KissMeData/018250/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190600	2119376300	20150	20150	20150	20150	2069
3	20240702	190500	2119376300	20150	20150	20150	20150	0
4	20240702	190400	2119376300	20150	20150	20150	20150	0
5	20240702	190300	2119376300	20150	20150	20150	20150	0
6	20240702	190200	2119376300	20150	20150	20150	20150	0
7	20240702	190100	2119376300	20150	20150	20150	20150	0
8	20240702	190000	2119376300	20150	20150	20150	20150	0
9	20240702	185900	2119376300	20150	20150	20150	20150	0
10	20240702	185800	2119376300	20150	20150	20150	20150	0
11	20240702	185700	2119376300	20150	20150	20150	20150	0
12	20240702	185600	2119376300	20150	20150	20150	20150	0
13	20240702	185500	2119376300	20150	20150	20150	20150	0
14	20240702	185400	2119376300	20150	20150	20150	20150	0
15	20240702	185300	2119376300	20150	20150	20150	20150	0
16	20240702	185200	2119376300	20150	20150	20150	20150	0
17	20240702	185100	2119376300	20150	20150	20150	20150	0
18	20240702	185000	2119376300	20150	20150	20150	20150	0
19	20240702	184900	2119376300	20150	20150	20150	20150	0
20	20240702	184800	2119376300	20150	20150	20150	20150	0
21	20240702	184700	2119376300	20150	20150	20150	20150	0
22	20240702	184600	2119376300	20150	20150	20150	20150	0
23	20240702	184500	2119376300	20150	20150	20150	20150	0
24	20240702	184400	2119376300	20150	20150	20150	20150	0
25	20240702	184300	2119376300	20150	20150	20150	20150	0
26	20240702	184200	2119376300	20150	20150	20150	20150	0
27	20240702	184100	2119376300	20150	20150	20150	20150	0
28	20240702	184000	2119376300	20150	20150	20150	20150	0
29	20240702	183900	2119376300	20150	20150	20150	20150	0
30	20240702	183800	2119376300	20150	20150	20150	20150	0
31	20240702	183700	2119376300	20150	20150	20150	20150	0
32	20240702	183600	2119376300	20150	20150	20150	20150	2069
33	20240702	183500	2119376300	20150	20150	20150	20150	0
34	20240702	183400	2119376300	20150	20150	20150	20150	0
35	20240702	183300	2119376300	20150	20150	20150	20150	0
36	20240702	183200	2119376300	20150	20150	20150	20150	0
37	20240702	183100	2119376300	20150	20150	20150	20150	0
38	20240702	183000	2119376300	20150	20150	20150	20150	0
39	20240702	182900	2119376300	20150	20150	20150	20150	0
40	20240702	182800	2119376300	20150	20150	20150	20150	0
41	20240702	182700	2119376300	20150	20150	20150	20150	0
42	20240702	182600	2119376300	20150	20150	20150	20150	0
43	20240702	182500	2119376300	20150	20150	20150	20150	0
44	20240702	182400	2119376300	20150	20150	20150	20150	0
45	20240702	182300	2119376300	20150	20150	20150	20150	0
46	20240702	182200	2119376300	20150	20150	20150	20150	0
47	20240702	182100	2119376300	20150	20150	20150	20150	0
48	20240702	182000	2119376300	20150	20150	20150	20150	0
49	20240702	181900	2119376300	20150	20150	20150	20150	0
50	20240702	181800	2119376300	20150	20150	20150	20150	0
51	20240702	181700	2119376300	20150	20150	20150	20150	0
52	20240702	181600	2119376300	20150	20150	20150	20150	0
53	20240702	181500	2119376300	20150	20150	20150	20150	0
54	20240702	181400	2119376300	20150	20150	20150	20150	0
55	20240702	181300	2119376300	20150	20150	20150	20150	0
56	20240702	181200	2119376300	20150	20150	20150	20150	0
57	20240702	181100	2119376300	20150	20150	20150	20150	0
58	20240702	181000	2119376300	20150	20150	20150	20150	0
59	20240702	180900	2119376300	20150	20150	20150	20150	0
60	20240702	180800	2119376300	20150	20150	20150	20150	0
61	20240702	180700	2119376300	20150	20150	20150	20150	0
62	20240702	180600	2119376300	20150	20150	20150	20150	2069
63	20240702	180500	2119376300	20150	20150	20150	20150	0
64	20240702	180400	2119376300	20150	20150	20150	20150	0
65	20240702	180300	2119376300	20150	20150	20150	20150	0
66	20240702	180200	2119376300	20150	20150	20150	20150	0
67	20240702	180100	2119376300	20150	20150	20150	20150	0
68	20240702	180000	2119376300	20150	20150	20150	20150	0
69	20240702	175900	2119376300	20150	20150	20150	20150	0
70	20240702	175800	2119376300	20150	20150	20150	20150	0
71	20240702	175700	2119376300	20150	20150	20150	20150	0
72	20240702	175600	2119376300	20150	20150	20150	20150	0
73	20240702	175500	2119376300	20150	20150	20150	20150	0
74	20240702	175400	2119376300	20150	20150	20150	20150	0
75	20240702	175300	2119376300	20150	20150	20150	20150	0
76	20240702	175200	2119376300	20150	20150	20150	20150	0
77	20240702	175100	2119376300	20150	20150	20150	20150	0
78	20240702	175000	2119376300	20150	20150	20150	20150	0
