KissMeData/007070/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	185000	1448217300	20150	20150	20150	20150	8524
3	20240708	184900	1448217300	20150	20150	20150	20150	0
4	20240708	184800	1448217300	20150	20150	20150	20150	0
5	20240708	184700	1448217300	20150	20150	20150	20150	0
6	20240708	184600	1448217300	20150	20150	20150	20150	0
7	20240708	184500	1448217300	20150	20150	20150	20150	0
8	20240708	184400	1448217300	20150	20150	20150	20150	0
9	20240708	184300	1448217300	20150	20150	20150	20150	0
10	20240708	184200	1448217300	20150	20150	20150	20150	0
11	20240708	184100	1448217300	20150	20150	20150	20150	0
12	20240708	184000	1448217300	20150	20150	20150	20150	0
13	20240708	183900	1448217300	20150	20150	20150	20150	0
14	20240708	183800	1448217300	20150	20150	20150	20150	0
15	20240708	183700	1448217300	20150	20150	20150	20150	0
16	20240708	183600	1448217300	20150	20150	20150	20150	0
17	20240708	183500	1448217300	20150	20150	20150	20150	0
18	20240708	183400	1448217300	20150	20150	20150	20150	0
19	20240708	183300	1448217300	20150	20150	20150	20150	0
20	20240708	183200	1448217300	20150	20150	20150	20150	0
21	20240708	183100	1448217300	20150	20150	20150	20150	0
22	20240708	183000	1448217300	20150	20150	20150	20150	0
23	20240708	182900	1448217300	20150	20150	20150	20150	0
24	20240708	182800	1448217300	20150	20150	20150	20150	0
25	20240708	182700	1448217300	20150	20150	20150	20150	0
26	20240708	182600	1448217300	20150	20150	20150	20150	0
27	20240708	182500	1448217300	20150	20150	20150	20150	0
28	20240708	182400	1448217300	20150	20150	20150	20150	0
29	20240708	182300	1448217300	20150	20150	20150	20150	0
30	20240708	182200	1448217300	20150	20150	20150	20150	0
31	20240708	182100	1448217300	20150	20150	20150	20150	0
32	20240708	182000	1448217300	20150	20150	20150	20150	8524
33	20240708	181900	1448217300	20150	20150	20150	20150	0
34	20240708	181800	1448217300	20150	20150	20150	20150	0
35	20240708	181700	1448217300	20150	20150	20150	20150	0
36	20240708	181600	1448217300	20150	20150	20150	20150	0
37	20240708	181500	1448217300	20150	20150	20150	20150	0
38	20240708	181400	1448217300	20150	20150	20150	20150	0
39	20240708	181300	1448217300	20150	20150	20150	20150	0
40	20240708	181200	1448217300	20150	20150	20150	20150	0
41	20240708	181100	1448217300	20150	20150	20150	20150	0
42	20240708	181000	1448217300	20150	20150	20150	20150	0
43	20240708	180900	1448217300	20150	20150	20150	20150	0
44	20240708	180800	1448217300	20150	20150	20150	20150	0
45	20240708	180700	1448217300	20150	20150	20150	20150	0
46	20240708	180600	1448217300	20150	20150	20150	20150	0
47	20240708	180500	1448217300	20150	20150	20150	20150	0
48	20240708	180400	1448217300	20150	20150	20150	20150	0
49	20240708	180300	1448217300	20150	20150	20150	20150	0
50	20240708	180200	1448217300	20150	20150	20150	20150	0
51	20240708	180100	1448217300	20150	20150	20150	20150	0
52	20240708	180000	1448217300	20150	20150	20150	20150	0
53	20240708	175900	1448217300	20150	20150	20150	20150	0
54	20240708	175800	1448217300	20150	20150	20150	20150	0
55	20240708	175700	1448217300	20150	20150	20150	20150	0
56	20240708	175600	1448217300	20150	20150	20150	20150	0
57	20240708	175500	1448217300	20150	20150	20150	20150	0
58	20240708	175400	1448217300	20150	20150	20150	20150	0
59	20240708	175300	1448217300	20150	20150	20150	20150	0
60	20240708	175200	1448217300	20150	20150	20150	20150	0
61	20240708	175100	1448217300	20150	20150	20150	20150	0
62	20240708	175000	1448217300	20150	20150	20150	20150	8524
63	20240708	174900	1448217300	20150	20150	20150	20150	0
64	20240708	174800	1448217300	20150	20150	20150	20150	0
65	20240708	174700	1448217300	20150	20150	20150	20150	0
66	20240708	174600	1448217300	20150	20150	20150	20150	0
67	20240708	174500	1448217300	20150	20150	20150	20150	0
68	20240708	174400	1448217300	20150	20150	20150	20150	0
69	20240708	174300	1448217300	20150	20150	20150	20150	0
70	20240708	174200	1448217300	20150	20150	20150	20150	0
71	20240708	174100	1448217300	20150	20150	20150	20150	0
72	20240708	174000	1448217300	20150	20150	20150	20150	0
73	20240708	173900	1448217300	20150	20150	20150	20150	0
74	20240708	173800	1448217300	20150	20150	20150	20150	0
75	20240708	173700	1448217300	20150	20150	20150	20150	0
