	19840	19820	19840	19820	213
497	20240709	114500	1247538310	19820	19820	19820	19820	1
498	20240709	114400	1247518490	19830	19830	19830	19780	42
499	20240709	114300	1246687630	19830	19810	19830	19810	233
500	20240709	114200	1242070010	19820	19820	19820	19820	1
501	20240709	114100	1242050190	19830	19820	19830	19820	50
502	20240709	114000	1241058700	19830	19770	19830	19770	47
503	20240709	113900	1240129130	19770	19810	19810	19770	340
504	20240709	113800	1233399330	19810	19790	19810	19790	214
505	20240709	113700	1229162060	19790	19790	19790	19790	10
506	20240709	113600	1228964160	19810	19770	19810	19770	43
507	20240709	113500	1228113930	19770	19770	19770	19770	160
508	20240709	113400	1224950730	19770	19830	19830	19770	1261
509	20240709	113300	1200003920	19840	19840	19840	19840	0
510	20240709	113200	1200003920	19840	19830	19840	19800	289
511	20240709	113100	1194272790	19830	19830	19830	19830	2
512	20240709	113000	1194233130	19840	19780	19840	19780	146
513	20240709	112900	1191344850	19840	19820	19840	19820	151
514	20240709	112800	1188351030	19820	19740	19820	19740	1311
515	20240709	112700	1162385410	19790	19730	19790	19730	1417
516	20240709	112600	1134391480	19730	19730	19730	19720	11
517	20240709	112500	1134174470	19730	19720	19730	19720	175
518	20240709	112400	1130722450	19730	19720	19730	19720	115
519	20240709	112300	1128454590	19730	19730	19730	19730	6
520	20240709	112200	1128336210	19730	19730	19730	19720	121
521	20240709	112100	1125949870	19730	19720	19730	19720	151
522	20240709	112000	1122972050	19750	19750	19760	19720	758
523	20240709	111900	1108015170	19750	19750	19760	19750	86
524	20240709	111800	1106316660	19760	19760	19760	19760	10
525	20240709	111700	1106119060	19760	19760	19760	19760	47
526	20240709	111600	1105190340	19770	19760	19770	19760	131
527	20240709	111500	1102601690	19760	19750	19760	19750	22
528	20240709	111400	1102167180	19740	19740	19760	19720	335
529	20240709	111300	1095554900	19760	19740	19760	19710	1975
530	20240709	111200	1056600360	19740	19740	19740	19740	12
531	20240709	111100	1056363480	19760	19760	19760	19760	11
532	20240709	111000	1056146120	19780	19770	19780	19720	1799
533	20240709	110900	1020621920	19770	19780	19790	19770	353
534	20240709	110800	1013641630	19780	19790	19790	19780	135
535	20240709	110700	1010971090	19800	19790	19800	19790	10
536	20240709	110600	1010773110	19800	19810	19810	19780	1804
537	20240709	110500	975058920	19810	19840	19840	19810	2850
538	20240709	110400	918585530	19850	19850	19850	19830	1077
539	20240709	110300	897223640	19850	19840	19850	19840	36
540	20240709	110200	896509060	19840	19860	19860	19840	1017
541	20240709	110100	876321810	19860	19880	19880	19860	154
542	20240709	110000	873263140	19860	19870	19890	19860	83
543	20240709	105900	871614450	19860	19860	19860	19850	166
544	20240709	105800	868318720	19850	19850	19850	19840	50
545	20240709	105700	867326640	19850	19850	19860	19850	742
546	20240709	105600	852597930	19850	19860	19860	19850	141
547	20240709	105500	849797750	19860	19870	19870	19860	97
548	20240709	105400	847870580	19870	19870	19870	19870	50
549	20240709	105300	846877080	19870	19860	19870	19860	110
550	20240709	105200	844692400	19850	19880	19880	19850	1517
551	20240709	105100	814561390	19880	19890	19890	19870	111
552	20240709	105000	812355270	19880	19870	19880	19870	357
553	20240709	104900	805258970	19860	19940	19940	19860	7215
554	20240709	104800	661594650	19940	19930	19940	19930	234
555	20240709	104700	656930790	19940	19940	19940	19940	3
556	20240709	104600	656870970	19940	19950	19960	19940	50
557	20240709	104500	655873860	19970	19950	19970	19950	68
558	20240709	104400	654516580	19950	19930	19950	19930	29
559	20240709	104300	653938430	19960	19930	19970	19930	135
560	20240709	104200	651247290	19930	19940	19940	19910	2103
561	20240709	104100	609348860	19940	19950	19950	19930	1332
562	20240709	104000	582787920	19960	19960	19960	19950	110
563	20240709	103900	580592400	19960	19970	19970	19950	65
564	20240709	103800	579295330	19960	19950	19960	19950	1196
565	20240709	103700	555435110	20000	19980	20000	19960	1136
566	20240709	103600	532750990	19980	19990	20000	19980	27
567	20240709	103500	532211050	19990	20000	20000	19980	1304
568	20240709	103400	506141600	20000	20000	20000	20000	10
569	20240709	103300	505941600	20000	20000	20000	20000	11
570	20240709	103200	505721600	20000	20000	20000	20000	8
571	20240709	103100	505561600	20000	20100	20100	20000	103
572	20240709	103000	503500450	20100	20000	20100	20000	10
573	20240709	102900	503299800	20000	20000	20000	20000	11
574	20240709	102800	503079800	20000	20000	20050	20000	3353
575	20240709	102700	436019750	20000	20050	20100	20000	1157
576	20240709	102600	412821850	20050	20050	20100	20050	144
577	20240709	102500	409934600	20050	20100	20100	20050	58
578	20240709	102400	408769200	20100	20100	20100	20050	17