79	20240702	174900	2119376300	20150	20150	20150	20150	0
80	20240702	174800	2119376300	20150	20150	20150	20150	0
81	20240702	174700	2119376300	20150	20150	20150	20150	0
82	20240702	174600	2119376300	20150	20150	20150	20150	0
83	20240702	174500	2119376300	20150	20150	20150	20150	0
84	20240702	174400	2119376300	20150	20150	20150	20150	0
85	20240702	174300	2119376300	20150	20150	20150	20150	0
86	20240702	174200	2119376300	20150	20150	20150	20150	0
87	20240702	174100	2119376300	20150	20150	20150	20150	0
88	20240702	174000	2119376300	20150	20150	20150	20150	0
89	20240702	173900	2119376300	20150	20150	20150	20150	0
90	20240702	173800	2119376300	20150	20150	20150	20150	0
91	20240702	173700	2119376300	20150	20150	20150	20150	0
92	20240702	173600	2119376300	20150	20150	20150	20150	2069
93	20240702	173500	2119376300	20150	20150	20150	20150	0
94	20240702	173400	2119376300	20150	20150	20150	20150	0
95	20240702	173300	2119376300	20150	20150	20150	20150	0
96	20240702	173200	2119376300	20150	20150	20150	20150	0
97	20240702	173100	2119376300	20150	20150	20150	20150	0
98	20240702	173000	2119376300	20150	20150	20150	20150	0
99	20240702	172900	2119376300	20150	20150	20150	20150	0
100	20240702	172800	2119376300	20150	20150	20150	20150	0
101	20240702	172700	2119376300	20150	20150	20150	20150	0
102	20240702	172600	2119376300	20150	20150	20150	20150	0
103	20240702	172500	2119376300	20150	20150	20150	20150	0
104	20240702	172400	2119376300	20150	20150	20150	20150	0
105	20240702	172300	2119376300	20150	20150	20150	20150	0
106	20240702	172200	2119376300	20150	20150	20150	20150	0
107	20240702	172100	2119376300	20150	20150	20150	20150	0
108	20240702	172000	2119376300	20150	20150	20150	20150	0
109	20240702	171900	2119376300	20150	20150	20150	20150	0
110	20240702	171800	2119376300	20150	20150	20150	20150	0
111	20240702	171700	2119376300	20150	20150	20150	20150	0
112	20240702	171600	2119376300	20150	20150	20150	20150	0
113	20240702	171500	2119376300	20150	20150	20150	20150	0
114	20240702	171400	2119376300	20150	20150	20150	20150	0
115	20240702	171300	2119376300	20150	20150	20150	20150	0
116	20240702	171200	2119376300	20150	20150	20150	20150	0
117	20240702	171100	2119376300	20150	20150	20150	20150	0
118	20240702	171000	2119376300	20150	20150	20150	20150	0
119	20240702	170900	2119376300	20150	20150	20150	20150	0
120	20240702	170800	2119376300	20150	20150	20150	20150	0
121	20240702	170700	2119376300	20150	20150	20150	20150	0
122	20240702	170600	2119376300	20150	20150	20150	20150	2069
123	20240702	170500	2119376300	20150	20150	20150	20150	0
124	20240702	170400	2119376300	20150	20150	20150	20150	0
125	20240702	170300	2119376300	20150	20150	20150	20150	0
126	20240702	170200	2119376300	20150	20150	20150	20150	0
127	20240702	170100	2119376300	20150	20150	20150	20150	0
128	20240702	170000	2119376300	20150	20150	20150	20150	0
129	20240702	165900	2119376300	20150	20150	20150	20150	0
130	20240702	165800	2119376300	20150	20150	20150	20150	0
131	20240702	165700	2119376300	20150	20150	20150	20150	0
132	20240702	165600	2119376300	20150	20150	20150	20150	0
133	20240702	165500	2119376300	20150	20150	20150	20150	0
134	20240702	165400	2119376300	20150	20150	20150	20150	0
135	20240702	165300	2119376300	20150	20150	20150	20150	0
136	20240702	165200	2119376300	20150	20150	20150	20150	0
137	20240702	165100	2119376300	20150	20150	20150	20150	0
138	20240702	165000	2119376300	20150	20150	20150	20150	0
139	20240702	164900	2119376300	20150	20150	20150	20150	0
140	20240702	164800	2119376300	20150	20150	20150	20150	0
141	20240702	164700	2119376300	20150	20150	20150	20150	0
142	20240702	164600	2119376300	20150	20150	20150	20150	0
143	20240702	164500	2119376300	20150	20150	20150	20150	0
144	20240702	164400	2119376300	20150	20150	20150	20150	0
145	20240702	164300	2119376300	20150	20150	20150	20150	0
146	20240702	164200	2119376300	20150	20150	20150	20150	0
147	20240702	164100	2119376300	20150	20150	20150	20150	0
148	20240702	164000	2119376300	20150	20150	20150	20150	0
149	20240702	163900	2119376300	20150	20150	20150	20150	0
150	20240702	163800	2119376300	20150	20150	20150	20150	0
151	20240702	163700	2119376300	20150	20150	20150	20150	0
152	20240702	163600	2119376300	20150	20150	20150	20150	2069
153	20240702	163500	2119376300	20150	20150	20150	20150	0
154	20240702	163400	2119376300	20150	20150	20150	20150	0
155	20240702	163300	2119376300	20150	20150	20150	20150	0
