KissMeData/001430/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	183400	2862637300	19820	19820	19820	19820	5682
3	20240708	183300	2862637300	19820	19820	19820	19820	0
4	20240708	183200	2862637300	19820	19820	19820	19820	0
5	20240708	183100	2862637300	19820	19820	19820	19820	0
6	20240708	183000	2862637300	19820	19820	19820	19820	0
7	20240708	182900	2862637300	19820	19820	19820	19820	0
8	20240708	182800	2862637300	19820	19820	19820	19820	0
9	20240708	182700	2862637300	19820	19820	19820	19820	0
10	20240708	182600	2862637300	19820	19820	19820	19820	0
11	20240708	182500	2862637300	19820	19820	19820	19820	0
12	20240708	182400	2862637300	19820	19820	19820	19820	0
13	20240708	182300	2862637300	19820	19820	19820	19820	0
14	20240708	182200	2862637300	19820	19820	19820	19820	0
15	20240708	182100	2862637300	19820	19820	19820	19820	0
16	20240708	182000	2862637300	19820	19820	19820	19820	0
17	20240708	181900	2862637300	19820	19820	19820	19820	0
18	20240708	181800	2862637300	19820	19820	19820	19820	0
19	20240708	181700	2862637300	19820	19820	19820	19820	0
20	20240708	181600	2862637300	19820	19820	19820	19820	0
21	20240708	181500	2862637300	19820	19820	19820	19820	0
22	20240708	181400	2862637300	19820	19820	19820	19820	0
23	20240708	181300	2862637300	19820	19820	19820	19820	0
24	20240708	181200	2862637300	19820	19820	19820	19820	0
25	20240708	181100	2862637300	19820	19820	19820	19820	0
26	20240708	181000	2862637300	19820	19820	19820	19820	0
27	20240708	180900	2862637300	19820	19820	19820	19820	0
28	20240708	180800	2862637300	19820	19820	19820	19820	0
29	20240708	180700	2862637300	19820	19820	19820	19820	0
30	20240708	180600	2862637300	19820	19820	19820	19820	0
31	20240708	180500	2862637300	19820	19820	19820	19820	0
32	20240708	180400	2862637300	19820	19820	19820	19820	5682
33	20240708	180300	2862637300	19820	19820	19820	19820	0
34	20240708	180200	2862637300	19820	19820	19820	19820	0
35	20240708	180100	2862637300	19820	19820	19820	19820	0
36	20240708	180000	2862637300	19820	19820	19820	19820	0
37	20240708	175900	2862637300	19820	19820	19820	19820	0
38	20240708	175800	2862637300	19820	19820	19820	19820	0
39	20240708	175700	2862637300	19820	19820	19820	19820	0
40	20240708	175600	2862637300	19820	19820	19820	19820	0
41	20240708	175500	2862637300	19820	19820	19820	19820	0
42	20240708	175400	2862637300	19820	19820	19820	19820	0
43	20240708	175300	2862637300	19820	19820	19820	19820	0
44	20240708	175200	2862637300	19820	19820	19820	19820	0
45	20240708	175100	2862637300	19820	19820	19820	19820	0
46	20240708	175000	2862637300	19820	19820	19820	19820	0
47	20240708	174900	2862637300	19820	19820	19820	19820	0
48	20240708	174800	2862637300	19820	19820	19820	19820	0
49	20240708	174700	2862637300	19820	19820	19820	19820	0
50	20240708	174600	2862637300	19820	19820	19820	19820	0
51	20240708	174500	2862637300	19820	19820	19820	19820	0
52	20240708	174400	2862637300	19820	19820	19820	19820	0
53	20240708	174300	2862637300	19820	19820	19820	19820	0
54	20240708	174200	2862637300	19820	19820	19820	19820	0
55	20240708	174100	2862637300	19820	19820	19820	19820	0
56	20240708	174000	2862637300	19820	19820	19820	19820	0
57	20240708	173900	2862637300	19820	19820	19820	19820	0
58	20240708	173800	2862637300	19820	19820	19820	19820	0
59	20240708	173700	2862637300	19820	19820	19820	19820	0
60	20240708	173600	2862637300	19820	19820	19820	19820	0
61	20240708	173500	2862637300	19820	19820	19820	19820	0
62	20240708	173400	2862637300	19820	19820	19820	19820	5682
63	20240708	173300	2862637300	19820	19820	19820	19820	0
64	20240708	173200	2862637300	19820	19820	19820	19820	0
65	20240708	173100	2862637300	19820	19820	19820	19820	0
66	20240708	173000	2862637300	19820	19820	19820	19820	0
67	20240708	172900	2862637300	19820	19820	19820	19820	0
68	20240708	172800	2862637300	19820	19820	19820	19820	0
69	20240708	172700	2862637300	19820	19820	19820	19820	0
70	20240708	172600	2862637300	19820	19820	19820	19820	0
71	20240708	172500	2862637300	19820	19820	19820	19820	0
72	20240708	172400	2862637300	19820	19820	19820	19820	0
73	20240708	172300	2862637300	19820	19820	19820	19820	0
74	20240708	172200	2862637300	19820	19820	19820	19820	0
75	20240708	172100	2862637300	19820	19820	19820	19820	0
76	20240708	172000	2862637300	19820	19820	19820	19820	0
77	20240708	171900	2862637300	19820	19820	19820	19820	0
78	20240708	171800	2862637300	19820	19820	19820	19820	0
79	20240708	171700	2862637300	19820	19820	19820	19820	0
80	20240708	171600	2862637300	19820	19820	19820	19820	0
81	20240708	171500	2862637300	19820	19820	19820	19820	0