76	20240708	173600	1448217300	20150	20150	20150	20150	0
77	20240708	173500	1448217300	20150	20150	20150	20150	0
78	20240708	173400	1448217300	20150	20150	20150	20150	0
79	20240708	173300	1448217300	20150	20150	20150	20150	0
80	20240708	173200	1448217300	20150	20150	20150	20150	0
81	20240708	173100	1448217300	20150	20150	20150	20150	0
82	20240708	173000	1448217300	20150	20150	20150	20150	0
83	20240708	172900	1448217300	20150	20150	20150	20150	0
84	20240708	172800	1448217300	20150	20150	20150	20150	0
85	20240708	172700	1448217300	20150	20150	20150	20150	0
86	20240708	172600	1448217300	20150	20150	20150	20150	0
87	20240708	172500	1448217300	20150	20150	20150	20150	0
88	20240708	172400	1448217300	20150	20150	20150	20150	0
89	20240708	172300	1448217300	20150	20150	20150	20150	0
90	20240708	172200	1448217300	20150	20150	20150	20150	0
91	20240708	172100	1448217300	20150	20150	20150	20150	0
92	20240708	172000	1448217300	20150	20150	20150	20150	8524
93	20240708	171900	1448217300	20150	20150	20150	20150	0
94	20240708	171800	1448217300	20150	20150	20150	20150	0
95	20240708	171700	1448217300	20150	20150	20150	20150	0
96	20240708	171600	1448217300	20150	20150	20150	20150	0
97	20240708	171500	1448217300	20150	20150	20150	20150	0
98	20240708	171400	1448217300	20150	20150	20150	20150	0
99	20240708	171300	1448217300	20150	20150	20150	20150	0
100	20240708	171200	1448217300	20150	20150	20150	20150	0
101	20240708	171100	1448217300	20150	20150	20150	20150	0
102	20240708	171000	1448217300	20150	20150	20150	20150	0
103	20240708	170900	1448217300	20150	20150	20150	20150	0
104	20240708	170800	1448217300	20150	20150	20150	20150	0
105	20240708	170700	1448217300	20150	20150	20150	20150	0
106	20240708	170600	1448217300	20150	20150	20150	20150	0
107	20240708	170500	1448217300	20150	20150	20150	20150	0
108	20240708	170400	1448217300	20150	20150	20150	20150	0
109	20240708	170300	1448217300	20150	20150	20150	20150	0
110	20240708	170200	1448217300	20150	20150	20150	20150	0
111	20240708	170100	1448217300	20150	20150	20150	20150	0
112	20240708	170000	1448217300	20150	20150	20150	20150	0
113	20240708	165900	1448217300	20150	20150	20150	20150	0
114	20240708	165800	1448217300	20150	20150	20150	20150	0
115	20240708	165700	1448217300	20150	20150	20150	20150	0
116	20240708	165600	1448217300	20150	20150	20150	20150	0
117	20240708	165500	1448217300	20150	20150	20150	20150	0
118	20240708	165400	1448217300	20150	20150	20150	20150	0
119	20240708	165300	1448217300	20150	20150	20150	20150	0
120	20240708	165200	1448217300	20150	20150	20150	20150	0
121	20240708	165100	1448217300	20150	20150	20150	20150	0
122	20240708	165000	1448217300	20150	20150	20150	20150	8524
123	20240708	164900	1448217300	20150	20150	20150	20150	0
124	20240708	164800	1448217300	20150	20150	20150	20150	0
125	20240708	164700	1448217300	20150	20150	20150	20150	0
126	20240708	164600	1448217300	20150	20150	20150	20150	0
127	20240708	164500	1448217300	20150	20150	20150	20150	0
128	20240708	164400	1448217300	20150	20150	20150	20150	0
129	20240708	164300	1448217300	20150	20150	20150	20150	0
130	20240708	164200	1448217300	20150	20150	20150	20150	0
131	20240708	164100	1448217300	20150	20150	20150	20150	0
132	20240708	164000	1448217300	20150	20150	20150	20150	0
133	20240708	163900	1448217300	20150	20150	20150	20150	0
134	20240708	163800	1448217300	20150	20150	20150	20150	0
135	20240708	163700	1448217300	20150	20150	20150	20150	0
136	20240708	163600	1448217300	20150	20150	20150	20150	0
137	20240708	163500	1448217300	20150	20150	20150	20150	0
138	20240708	163400	1448217300	20150	20150	20150	20150	0
139	20240708	163300	1448217300	20150	20150	20150	20150	0
140	20240708	163200	1448217300	20150	20150	20150	20150	0
141	20240708	163100	1448217300	20150	20150	20150	20150	0
142	20240708	163000	1448217300	20150	20150	20150	20150	0
143	20240708	162900	1448217300	20150	20150	20150	20150	0
144	20240708	162800	1448217300	20150	20150	20150	20150	0
145	20240708	162700	1448217300	20150	20150	20150	20150	0
146	20240708	162600	1448217300	20150	20150	20150	20150	0
147	20240708	162500	1448217300	20150	20150	20150	20150	0
148	20240708	162400	1448217300	20150	20150	20150	20150	0
149	20240708	162300	1448217300	20150	20150	20150	20150	0
150	20240708	162200	1448217300	20150	20150	20150	20150	0