156	20240702	163200	2119376300	20150	20150	20150	20150	0
157	20240702	163100	2119376300	20150	20150	20150	20150	0
158	20240702	163000	2119376300	20150	20150	20150	20150	0
159	20240702	162900	2119376300	20150	20150	20150	20150	0
160	20240702	162800	2119376300	20150	20150	20150	20150	0
161	20240702	162700	2119376300	20150	20150	20150	20150	0
162	20240702	162600	2119376300	20150	20150	20150	20150	0
163	20240702	162500	2119376300	20150	20150	20150	20150	0
164	20240702	162400	2119376300	20150	20150	20150	20150	0
165	20240702	162300	2119376300	20150	20150	20150	20150	0
166	20240702	162200	2119376300	20150	20150	20150	20150	0
167	20240702	162100	2119376300	20150	20150	20150	20150	0
168	20240702	162000	2119376300	20150	20150	20150	20150	0
169	20240702	161900	2119376300	20150	20150	20150	20150	0
170	20240702	161800	2119376300	20150	20150	20150	20150	0
171	20240702	161700	2119376300	20150	20150	20150	20150	0
172	20240702	161600	2119376300	20150	20150	20150	20150	0
173	20240702	161500	2119376300	20150	20150	20150	20150	0
174	20240702	161400	2119376300	20150	20150	20150	20150	0
175	20240702	161300	2119376300	20150	20150	20150	20150	0
176	20240702	161200	2119376300	20150	20150	20150	20150	0
177	20240702	161100	2119376300	20150	20150	20150	20150	0
178	20240702	161000	2119376300	20150	20150	20150	20150	0
179	20240702	160900	2119376300	20150	20150	20150	20150	0
180	20240702	160800	2119376300	20150	20150	20150	20150	0
181	20240702	160700	2119376300	20150	20150	20150	20150	0
182	20240702	160600	2119376300	20150	20150	20150	20150	2069
183	20240702	160500	2119376300	20150	20150	20150	20150	0
184	20240702	160400	2119376300	20150	20150	20150	20150	0
185	20240702	160300	2119376300	20150	20150	20150	20150	0
186	20240702	160200	2119376300	20150	20150	20150	20150	0
187	20240702	160100	2119376300	20150	20150	20150	20150	0
188	20240702	160000	2119376300	20150	20150	20150	20150	0
189	20240702	155900	2119376300	20150	20150	20150	20150	0
190	20240702	155800	2119376300	20150	20150	20150	20150	0
191	20240702	155700	2119376300	20150	20150	20150	20150	0
192	20240702	155600	2119376300	20150	20150	20150	20150	0
193	20240702	155500	2119376300	20150	20150	20150	20150	0
194	20240702	155400	2119376300	20150	20150	20150	20150	0
195	20240702	155300	2119376300	20150	20150	20150	20150	0
196	20240702	155200	2119376300	20150	20150	20150	20150	0
197	20240702	155100	2119376300	20150	20150	20150	20150	0
198	20240702	155000	2119376300	20150	20150	20150	20150	0
199	20240702	154900	2119376300	20150	20150	20150	20150	0
200	20240702	154800	2119376300	20150	20150	20150	20150	0
201	20240702	154700	2119376300	20150	20150	20150	20150	0
202	20240702	154600	2119376300	20150	20150	20150	20150	0
203	20240702	154500	2119376300	20150	20150	20150	20150	0
204	20240702	154400	2119376300	20150	20150	20150	20150	0
205	20240702	154300	2119376300	20150	20150	20150	20150	0
206	20240702	154200	2119376300	20150	20150	20150	20150	0
207	20240702	154100	2119376300	20150	20150	20150	20150	0
208	20240702	154000	2119376300	20150	20150	20150	20150	0
209	20240702	153900	2119376300	20150	20150	20150	20150	0
210	20240702	153800	2119376300	20150	20150	20150	20150	0
211	20240702	153700	2119376300	20150	20150	20150	20150	0
212	20240702	153600	2119376300	20150	20150	20150	20150	2069
213	20240702	153500	2119376300	20150	20150	20150	20150	0
214	20240702	153400	2119376300	20150	20150	20150	20150	0
215	20240702	153300	2119376300	20150	20150	20150	20150	0
216	20240702	153200	2119376300	20150	20150	20150	20150	0
217	20240702	153100	2119376300	20150	20150	20150	20150	0
218	20240702	153000	2119376300	20150	20150	20150	20150	2069
219	20240702	152900	2077685950	20200	20200	20200	20200	0
220	20240702	152800	2077685950	20200	20200	20200	20200	0
221	20240702	152700	2077685950	20200	20200	20200	20200	0
222	20240702	152600	2077685950	20200	20200	20200	20200	0
223	20240702	152500	2077685950	20200	20200	20200	20200	0
224	20240702	152400	2077685950	20200	20200	20200	20200	0
225	20240702	152300	2077685950	20200	20200	20200	20200	0
226	20240702	152200	2077685950	20200	20200	20200	20200	0
227	20240702	152100	2077685950	20200	20200	20200	20200	0
228	20240702	152000	2077685950	20200	20200	20200	20200	0
229	20240702	151900	2077685950	20200	20100	20200	20050	38
230	20240702	151800	2076920850	20050	20100	20200	20050	301
231	20240702	151700	2070869950	20200	20100	20200	20100	10
232	20240702	151600	2070668750	20200	20200	20200	20200	1