579	20240709	102300	408427900	20100	20100	20100	20100	10
580	20240709	102200	408226900	20050	20100	20100	20050	13
581	20240709	102100	407966000	20050	20100	20100	20050	112
582	20240709	102000	405715400	20100	20050	20100	20050	55
583	20240709	101900	404612300	20100	20050	20100	20050	121
584	20240709	101800	402180600	20050	20050	20050	20050	8
585	20240709	101700	402020200	20050	20050	20050	20050	33
586	20240709	101600	401358550	20050	20100	20100	20050	748
587	20240709	101500	386360900	20100	20100	20100	20100	82
588	20240709	101400	384712700	20100	20100	20100	20050	588
589	20240709	101300	372897900	20100	20100	20100	20100	144
590	20240709	101200	370003500	20050	20100	20100	20050	55
591	20240709	101100	368900400	20100	20050	20100	20050	114
592	20240709	101000	366609400	20100	20050	20100	20050	16
593	20240709	100900	366288250	20050	20050	20050	20050	0
594	20240709	100800	366288250	20050	20100	20100	20050	62
595	20240709	100700	365044450	20100	20100	20100	20050	297
596	20240709	100600	359074800	20150	20150	20150	20150	1
597	20240709	100500	359054650	20150	20100	20150	20100	1069
598	20240709	100400	337555650	20100	20100	20150	20100	58
599	20240709	100300	336389350	20100	20100	20100	20100	8
600	20240709	100200	336228550	20100	20150	20150	20100	350
601	20240709	100100	329183500	20150	20100	20150	20100	49
602	20240709	100000	328198550	20150	20100	20150	20100	74
603	20240709	095900	326710600	20100	20050	20150	20050	571
604	20240709	095800	315254100	20050	20100	20150	20050	2208
605	20240709	095700	270875950	20150	20100	20150	20100	67
606	20240709	095600	269528300	20100	20100	20100	20100	165
607	20240709	095500	266211800	20150	20150	20150	20150	1
608	20240709	095400	266191650	20100	20100	20100	20100	8
609	20240709	095300	266030850	20100	20100	20100	20100	48
610	20240709	095200	265066050	20150	20100	20150	20100	16
611	20240709	095100	264744050	20100	20150	20150	20100	9
612	20240709	095000	264563100	20150	20100	20150	20100	23
613	20240709	094900	264100050	20100	20100	20100	20100	232
614	20240709	094800	259436850	20150	20150	20150	20150	0
615	20240709	094700	259436850	20150	20150	20150	20150	72
616	20240709	094600	257986050	20150	20150	20150	20100	198
617	20240709	094500	253996750	20100	20100	20150	20100	223
618	20240709	094400	249506200	20100	20100	20100	20100	28
619	20240709	094300	248943400	20150	20150	20150	20150	308
620	20240709	094200	242737200	20150	20150	20150	20150	121
621	20240709	094100	240299050	20150	20150	20150	20150	0
622	20240709	094000	240299050	20150	20150	20150	20150	57
623	20240709	093900	239150500	20100	20150	20150	20100	86
624	20240709	093800	237418200	20150	20150	20200	20100	104
625	20240709	093700	235322700	20100	20100	20100	20100	10
626	20240709	093600	235121700	20100	20200	20300	20100	2109
627	20240709	093500	192524300	20300	20250	20300	20250	150
628	20240709	093400	189479700	20200	20200	20200	20200	48
629	20240709	093300	188510100	20200	20200	20200	20200	43
630	20240709	093200	187641500	20200	20250	20300	20200	96
631	20240709	093100	185697600	20300	20300	20300	20300	0
632	20240709	093000	185697600	20300	20250	20300	20250	47
633	20240709	092900	184745500	20300	20300	20300	20300	100
634	20240709	092800	182715500	20250	20250	20250	20250	0
635	20240709	092700	182715500	20250	20250	20250	20250	11
636	20240709	092600	182492750	20250	20300	20300	20250	90
637	20240709	092500	180667750	20300	20300	20300	20300	30
638	20240709	092400	180058750	20300	20300	20300	20300	50
639	20240709	092300	179043750	20250	20250	20250	20250	1
640	20240709	092200	179023500	20250	20250	20250	20250	40
641	20240709	092100	178213500	20250	20250	20250	20250	500
642	20240709	092000	168088500	20300	20300	20350	20300	10
643	20240709	091900	167885150	20300	20350	20350	20300	701
644	20240709	091800	153621800	20300	20300	20300	20300	104
645	20240709	091700	151510600	20300	20250	20300	20250	165
646	20240709	091600	148161850	20250	20250	20250	20250	0
647	20240709	091500	148161850	20250	20250	20250	20250	42
648	20240709	091400	147311350	20300	20300	20300	20300	20
649	20240709	091300	146905350	20350	20400	20400	20350	400
650	20240709	091200	138760550	20400	20400	20400	20400	205
651	20240709	091100	134578550	20350	20350	20400	20350	142
652	20240709	091000	131687850	20350	20400	20400	20300	93
653	20240709	090900	129796750	20200	20250	20350	20200	1318
654	20240709	090800	103098250	20200	20200	20200	20200	0
655	20240709	090700	103098250	20200	20250	20250	20200	43
656	20240709	090600	102229500	20250	20250	20250	20250	199
657	20240709	090500	98199750	20150	20100	20150	20100	311
658	20240709	090400	91933250	20050	20050	20050	20050	3100
659	20240709	090300	29778250	20050	20050	20050	20050	254
660	20240709	090200	24685550	20050	20100	20100	20050	192
661	20240709	090100	20832400	20150	20150	20150	20100	199
662	20240709	090000	16823000	20100	20150	20150	20100	836