151	20240708	162100	1448217300	20150	20150	20150	20150	0
152	20240708	162000	1448217300	20150	20150	20150	20150	8524
153	20240708	161900	1448217300	20150	20150	20150	20150	0
154	20240708	161800	1448217300	20150	20150	20150	20150	0
155	20240708	161700	1448217300	20150	20150	20150	20150	0
156	20240708	161600	1448217300	20150	20150	20150	20150	0
157	20240708	161500	1448217300	20150	20150	20150	20150	0
158	20240708	161400	1448217300	20150	20150	20150	20150	0
159	20240708	161300	1448217300	20150	20150	20150	20150	0
160	20240708	161200	1448217300	20150	20150	20150	20150	0
161	20240708	161100	1448217300	20150	20150	20150	20150	0
162	20240708	161000	1448217300	20150	20150	20150	20150	0
163	20240708	160900	1448217300	20150	20150	20150	20150	0
164	20240708	160800	1448217300	20150	20150	20150	20150	0
165	20240708	160700	1448217300	20150	20150	20150	20150	0
166	20240708	160600	1448217300	20150	20150	20150	20150	0
167	20240708	160500	1448217300	20150	20150	20150	20150	0
168	20240708	160400	1448217300	20150	20150	20150	20150	0
169	20240708	160300	1448217300	20150	20150	20150	20150	0
170	20240708	160200	1448217300	20150	20150	20150	20150	0
171	20240708	160100	1448217300	20150	20150	20150	20150	0
172	20240708	160000	1448217300	20150	20150	20150	20150	0
173	20240708	155900	1448217300	20150	20150	20150	20150	0
174	20240708	155800	1448217300	20150	20150	20150	20150	0
175	20240708	155700	1448217300	20150	20150	20150	20150	0
176	20240708	155600	1448217300	20150	20150	20150	20150	0
177	20240708	155500	1448217300	20150	20150	20150	20150	0
178	20240708	155400	1448217300	20150	20150	20150	20150	0
179	20240708	155300	1448217300	20150	20150	20150	20150	0
180	20240708	155200	1448217300	20150	20150	20150	20150	0
181	20240708	155100	1448217300	20150	20150	20150	20150	0
182	20240708	155000	1448217300	20150	20150	20150	20150	8524
183	20240708	154900	1448217300	20150	20150	20150	20150	0
184	20240708	154800	1448217300	20150	20150	20150	20150	0
185	20240708	154700	1448217300	20150	20150	20150	20150	0
186	20240708	154600	1448217300	20150	20150	20150	20150	0
187	20240708	154500	1448217300	20150	20150	20150	20150	0
188	20240708	154400	1448217300	20150	20150	20150	20150	0
189	20240708	154300	1448217300	20150	20150	20150	20150	0
190	20240708	154200	1448217300	20150	20150	20150	20150	0
191	20240708	154100	1448217300	20150	20150	20150	20150	0
192	20240708	154000	1448217300	20150	20150	20150	20150	0
193	20240708	153900	1448217300	20150	20150	20150	20150	0
194	20240708	153800	1448217300	20150	20150	20150	20150	0
195	20240708	153700	1448217300	20150	20150	20150	20150	0
196	20240708	153600	1448217300	20150	20150	20150	20150	0
197	20240708	153500	1448217300	20150	20150	20150	20150	0
198	20240708	153400	1448217300	20150	20150	20150	20150	0
199	20240708	153300	1448217300	20150	20150	20150	20150	0
200	20240708	153200	1448217300	20150	20150	20150	20150	0
201	20240708	153100	1448217300	20150	20150	20150	20150	0
202	20240708	153000	1448217300	20150	20150	20150	20150	8524
203	20240708	152900	1276458700	20200	20200	20200	20200	0
204	20240708	152800	1276458700	20200	20200	20200	20200	0
205	20240708	152700	1276458700	20200	20200	20200	20200	0
206	20240708	152600	1276458700	20200	20200	20200	20200	0
207	20240708	152500	1276458700	20200	20200	20200	20200	0
208	20240708	152400	1276458700	20200	20200	20200	20200	0
209	20240708	152300	1276458700	20200	20200	20200	20200	0
210	20240708	152200	1276458700	20200	20200	20200	20200	0
211	20240708	152100	1276458700	20200	20200	20200	20200	0
212	20240708	152000	1276458700	20200	20200	20200	20200	0
213	20240708	151900	1276458700	20200	20250	20250	20200	1002
214	20240708	151800	1256212000	20200	20200	20250	20200	96
215	20240708	151700	1254272050	20200	20200	20250	20200	110
216	20240708	151600	1252049150	20200	20200	20250	20200	30
217	20240708	151500	1251442050	20250	20250	20250	20200	147
218	20240708	151400	1248471850	20200	20200	20250	20200	112
219	20240708	151300	1246208750	20200	20200	20250	20200	53
220	20240708	151200	1245137350	20250	20200	20250	20200	46
221	20240708	151100	1244207450	20250	20200	20250	20200	280
222	20240708	151000	1238550700	20200	20200	20250	20200	124
223	20240708	150900	1236045250	20200	20200	20250	20200	688
224	20240708	150800	1222147550	20200	20200	20250	20200	52