233	20240702	151500	2070648550	20200	20100	20200	20100	38
234	20240702	151400	2069884450	20200	20100	20200	20100	9
235	20240702	151300	2069703450	20150	20150	20150	20150	0
236	20240702	151200	2069703450	20150	20150	20200	20150	74
237	20240702	151100	2068212250	20150	20100	20150	20100	129
238	20240702	151000	2065613300	20100	20150	20150	20100	26
239	20240702	150900	2065090650	20200	20200	20200	20200	21
240	20240702	150800	2064666450	20200	20200	20200	20100	21
241	20240702	150700	2064243100	20200	20200	20200	20150	35
242	20240702	150600	2063536450	20200	20200	20200	20150	44
243	20240702	150500	2062647750	20200	20200	20200	20100	84
244	20240702	150400	2060951800	20200	20200	20200	20200	44
245	20240702	150300	2060063000	20150	20150	20200	20050	133
246	20240702	150200	2057384950	20150	20100	20150	20050	522
247	20240702	150100	2046892850	20150	20150	20150	20150	92
248	20240702	150000	2045039050	20150	20100	20200	20100	55
249	20240702	145900	2043931550	20100	20100	20200	20100	90
250	20240702	145800	2042116250	20200	20150	20200	20150	62
251	20240702	145700	2040865250	20150	20100	20150	20100	78
252	20240702	145600	2039294450	20100	20150	20150	20100	101
253	20240702	145500	2037259600	20150	20150	20150	20100	73
254	20240702	145400	2035789150	20150	20150	20150	20100	527
255	20240702	145300	2025195450	20150	20150	20150	20100	71
256	20240702	145200	2023765050	20150	20150	20150	20100	100
257	20240702	145100	2021750550	20150	20150	20150	20100	229
258	20240702	145000	2017137000	20150	20150	20150	20100	73
259	20240702	144900	2015666550	20150	20150	20150	20100	55
260	20240702	144800	2014558600	20150	20150	20150	20100	94
261	20240702	144700	2012666250	20150	20150	20150	20150	62
262	20240702	144600	2011416950	20150	20050	20150	20050	1141
263	20240702	144500	1988426300	20150	20150	20150	20050	113
264	20240702	144400	1986155050	20150	20150	20150	20050	85
265	20240702	144300	1984444100	20100	20050	20150	20050	47
266	20240702	144200	1983499900	20150	20150	20150	20050	71
267	20240702	144100	1982070550	20150	20100	20150	20100	73
268	20240702	144000	1980600550	20100	20100	20150	20100	60
269	20240702	143900	1979392100	20050	20150	20150	20050	63
270	20240702	143800	1978123350	20150	20150	20150	20050	82
271	20240702	143700	1976472550	20150	20100	20150	20050	99
272	20240702	143600	1974480300	20150	20050	20150	20050	69
273	20240702	143500	1973090950	20150	20150	20150	20050	258
274	20240702	143400	1967902700	20150	20100	20150	20050	139
275	20240702	143300	1965106950	20100	20150	20150	20050	61
276	20240702	143200	1963878850	20150	20150	20150	20150	20
277	20240702	143100	1963475850	20150	20100	20150	20000	286
278	20240702	143000	1957726350	20100	20100	20100	20000	261
279	20240702	142900	1952480800	20100	20100	20100	20000	64
280	20240702	142800	1951195400	20100	20100	20100	20000	62
281	20240702	142700	1949949900	20000	20100	20100	20000	62
282	20240702	142600	1948704200	20050	20100	20100	20000	97
283	20240702	142500	1946759000	20000	20050	20100	20000	173
284	20240702	142400	1943282500	20050	20100	20100	19980	60
285	20240702	142300	1942078400	20100	20050	20100	20050	54
286	20240702	142200	1940994800	20050	20100	20100	19980	34
287	20240702	142100	1940312860	19980	20050	20100	19980	146
288	20240702	142000	1937383260	20050	20050	20050	19980	63
289	20240702	141900	1936120510	20050	20050	20050	19960	79
290	20240702	141800	1934538020	20050	20100	20100	19930	4446
291	20240702	141700	1845874440	20100	20100	20100	20000	89
292	20240702	141600	1844087840	20100	20050	20100	20050	60
293	20240702	141500	1842884640	20050	20100	20100	20050	65
294	20240702	141400	1841578990	20050	20100	20100	20000	72
295	20240702	141300	1840133590	20100	20100	20100	20000	59
296	20240702	141200	1838948190	20100	20050	20100	20000	115
297	20240702	141100	1836642940	20050	20050	20050	20000	62
298	20240702	141000	1835400240	20050	20000	20050	20000	99
299	20240702	140900	1833415790	20100	20100	20100	20000	67
300	20240702	140800	1832069590	20000	20000	20100	20000	107
301	20240702	140700	1829923390	20100	20100	20100	20000	69
302	20240702	140600	1828537490	20100	20100	20100	19990	90
303	20240702	140500	1826729480	20100	20050	20100	19990	104
304	20240702	140400	1824641100	20100	20100	20100	20050	66
305	20240702	140300	1823314750	20050	20100	20100	20050	49
306	20240702	140200	1822330050	19990	20100	20100	19990	81
307	20240702	140100	1820704370	20100	20100	20100	20100	54