225	20240708	150700	1221097100	20200	20200	20250	20200	34
226	20240708	150600	1220409500	20200	20200	20200	20200	9
227	20240708	150500	1220227700	20250	20250	20250	20200	75
228	20240708	150400	1218709500	20200	20200	20200	20200	79
229	20240708	150300	1217113700	20250	20200	20250	20200	21
230	20240708	150200	1216688750	20250	20250	20250	20200	317
231	20240708	150100	1210285250	20200	20200	20200	20200	612
232	20240708	150000	1197922850	20200	20200	20250	20200	51
233	20240708	145900	1196892050	20200	20200	20200	20200	74
234	20240708	145800	1195397250	20200	20200	20200	20200	97
235	20240708	145700	1193437850	20200	20200	20200	20200	24
236	20240708	145600	1192953050	20200	20200	20200	20200	81
237	20240708	145500	1191316850	20200	20200	20200	20200	118
238	20240708	145400	1188933250	20200	20200	20250	20200	118
239	20240708	145300	1186548900	20250	20200	20250	20200	21
240	20240708	145200	1186124200	20200	20250	20250	20200	118
241	20240708	145100	1183739550	20200	20200	20200	20200	16
242	20240708	145000	1183416350	20200	20200	20250	20200	30
243	20240708	144900	1182809600	20200	20200	20250	20200	97
244	20240708	144800	1180850100	20250	20200	20250	20200	82
245	20240708	144700	1179190500	20200	20250	20250	20200	240
246	20240708	144600	1174330900	20200	20200	20250	20200	40
247	20240708	144500	1173522150	20200	20200	20200	20200	102
248	20240708	144400	1171461750	20250	20250	20250	20200	21
249	20240708	144300	1171036850	20200	20200	20250	20200	39
250	20240708	144200	1170249000	20200	20200	20250	20200	84
251	20240708	144100	1168551450	20200	20250	20250	20200	90
252	20240708	144000	1166733400	20200	20200	20250	20200	18
253	20240708	143900	1166369050	20200	20200	20200	20200	18
254	20240708	143800	1166005450	20200	20200	20250	20200	122
255	20240708	143700	1163540300	20200	20200	20200	20200	3
256	20240708	143600	1163479700	20200	20200	20250	20200	37
257	20240708	143500	1162731650	20250	20200	20250	20200	15
258	20240708	143400	1162428500	20250	20250	20250	20200	199
259	20240708	143300	1158407950	20250	20250	20250	20200	389
260	20240708	143200	1150536500	20250	20250	20250	20200	58
261	20240708	143100	1149363200	20200	20200	20250	20200	323
262	20240708	143000	1142838350	20200	20200	20250	20200	118
263	20240708	142900	1140453800	20200	20200	20250	20200	515
264	20240708	142800	1130025750	20250	20250	20250	20200	239
265	20240708	142700	1125186250	20200	20200	20250	20200	439
266	20240708	142600	1116301100	20200	20200	20200	20200	11
267	20240708	142500	1116078900	20200	20200	20200	20200	8
268	20240708	142400	1115917300	20200	20250	20250	20200	16
269	20240708	142300	1115593900	20200	20200	20250	20200	230
270	20240708	142200	1110947800	20200	20200	20200	20200	210
271	20240708	142100	1106705800	20200	20200	20250	20200	17
272	20240708	142000	1106361650	20200	20200	20200	20200	194
273	20240708	141900	1102442850	20200	20200	20250	20200	216
274	20240708	141800	1098079000	20200	20200	20200	20200	5
275	20240708	141700	1097978000	20200	20250	20250	20200	200
276	20240708	141600	1093937250	20200	20200	20200	20200	93
277	20240708	141500	1092058650	20200	20200	20200	20200	15
278	20240708	141400	1091755650	20200	20200	20200	20200	15
279	20240708	141300	1091452650	20200	20200	20200	20200	14
280	20240708	141200	1091169850	20200	20200	20200	20200	80
281	20240708	141100	1089553850	20200	20200	20200	20200	22
282	20240708	141000	1089109450	20200	20200	20250	20200	22
283	20240708	140900	1088664550	20200	20200	20200	20200	181
284	20240708	140800	1085008350	20200	20200	20250	20200	23
285	20240708	140700	1084543700	20200	20200	20250	20200	246
286	20240708	140600	1079573700	20200	20200	20200	20200	15
287	20240708	140500	1079270700	20200	20150	20200	20150	1349
288	20240708	140400	1052020950	20200	20150	20200	20150	27
289	20240708	140300	1051476200	20150	20150	20200	20150	279
290	20240708	140200	1045840850	20200	20150	20200	20150	16
291	20240708	140100	1045517750	20150	20200	20200	20150	95
292	20240708	140000	1043599050	20150	20200	20200	20150	1035
293	20240708	135900	1022692800	20150	20150	20150	20150	1
294	20240708	135800	1022672650	20150	20150	20150	20150	8
295	20240708	135700	1022511450	20200	20150	20200	20150	18
296	20240708	135600	1022148000	20150	20150	20150	20150	11
297	20240708	135500	1021926350	20150	20150	20200	20150	17
298	20240708	135400	1021583100	20150	20150	20200	20150	5
299	20240708	135300	1021482300	20150	20150	20200	20150	16
300	20240708	135200	1021159450	20200	20150	20200	20150	31
301	20240708	135100	1020533950	20150	20150	20150	20150	13
302	20240708	135000	1020272000	20200	20200	20200	20150	47
303	20240708	134900	1019323850	20150	20150	20150	20150	9
304	20240708	134800	1019142500	20150	20150	20150	20150	11
305	20240708	134700	1018920850	20150	20150	20200	20150	21
306	20240708	134600	1018497050	20150	20150	20200	20150	16
307	20240708	134500	1018174100	20200	20150	20200	20150	16
308	20240708	134400	1017851650	20150	20150	20200	20150	17
309	20240708	134300	1017508600	20150	20150	20200	20150	33
310	20240708	134200	1016842350	20150	20150	20200	20150	15
311	20240708	134100	1016539600	20150	20150	20200	20150	16
312	20240708	134000	1016217100	20150	20200	20200	20150	51
313	20240708	133900	1015187100	20200	20200	20250	20150	8711
314	20240708	133800	839223150	20150	20150	20200	20150	21
315	20240708	133700	838799200	20150	20150	20200	20150	393
316	20240708	133600	830880200	20150	20150	20150	20150	6
317	20240708	133500	830759300	20200	20150	20200	20150	101
318	20240708	133400	828719400	20150	20150	20150	20150	36
319	20240708	133300	827994000	20150	20150	20150	20150	78
320	20240708	133200	826422300	20150	20150	20200	20150	20
321	20240708	133100	826018650	20150	20150	20150	20150	7
322	20240708	133000	825877600	20150	20150	20200	20150	19
323	20240708	132900	825494050	20150	20150	20150	20150	14
324	20240708	132800	825211950	20150	20150	20150	20150	77
325	20240708	132700	823660400	20200	20200	20200	20150	33
326	20240708	132600	822994150	20200	20150	20200	20150	118
327	20240708	132500	820610850	20150	20150	20200	20150	11
328	20240708	132400	820389150	20200	20150	20200	20150	85
329	20240708	132300	818675700	20150	20150	20150	20150	3
330	20240708	132200	818615250	20150	20150	20200	20150	15
331	20240708	132100	818312750	20200	20150	20200	20150	89
332	20240708	132000	816518650	20150	20150	20150	20150	49
333	20240708	131900	815531300	20150	20150	20150	20150	11
334	20240708	131800	815309650	20150	20150	20150	20150	86
335	20240708	131700	813576750	20150	20150	20200	20150	10
336	20240708	131600	813375200	20150	20200	20200	20150	2
337	20240708	131500	813334850	20150	20150	20200	20150	100
338	20240708	131400	811319100	20200	20150	20200	20150	15
339	20240708	131300	811016600	20150	20150	20150	20150	5
340	20240708	131200	810915850	20150	20200	20200	20150	13
341	20240708	131100	810653550	20150	20200	20200	20150	45
342	20240708	131000	809746750	20150	20150	20150	20150	382
343	20240708	130900	802049450	20150	20150	20150	20150	4
344	20240708	130800	801968850	20150	20150	20150	20150	4
345	20240708	130700	801888250	20200	20150	20200	20150	24
346	20240708	130600	801403850	20150	20200	20200	20150	12
347	20240708	130500	801162000	20150	20150	20200	20150	16
348	20240708	130400	800838900	20150	20150	20150	20150	74
349	20240708	130300	799347800	20150	20150	20150	20150	83
350	20240708	130200	797675350	20200	20200	20200	20150	41
351	20240708	130100	796847550	20150	20150	20200	20150	111
352	20240708	130000	794605850	20150	20150	20200	20150	17
353	20240708	125900	794263200	20150	20150	20200	20150	101
354	20240708	125800	792227350	20150	20150	20150	20150	1
355	20240708	125700	792207200	20150	20150	20150	20150	1
356	20240708	125600	792187050	20150	20150	20200	20150	223
357	20240708	125500	787692750	20150	20150	20150	20150	8
358	20240708	125400	787531550	20150	20150	20150	20150	5
359	20240708	125300	787430800	20200	20150	20200	20150	19
360	20240708	125200	787047150	20200	20150	20200	20150	20
361	20240708	125100	786643400	20150	20200	20200	20150	99
362	20240708	125000	784647900	20150	20150	20150	20150	37
363	20240708	124900	783902350	20150	20150	20150	20150	8
364	20240708	124800	783741150	20150	20150	20200	20150	18
365	20240708	124700	783377800	20150	20150	20150	20150	14
366	20240708	124600	783095700	20150	20150	20150	20150	2
367	20240708	124500	783055400	20150	20150	20200	20150	19
368	20240708	124400	782671800	20150	20150	20200	20150	80
369	20240708	124300	781059700	20150	20150	20200	20150	164
370	20240708	124200	777747600	20150	20150	20200	20150	519