308	20240702	140000	1819618970	20100	20050	20100	20050	28
309	20240702	135900	1819057470	20000	20000	20100	20000	74
310	20240702	135800	1817571470	20100	20000	20100	20000	77
311	20240702	135700	1816026270	20100	20100	20100	20000	93
312	20240702	135600	1814160070	20000	20050	20100	20000	86
313	20240702	135500	1812434320	20100	20100	20100	20000	82
314	20240702	135400	1810787620	20100	20100	20100	19980	57
315	20240702	135300	1809642740	20100	20100	20100	19990	86
316	20240702	135200	1807915240	20100	20050	20100	20050	21
317	20240702	135100	1807493290	20050	20000	20100	19950	228
318	20240702	135000	1802931100	20100	20100	20100	19990	90
319	20240702	134900	1801125620	20100	20100	20100	20100	59
320	20240702	134800	1799939720	20100	20100	20100	19990	81
321	20240702	134700	1798314150	20100	20000	20100	20000	78
322	20240702	134600	1796748150	20100	20050	20100	20050	44
323	20240702	134500	1795864300	20100	20100	20100	19990	56
324	20240702	134400	1794739470	20100	20000	20100	20000	452
325	20240702	134300	1785694870	20000	20000	20100	20000	95
326	20240702	134200	1783788170	20000	20100	20100	20000	50
327	20240702	134100	1782783870	20100	20000	20100	20000	77
328	20240702	134000	1781237170	20050	20000	20050	20000	57
329	20240702	133900	1780094670	20050	20000	20100	20000	95
330	20240702	133800	1778188170	20000	20100	20100	20000	552
331	20240702	133700	1767142970	20000	20050	20050	20000	59
332	20240702	133600	1765960420	20000	20100	20100	19990	88
333	20240702	133500	1764193420	19980	19980	19980	19980	3
334	20240702	133400	1764133480	20100	20000	20100	19970	210
335	20240702	133300	1759928920	20100	20000	20100	20000	94
336	20240702	133200	1758044120	20100	20000	20100	20000	135
337	20240702	133100	1755338420	20100	20000	20100	19980	126
338	20240702	133000	1752814600	20000	20000	20100	20000	622
339	20240702	132900	1740368450	20000	20000	20100	20000	83
340	20240702	132800	1738703450	20000	20100	20100	20000	65
341	20240702	132700	1737397650	20100	20000	20100	20000	69
342	20240702	132600	1736011750	20000	20100	20100	20000	186
343	20240702	132500	1732286450	20000	20050	20050	20000	37
344	20240702	132400	1731545300	20100	20000	20100	20000	68
345	20240702	132300	1730179500	20100	20100	20100	20100	62
346	20240702	132200	1728933300	20000	20000	20100	20000	92
347	20240702	132100	1727085800	20100	20050	20100	20050	51
348	20240702	132000	1726060750	20100	20000	20100	20000	75
349	20240702	131900	1724554950	20050	20050	20050	20000	128
350	20240702	131800	1721991600	20050	20000	20050	20000	80
351	20240702	131700	1720388500	20000	20000	20150	20000	89
352	20240702	131600	1718598600	20050	20000	20100	20000	71
353	20240702	131500	1717173350	20050	20100	20100	20000	79
354	20240702	131400	1715586800	20050	20000	20050	20000	35
355	20240702	131300	1714886350	20100	20100	20100	20100	64
356	20240702	131200	1713599950	20100	20050	20100	20000	67
357	20240702	131100	1712254300	20100	20050	20100	20000	133
358	20240702	131000	1709582800	20050	20050	20050	20050	60
359	20240702	130900	1708379800	20100	20100	20100	20100	65
360	20240702	130800	1707073300	20000	20000	20100	20000	86
361	20240702	130700	1705346400	20000	20100	20100	20000	80
362	20240702	130600	1703740800	20100	20100	20100	20100	48
363	20240702	130500	1702776000	20000	20100	20100	20000	80
364	20240702	130400	1701169200	20100	20050	20100	20050	13
365	20240702	130300	1700908200	20050	20050	20050	20000	146
366	20240702	130200	1697983100	20000	20050	20050	20000	12
367	20240702	130100	1697742900	20050	20000	20050	20000	74
368	20240702	130000	1696259700	20050	20050	20050	20050	70
369	20240702	125900	1694856200	20100	20050	20100	20050	79
370	20240702	125800	1693269200	20100	20050	20100	20000	355
371	20240702	125700	1686149700	20050	20050	20100	20050	60
372	20240702	125600	1684944300	20100	20050	20100	20050	71
373	20240702	125500	1683517700	20100	20100	20100	20100	174
374	20240702	125400	1680020300	20050	20100	20100	20000	47
375	20240702	125300	1679076350	20000	20050	20100	20000	86
376	20240702	125200	1677349900	20100	20100	20100	20100	76
377	20240702	125100	1675822300	20000	20050	20050	20000	174
378	20240702	125000	1672334500	20050	20000	20050	20000	169
379	20240702	124900	1668946300	20100	20000	20100	20000	90
380	20240702	124800	1667139750	20000	20100	20100	20000	64
381	20240702	124700	1665854050	20050	20000	20050	20000	2041
382	20240702	124600	1625029050	20000	20000	20000	19980	68