371	20240708	124100	767289000	20150	20150	20150	20150	2
372	20240708	124000	767248700	20150	20150	20150	20150	20
373	20240708	123900	766845700	20150	20200	20200	20150	30
374	20240708	123800	766240250	20150	20150	20150	20150	3
375	20240708	123700	766179800	20150	20150	20150	20150	115
376	20240708	123600	763862550	20150	20150	20150	20150	10
377	20240708	123500	763661050	20150	20150	20200	20150	17
378	20240708	123400	763317750	20150	20200	20200	20150	54
379	20240708	123300	762227150	20200	20150	20200	20150	6
380	20240708	123200	762106200	20200	20150	20200	20150	33
381	20240708	123100	761440600	20200	20150	20200	20150	1030
382	20240708	123000	740638100	20150	20150	20150	20150	6
383	20240708	122900	740517200	20150	20150	20150	20150	33
384	20240708	122800	739852250	20150	20150	20150	20150	9
385	20240708	122700	739670900	20150	20150	20150	20150	34
386	20240708	122600	738985800	20150	20150	20200	20150	15
387	20240708	122500	738683250	20150	20200	20200	20150	2
388	20240708	122400	738642900	20150	20150	20150	20150	11
389	20240708	122300	738421250	20150	20150	20150	20150	74
390	20240708	122200	736930150	20150	20200	20200	20150	191
391	20240708	122100	733072150	20150	20150	20150	20150	3
392	20240708	122000	733011700	20150	20200	20200	20150	24
393	20240708	121900	732527450	20150	20150	20150	20150	4
394	20240708	121800	732446850	20200	20150	20200	20150	12
395	20240708	121700	732204700	20200	20150	20200	20150	25
396	20240708	121600	731700250	20150	20150	20150	20150	731
397	20240708	121500	716970600	20150	20150	20150	20150	5
398	20240708	121400	716869850	20200	20200	20200	20150	221
399	20240708	121300	712405750	20150	20150	20150	20150	56
400	20240708	121200	711277350	20150	20150	20150	20150	10
401	20240708	121100	711075850	20150	20150	20150	20150	140
402	20240708	121000	708254850	20150	20200	20200	20150	46
403	20240708	120900	707325950	20200	20150	20200	20150	24
404	20240708	120800	706841650	20150	20150	20150	20150	3
405	20240708	120700	706781200	20150	20150	20150	20150	104
406	20240708	120600	704685600	20200	20150	20200	20150	16
407	20240708	120500	704362550	20150	20150	20150	20150	84
408	20240708	120400	702669950	20150	20150	20150	20150	4
409	20240708	120300	702589350	20150	20150	20200	20150	18
410	20240708	120200	702225900	20150	20150	20150	20150	4
411	20240708	120100	702145300	20150	20150	20150	20150	376
412	20240708	120000	694568900	20200	20150	20200	20150	18
413	20240708	115900	694205450	20150	20150	20150	20150	56
414	20240708	115800	693077050	20150	20150	20150	20150	79
415	20240708	115700	691485200	20200	20150	20200	20150	27
416	20240708	115600	690940450	20150	20150	20200	20150	46
417	20240708	115500	690013500	20150	20150	20150	20150	9
418	20240708	115400	689832150	20200	20150	20200	20150	24
419	20240708	115300	689347750	20150	20150	20150	20150	13
420	20240708	115200	689085800	20150	20150	20150	20150	9
421	20240708	115100	688904450	20200	20150	20200	20150	25
422	20240708	115000	688399900	20150	20150	20150	20150	90
423	20240708	114900	686586400	20150	20150	20200	20150	19
424	20240708	114800	686202850	20150	20150	20200	20150	33
425	20240708	114700	685537850	20150	20150	20200	20150	12
426	20240708	114600	685295800	20150	20150	20200	20150	29
427	20240708	114500	684710800	20150	20150	20200	20150	460
428	20240708	114400	675440600	20150	20150	20150	20150	37
429	20240708	114300	674695050	20150	20150	20200	20150	28
430	20240708	114200	674129850	20150	20150	20150	20150	51
431	20240708	114100	673102200	20150	20150	20200	20150	144
432	20240708	114000	670197100	20150	20150	20200	20150	37
433	20240708	113900	669450750	20150	20150	20150	20150	6
434	20240708	113800	669329850	20150	20150	20150	20150	14
435	20240708	113700	669047750	20150	20150	20150	20150	81
436	20240708	113600	667415600	20150	20150	20150	20150	5
437	20240708	113500	667314850	20150	20150	20150	20150	12
438	20240708	113400	667073050	20150	20150	20200	20150	14
439	20240708	113300	666790900	20150	20150	20150	20150	7
440	20240708	113200	666649850	20200	20150	20200	20150	77
441	20240708	113100	665098150	20150	20150	20200	20150	10
442	20240708	113000	664896600	20200	20150	20200	20150	184
443	20240708	112900	661188950	20200	20150	20200	20150	56
444	20240708	112800	660059300	20150	20150	20150	20150	28