383	20240702	124500	1623669300	19980	19980	19980	19970	105
384	20240702	124400	1621571480	19970	20150	20150	19970	2972
385	20240702	124300	1562124880	20150	20150	20150	20150	63
386	20240702	124200	1560855430	20000	20000	20150	20000	126
387	20240702	124100	1558325230	20150	20150	20150	20150	0
388	20240702	124000	1558325230	20150	20100	20150	20050	170
389	20240702	123900	1554906230	20150	20100	20150	20100	72
390	20240702	123800	1553456230	20100	20100	20100	20100	134
391	20240702	123700	1550762830	20100	20100	20100	20000	374
392	20240702	123600	1543247130	20100	20100	20100	20000	69
393	20240702	123500	1541861230	20100	20100	20150	20000	3088
394	20240702	123400	1480030580	20100	20100	20150	20100	100
395	20240702	123300	1478017230	20150	20150	20150	20150	49
396	20240702	123200	1477029880	20150	20200	20200	20150	151
397	20240702	123100	1473984680	20100	20150	20200	20100	136
398	20240702	123000	1471238730	20100	20100	20100	20100	14
399	20240702	122900	1470957330	20200	20200	20200	20200	56
400	20240702	122800	1469826130	20200	20100	20200	20100	68
401	20240702	122700	1468454230	20200	20100	20200	20100	89
402	20240702	122600	1466658430	20200	20200	20200	20200	53
403	20240702	122500	1465587830	20100	20100	20200	20100	87
404	20240702	122400	1463832630	20100	20100	20200	20100	79
405	20240702	122300	1462240630	20150	20100	20150	20100	91
406	20240702	122200	1460407330	20100	20200	20200	20100	67
407	20240702	122100	1459054930	20150	20100	20150	20100	51
408	20240702	122000	1458027530	20100	20100	20150	20100	36
409	20240702	121900	1457303880	20200	20200	20200	20200	63
410	20240702	121800	1456031280	20200	20100	20200	20100	79
411	20240702	121700	1454436830	20200	20100	20200	20100	52
412	20240702	121600	1453387730	20200	20200	20200	20200	78
413	20240702	121500	1451812130	20050	20200	20200	20050	51
414	20240702	121400	1450783430	20200	20200	20200	20050	79
415	20240702	121300	1449189280	20200	20150	20200	20150	65
416	20240702	121200	1447877730	20150	20050	20150	20050	86
417	20240702	121100	1446145330	20050	20000	20200	20000	56
418	20240702	121000	1445017180	20200	20100	20200	20100	61
419	20240702	120900	1443785730	20100	20100	20100	20050	36
420	20240702	120800	1443062980	20200	20050	20200	20050	75
421	20240702	120700	1441550530	20100	20050	20200	20050	93
422	20240702	120600	1439675380	20200	20050	20200	20050	103
423	20240702	120500	1437602430	20050	20200	20200	20050	60
424	20240702	120400	1436391630	20200	20200	20200	20200	57
425	20240702	120300	1435240230	20050	20050	20200	20050	88
426	20240702	120200	1433466080	20050	20150	20150	20050	60
427	20240702	120100	1432257180	20100	20200	20200	20100	70
428	20240702	120000	1430844280	20150	20100	20150	20100	109
429	20240702	115900	1428650780	20100	20100	20200	20100	107
430	20240702	115800	1426492680	20200	20200	20200	20200	50
431	20240702	115700	1425482680	20050	20050	20050	20050	7
432	20240702	115600	1425342330	20200	20050	20200	20050	64
433	20240702	115500	1424051030	20150	20050	20150	20050	87
434	20240702	115400	1422300380	20200	20050	20200	20050	68
435	20240702	115300	1420929480	20200	20200	20200	20200	58
436	20240702	115200	1419757880	20150	20050	20150	20050	219
437	20240702	115100	1415346880	20050	20150	20150	20050	78
438	20240702	115000	1413777580	20050	20050	20150	20050	105
439	20240702	114900	1411664030	20150	20100	20200	20100	83
440	20240702	114800	1409988780	20100	20200	20200	20100	71
441	20240702	114700	1408555280	20150	20200	20200	20100	83
442	20240702	114600	1406879980	20200	20200	20200	20200	52
443	20240702	114500	1405829580	20100	20100	20100	20100	13
444	20240702	114400	1405568280	20200	20100	20200	20100	70
445	20240702	114300	1404155280	20200	20100	20200	20100	61
446	20240702	114200	1402923880	20200	20150	20200	20150	61
447	20240702	114100	1401692180	20150	20100	20200	20100	88
448	20240702	114000	1399917030	20100	20100	20150	20100	87
449	20240702	113900	1398164880	20200	20200	20200	20200	43
450	20240702	113800	1397296280	20200	20200	20200	20200	70
451	20240702	113700	1395882280	20100	20200	20200	20100	99
452	20240702	113600	1393886480	20150	20150	20150	20150	7
453	20240702	113500	1393745430	20200	20150	20200	20100	129
454	20240702	113400	1391143430	20100	20100	20100	20100	12
455	20240702	113300	1390902230	20150	20100	20150	20100	79
456	20240702	113200	1389312080	20100	20100	20150	20100	86
457	20240702	113100	1387580680	20150	20100	20150	20100	82