445	20240708	112700	659495100	20150	20150	20150	20150	44
446	20240708	112600	658608500	20150	20150	20200	20150	38
447	20240708	112500	657842050	20150	20150	20150	20150	29
448	20240708	112400	657257700	20150	20150	20200	20150	41
449	20240708	112300	656430900	20150	20150	20150	20150	37
450	20240708	112200	655685350	20150	20150	20150	20150	23
451	20240708	112100	655221900	20150	20150	20200	20150	46
452	20240708	112000	654294350	20150	20150	20150	20150	26
453	20240708	111900	653770450	20150	20150	20200	20150	78
454	20240708	111800	652196750	20150	20150	20150	20150	528
455	20240708	111700	641557550	20150	20150	20200	20150	26
456	20240708	111600	641033600	20150	20200	20200	20150	69
457	20240708	111500	639641400	20150	20150	20150	20150	37
458	20240708	111400	638895850	20150	20200	20200	20150	57
459	20240708	111300	637746500	20150	20150	20150	20150	28
460	20240708	111200	637182300	20150	20150	20200	20150	32
461	20240708	111100	636537350	20150	20150	20200	20150	50
462	20240708	111000	635528650	20150	20200	20200	20150	32
463	20240708	110900	634883600	20150	20200	20200	20150	6
464	20240708	110800	634762550	20200	20150	20200	20150	24
465	20240708	110700	634278100	20200	20150	20200	20150	71
466	20240708	110600	632847000	20150	20200	20200	20150	34
467	20240708	110500	632161000	20150	20150	20150	20150	7
468	20240708	110400	632019950	20150	20150	20150	20150	68
469	20240708	110300	630649750	20150	20200	20200	20150	20
470	20240708	110200	630245950	20150	20150	20150	20150	10
471	20240708	110100	630044450	20150	20150	20200	20150	22
472	20240708	110000	629600350	20150	20150	20200	20150	14
473	20240708	105900	629318150	20150	20200	20200	20150	120
474	20240708	105800	626894450	20150	20150	20200	20150	7
475	20240708	105700	626753350	20150	20150	20150	20150	9
476	20240708	105600	626572000	20150	20150	20200	20150	190
477	20240708	105500	622738900	20100	20150	20150	20100	11
478	20240708	105400	622517550	20100	20100	20150	20100	71
479	20240708	105300	621089750	20100	20100	20100	20100	5
480	20240708	105200	620989250	20100	20100	20200	20100	28
481	20240708	105100	620424600	20100	20100	20150	20100	291
482	20240708	105000	614561100	20100	20150	20200	20100	200
483	20240708	104900	610530650	20150	20200	20200	20150	68
484	20240708	104800	609160200	20150	20150	20150	20100	40
485	20240708	104700	608354900	20200	20100	20200	20100	219
486	20240708	104600	603951500	20100	20100	20150	20100	15
487	20240708	104500	603649850	20150	20150	20150	20100	120
488	20240708	104400	601232250	20100	20150	20150	20100	162
489	20240708	104300	597969900	20150	20100	20200	20100	23
490	20240708	104200	597505800	20100	20150	20150	20100	25
491	20240708	104100	597002750	20100	20100	20150	20100	27
492	20240708	104000	596459200	20150	20150	20150	20100	19
493	20240708	103900	596076650	20150	20150	20200	20100	66
494	20240708	103800	594748150	20100	20100	20200	20100	12
495	20240708	103700	594506650	20150	20150	20150	20100	42
496	20240708	103600	593660650	20200	20150	20200	20100	20
497	20240708	103500	593257650	20100	20150	20200	20100	13
498	20240708	103400	592996100	20200	20150	20200	20100	29
499	20240708	103300	592411150	20150	20150	20150	20100	50
500	20240708	103200	591404800	20150	20150	20150	20150	9
501	20240708	103100	591223450	20150	20100	20150	20100	117
502	20240708	103000	588868000	20100	20150	20150	20100	82
503	20240708	102900	587219150	20100	20100	20150	20100	46
504	20240708	102800	586294300	20100	20150	20150	20100	49
505	20240708	102700	585307450	20100	20100	20150	20100	12
506	20240708	102600	585066200	20100	20150	20150	20100	26
507	20240708	102500	584542850	20150	20150	20150	20100	50
508	20240708	102400	583535950	20150	20150	20150	20100	129
509	20240708	102300	580937000	20100	20150	20150	20100	316
510	20240708	102200	574571000	20100	20150	20150	20100	141
511	20240708	102100	571733450	20100	20100	20150	20100	82
512	20240708	102000	570082050	20100	20100	20150	20100	24
513	20240708	101900	569599000	20100	20100	20150	20100	5
514	20240708	101800	569498450	20100	20100	20150	20100	16
515	20240708	101700	569176800	20150	20150	20150	20100	110
516	20240708	101600	566964100	20100	20100	20150	20100	26
517	20240708	101500	566441450	20100	20100	20150	20100	95
518	20240708	101400	564531900	20100	20100	20150	20100	87