458	20240702	113000	1385928780	20100	20100	20150	20100	203
459	20240702	112900	1381845880	20150	20100	20150	20100	55
460	20240702	112800	1380737730	20100	20150	20200	20100	383
461	20240702	112700	1373017880	20150	20150	20150	20150	145
462	20240702	112600	1370096130	20150	20150	20150	20150	77
463	20240702	112500	1368544580	20100	20150	20150	20100	122
464	20240702	112400	1366087130	20200	20200	20200	20200	54
465	20240702	112300	1364996330	20100	20150	20150	20100	23
466	20240702	112200	1364533930	20200	20200	20200	20200	57
467	20240702	112100	1363382530	20200	20150	20200	20150	88
468	20240702	112000	1361605780	20200	20100	20200	20100	93
469	20240702	111900	1359728630	20200	20100	20200	20100	61
470	20240702	111800	1358498230	20100	20200	20200	20100	75
471	20240702	111700	1356984230	20100	20200	20200	20100	86
472	20240702	111600	1355247730	20100	20200	20200	20100	140
473	20240702	111500	1352421230	20100	20100	20250	20100	236
474	20240702	111400	1347665780	20100	20200	20200	20100	63
475	20240702	111300	1346393880	20100	20250	20250	20100	269
476	20240702	111200	1340948130	20200	20200	20200	20200	41
477	20240702	111100	1340119930	20200	20100	20200	20100	138
478	20240702	111000	1337335530	20200	20150	20200	20100	48
479	20240702	110900	1336366080	20200	20100	20200	20100	68
480	20240702	110800	1334993980	20100	20200	20200	20100	71
481	20240702	110700	1333560580	20200	20100	20200	20100	74
482	20240702	110600	1332065880	20050	20050	20200	20050	77
483	20240702	110500	1330513330	20050	20000	20200	20000	92
484	20240702	110400	1328659230	20000	20250	20250	20000	69
485	20240702	110300	1327264480	20000	20000	20000	20000	7
486	20240702	110200	1327124480	20100	19990	20100	19990	461
487	20240702	110100	1317861980	20100	20150	20200	20000	6274
488	20240702	110000	1192247180	20150	20250	20250	20150	123
489	20240702	105900	1189757230	20250	20150	20250	20150	47
490	20240702	105800	1188808530	20200	20250	20250	20150	189
491	20240702	105700	1184989580	20200	20200	20200	20200	36
492	20240702	105600	1184262380	20250	20250	20250	20250	126
493	20240702	105500	1181710880	20250	20150	20250	20150	61
494	20240702	105400	1180475730	20150	20200	20200	20150	65
495	20240702	105300	1179163830	20200	20250	20250	20200	167
496	20240702	105200	1175786730	20200	20250	20250	20200	55
497	20240702	105100	1174673480	20200	20200	20200	20150	13
498	20240702	105000	1174411230	20200	20150	20200	20150	109
499	20240702	104900	1172210480	20250	20250	20250	20250	54
500	20240702	104800	1171116980	20250	20200	20250	20200	52
501	20240702	104700	1170064480	20200	20200	20200	20200	192
502	20240702	104600	1166186080	20200	20150	20200	20150	99
503	20240702	104500	1164188530	20200	20150	20200	20150	87
504	20240702	104400	1162431630	20200	20150	20200	20150	43
505	20240702	104300	1161564180	20150	20150	20150	20100	85
506	20240702	104200	1159851780	20200	20200	20200	20200	64
507	20240702	104100	1158558980	20200	20200	20200	20200	51
508	20240702	104000	1157528780	20150	20150	20150	20100	355
509	20240702	103900	1150377480	20200	20200	20200	20200	49
510	20240702	103800	1149387680	20200	20150	20200	20150	86
511	20240702	103700	1147650980	20200	20150	20200	20150	65
512	20240702	103600	1146338330	20200	20150	20200	20150	104
513	20240702	103500	1144240230	20150	20200	20200	20150	65
514	20240702	103400	1142927730	20150	20200	20200	20150	79
515	20240702	103300	1141332430	20200	20250	20250	20150	227
516	20240702	103200	1136742780	20250	20250	20300	20150	210
517	20240702	103100	1132487830	20150	20250	20250	20150	252
518	20240702	103000	1127395330	20200	20050	20200	20050	3298
519	20240702	102900	1060868830	20050	20100	20100	20050	635
520	20240702	102800	1048105580	20150	20050	20150	20050	434
521	20240702	102700	1039379580	20050	19990	20100	19990	196
522	20240702	102600	1035452880	20050	20000	20050	20000	70
523	20240702	102500	1034049880	20050	20050	20050	20000	5236
524	20240702	102400	929326330	20100	20000	20100	20000	429
525	20240702	102300	920722130	19970	19990	20050	19910	111
526	20240702	102200	918501250	20050	19990	20050	19990	64
527	20240702	102100	917218350	19990	20000	20000	19990	524
528	20240702	102000	906738620	19990	20100	20100	19990	539
529	20240702	101900	895944160	20100	20100	20100	19980	170
530	20240702	101800	892528360	20050	19990	20050	19990	3729
531	20240702	101700	817931170	19990	19970	19990	19970	51
532	20240702	101600	816911720	19970	19970	19970	19970	58
533	20240702	101500	815753460	19970	19900	19970	19900	83
534	20240702	101400	814096300	19970	19950	19970	19870	349
535	20240702	101300	807130920	19960	19960	19960	19960	84
536	20240702	101200	805454280	19980	19910	19980	19880	2138
537	20240702	101100	762921780	19980	19910	19980	19910	168
538	20240702	101000	759570530	19980	19920	19980	19910	211
539	20240702	100900	755361570	19970	20000	20000	19970	53
540	20240702	100800	754301640	19980	19970	19980	19970	122
541	20240702	100700	751864830	19920	19980	19980	19920	14
542	20240702	100600	751585720	19980	19980	19980	19970	90
543	20240702	100500	749787530	19980	19910	19980	19910	90
544	20240702	100400	747991800	19980	19970	20000	19950	158
545	20240702	100300	744835170	19970	19970	19970	19970	97
546	20240702	100200	742898080	19970	19990	20000	19970	42
547	20240702	100100	742058220	20050	20000	20050	20000	251
548	20240702	100000	737038170	20000	19990	20050	19990	157
549	20240702	095900	733898520	19990	19990	19990	19990	56
550	20240702	095800	732779080	20000	20000	20000	20000	50
551	20240702	095700	731779080	20000	19860	20000	19860	2380
552	20240702	095600	684288870	19850	19980	19980	19850	495
553	20240702	095500	674459460	19980	19860	19980	19820	1180
554	20240702	095400	651047340	19850	19990	19990	19850	369
555	20240702	095300	643714830	19920	19920	19920	19920	74
556	20240702	095200	642240750	19990	19880	19990	19850	484
557	20240702	095100	632621590	19990	19900	19990	19870	1185
558	20240702	095000	609052700	19900	19900	19950	19900	1010
559	20240702	094900	588951800	19900	19900	20000	19900	276
560	20240702	094800	583449140	19910	19920	20000	19900	1253
561	20240702	094700	558494910	19910	19910	20050	19910	157
562	20240702	094600	555363180	19900	19920	19960	19900	970
563	20240702	094500	536038370	19910	19990	19990	19900	2725
564	20240702	094400	481722270	19990	19990	19990	19990	46
565	20240702	094300	480802730	20000	20050	20050	19970	91
566	20240702	094200	478982980	20050	19980	20050	19960	1271
567	20240702	094100	453605450	19980	20000	20050	19980	972
568	20240702	094000	434167080	20000	19980	20050	19980	317
569	20240702	093900	427822890	19990	20000	20050	19990	147
570	20240702	093800	424876700	19990	20050	20050	19990	188
571	20240702	093700	421108980	20050	20050	20050	19980	185
572	20240702	093600	417406330	20000	20000	20000	20000	131
573	20240702	093500	414786330	19980	19970	19980	19970	72
574	20240702	093400	413348010	20050	19990	20050	19960	804
575	20240702	093300	397261990	19990	20050	20050	19970	5497
576	20240702	093200	287227300	20100	20050	20100	20050	314
577	20240702	093100	280923800	20100	20100	20100	20050	1101
578	20240702	093000	258795900	20150	20150	20150	20100	283
579	20240702	092900	253103600	20150	20150	20150	20100	90
580	20240702	092800	251290600	20150	20100	20150	20100	408
581	20240702	092700	243072950	20150	20200	20200	20150	108
582	20240702	092600	240893950	20100	20150	20200	20100	806
583	20240702	092500	224650550	20150	20200	20200	20150	185
584	20240702	092400	220919550	20150	20200	20200	20150	58
585	20240702	092300	219750500	20200	20200	20200	20200	213
586	20240702	092200	215447900	20150	20250	20250	20150	956
587	20240702	092100	196126700	20300	20250	20300	20250	70
588	20240702	092000	194706000	20250	20300	20300	20250	32
589	20240702	091900	194057950	20250	20250	20250	20250	10
590	20240702	091800	193855450	20250	20250	20250	20250	0
591	20240702	091700	193855450	20250	20300	20300	20250	60
592	20240702	091600	192639950	20250	20250	20250	20250	200
593	20240702	091500	188589950	20300	20250	20300	20250	267
594	20240702	091400	183182500	20250	20400	20400	20250	46
595	20240702	091300	182248850	20400	20300	20400	20200	1207
596	20240702	091200	157749050	20350	20450	20450	20350	110
597	20240702	091100	155507750	20450	20200	20450	20200	662
598	20240702	091000	142021850	20200	20400	20400	20200	1174
599	20240702	090900	118285400	20250	20250	20250	20250	112
600	20240702	090800	116017400	20200	20200	20200	20200	33
601	20240702	090700	115350800	20200	20300	20350	20200	1512
602	20240702	090600	84633200	20300	20300	20300	20200	1443
603	20240702	090500	55386800	20450	20400	20450	20300	23
604	20240702	090400	54918600	20450	20400	20450	20400	112
605	20240702	090300	52633500	20300	20350	20400	20300	87
606	20240702	090200	50866150	20350	20350	20400	20350	879
607	20240702	090100	32959750	20250	20200	20250	20200	14
608	20240702	090000	32676300	20250	20400	20450	20250	1609