519	20240708	101300	562783150	20150	20150	20150	20100	12
520	20240708	101200	562541650	20150	20100	20150	20100	10
521	20240708	101100	562340600	20100	20100	20100	20100	4
522	20240708	101000	562260200	20100	20100	20150	20100	99
523	20240708	100900	560270250	20200	20150	20200	20050	4225
524	20240708	100800	475300400	20150	20150	20150	20150	7
525	20240708	100700	475159350	20150	20200	20200	20150	17
526	20240708	100600	474816750	20150	20200	20200	20150	96
527	20240708	100500	472881300	20200	20150	20200	20150	783
528	20240708	100400	457103800	20150	20150	20200	20150	20
529	20240708	100300	456700100	20150	20150	20150	20150	29
530	20240708	100200	456115750	20150	20150	20200	20150	57
531	20240708	100100	454965250	20150	20200	20200	20150	460
532	20240708	100000	445673450	20150	20150	20200	20150	26
533	20240708	095900	445149400	20150	20150	20200	20150	31
534	20240708	095800	444523900	20150	20150	20150	20150	191
535	20240708	095700	440675250	20150	20150	20200	20150	275
536	20240708	095600	435133300	20150	20200	20200	20150	20
537	20240708	095500	434729500	20150	20200	20200	20150	54
538	20240708	095400	433641250	20200	20150	20200	20150	163
539	20240708	095300	430352700	20150	20200	20200	20150	20
540	20240708	095200	429949050	20150	20150	20150	20150	3
541	20240708	095100	429888600	20150	20200	20200	20150	225
542	20240708	095000	425347850	20200	20200	20200	20150	55
543	20240708	094900	424237050	20150	20150	20200	20150	21
544	20240708	094800	423813200	20150	20200	20200	20150	26
545	20240708	094700	423288300	20200	20200	20200	20150	13
546	20240708	094600	423026250	20150	20150	20200	20150	22
547	20240708	094500	422582200	20200	20200	20200	20150	45
548	20240708	094400	421673450	20200	20150	20200	20150	16
549	20240708	094300	421350850	20200	20200	20200	20150	129
550	20240708	094200	418745650	20200	20200	20200	20150	12
551	20240708	094100	418503550	20150	20150	20150	20150	73
552	20240708	094000	417032600	20150	20150	20150	20150	13
553	20240708	093900	416770650	20150	20150	20150	20150	308
554	20240708	093800	410564450	20150	20150	20200	20150	12
555	20240708	093700	410322200	20200	20150	20200	20150	32
556	20240708	093600	409675850	20150	20200	20200	20150	215
557	20240708	093500	405333550	20200	20150	20200	20150	3
558	20240708	093400	405273050	20200	20150	20200	20150	1096
559	20240708	093300	383187550	20150	20200	20200	20150	15
560	20240708	093200	382884900	20200	20200	20200	20150	25
561	20240708	093100	382380300	20200	20150	20200	20100	133
562	20240708	093000	379699950	20150	20100	20150	20100	140
563	20240708	092900	376879300	20150	20150	20150	20100	138
564	20240708	092800	374100650	20100	20100	20150	20100	23
565	20240708	092700	373637650	20100	20150	20150	20100	54
566	20240708	092600	372549900	20100	20100	20150	20100	326
567	20240708	092500	365996600	20100	20100	20150	20100	117
568	20240708	092400	363639650	20100	20100	20150	20100	26
569	20240708	092300	363116150	20150	20100	20150	20100	12
570	20240708	092200	362874900	20100	20150	20150	20100	2
571	20240708	092100	362834650	20150	20150	20150	20100	104
572	20240708	092000	360739100	20100	20100	20150	20100	13
573	20240708	091900	360477650	20100	20150	20150	20100	221
574	20240708	091800	356035500	20100	20100	20150	20100	2866
575	20240708	091700	298387650	20100	20100	20150	20100	1509
576	20240708	091600	268056650	20150	20150	20150	20100	569
577	20240708	091500	256618750	20150	20100	20150	20100	15
578	20240708	091400	256317200	20100	20150	20150	20100	71
579	20240708	091300	254886750	20150	20100	20150	20100	99
580	20240708	091200	252892300	20100	20100	20100	20100	7
581	20240708	091100	252751600	20100	20150	20150	20100	43
582	20240708	091000	251886800	20150	20150	20150	20100	66
583	20240708	090900	250560100	20150	20100	20150	20050	129
584	20240708	090800	247967150	20100	20050	20150	20050	1363
585	20240708	090700	220570850	20050	20050	20100	20050	125
586	20240708	090600	218064400	20050	20150	20150	20050	4895
587	20240708	090500	119832850	20050	20100	20150	20050	581
588	20240708	090400	108168300	20050	20100	20150	20050	242
589	20240708	090300	103305100	20100	20100	20150	20050	549
590	20240708	090200	92267750	20050	20050	20100	20050	940
591	20240708	090100	73416900	20050	20150	20150	20050	786
592	20240708	090000	57647300	20100	20150	20200	20100	2862