82	20240708	171400	2862637300	19820	19820	19820	19820	0
83	20240708	171300	2862637300	19820	19820	19820	19820	0
84	20240708	171200	2862637300	19820	19820	19820	19820	0
85	20240708	171100	2862637300	19820	19820	19820	19820	0
86	20240708	171000	2862637300	19820	19820	19820	19820	0
87	20240708	170900	2862637300	19820	19820	19820	19820	0
88	20240708	170800	2862637300	19820	19820	19820	19820	0
89	20240708	170700	2862637300	19820	19820	19820	19820	0
90	20240708	170600	2862637300	19820	19820	19820	19820	0
91	20240708	170500	2862637300	19820	19820	19820	19820	0
92	20240708	170400	2862637300	19820	19820	19820	19820	5682
93	20240708	170300	2862637300	19820	19820	19820	19820	0
94	20240708	170200	2862637300	19820	19820	19820	19820	0
95	20240708	170100	2862637300	19820	19820	19820	19820	0
96	20240708	170000	2862637300	19820	19820	19820	19820	0
97	20240708	165900	2862637300	19820	19820	19820	19820	0
98	20240708	165800	2862637300	19820	19820	19820	19820	0
99	20240708	165700	2862637300	19820	19820	19820	19820	0
100	20240708	165600	2862637300	19820	19820	19820	19820	0
101	20240708	165500	2862637300	19820	19820	19820	19820	0
102	20240708	165400	2862637300	19820	19820	19820	19820	0
103	20240708	165300	2862637300	19820	19820	19820	19820	0
104	20240708	165200	2862637300	19820	19820	19820	19820	0
105	20240708	165100	2862637300	19820	19820	19820	19820	0
106	20240708	165000	2862637300	19820	19820	19820	19820	0
107	20240708	164900	2862637300	19820	19820	19820	19820	0
108	20240708	164800	2862637300	19820	19820	19820	19820	0
109	20240708	164700	2862637300	19820	19820	19820	19820	0
110	20240708	164600	2862637300	19820	19820	19820	19820	0
111	20240708	164500	2862637300	19820	19820	19820	19820	0
112	20240708	164400	2862637300	19820	19820	19820	19820	0
113	20240708	164300	2862637300	19820	19820	19820	19820	0
114	20240708	164200	2862637300	19820	19820	19820	19820	0
115	20240708	164100	2862637300	19820	19820	19820	19820	0
116	20240708	164000	2862637300	19820	19820	19820	19820	0
117	20240708	163900	2862637300	19820	19820	19820	19820	0
118	20240708	163800	2862637300	19820	19820	19820	19820	0
119	20240708	163700	2862637300	19820	19820	19820	19820	0
120	20240708	163600	2862637300	19820	19820	19820	19820	0
121	20240708	163500	2862637300	19820	19820	19820	19820	0
122	20240708	163400	2862637300	19820	19820	19820	19820	5682
123	20240708	163300	2862637300	19820	19820	19820	19820	0
124	20240708	163200	2862637300	19820	19820	19820	19820	0
125	20240708	163100	2862637300	19820	19820	19820	19820	0
126	20240708	163000	2862637300	19820	19820	19820	19820	0
127	20240708	162900	2862637300	19820	19820	19820	19820	0
128	20240708	162800	2862637300	19820	19820	19820	19820	0
129	20240708	162700	2862637300	19820	19820	19820	19820	0
130	20240708	162600	2862637300	19820	19820	19820	19820	0
131	20240708	162500	2862637300	19820	19820	19820	19820	0
132	20240708	162400	2862637300	19820	19820	19820	19820	0
133	20240708	162300	2862637300	19820	19820	19820	19820	0
134	20240708	162200	2862637300	19820	19820	19820	19820	0
135	20240708	162100	2862637300	19820	19820	19820	19820	0
136	20240708	162000	2862637300	19820	19820	19820	19820	0
137	20240708	161900	2862637300	19820	19820	19820	19820	0
138	20240708	161800	2862637300	19820	19820	19820	19820	0
139	20240708	161700	2862637300	19820	19820	19820	19820	0
140	20240708	161600	2862637300	19820	19820	19820	19820	0
141	20240708	161500	2862637300	19820	19820	19820	19820	0
142	20240708	161400	2862637300	19820	19820	19820	19820	0
143	20240708	161300	2862637300	19820	19820	19820	19820	0
144	20240708	161200	2862637300	19820	19820	19820	19820	0
145	20240708	161100	2862637300	19820	19820	19820	19820	0
146	20240708	161000	2862637300	19820	19820	19820	19820	0
147	20240708	160900	2862637300	19820	19820	19820	19820	0
148	20240708	160800	2862637300	19820	19820	19820	19820	0
149	20240708	160700	2862637300	19820	19820	19820	19820	0
150	20240708	160600	2862637300	19820	19820	19820	19820	0
151	20240708	160500	2862637300	19820	19820	19820	19820	0
152	20240708	160400	2862637300	19820	19820	19820	19820	5682
153	20240708	160300	2862637300	19820	19820	19820	19820	0
154	20240708	160200	2862637300	19820	19820	19820	19820	0
155	20240708	160100	2862637300	19820	19820	19820	19820	0
156	20240708	160000	2862637300	19820	19820	19820	19820	0
157	20240708	155900	2862637300	19820	19820	19820	19820	0
158	20240708	155800	2862637300	19820	19820	19820	19820	0
159	20240708	155700	2862637300	19820	19820	19820	19820	0
160	20240708	155600	2862637300	19820	19820	19820	19820	0
161	20240708	155500	2862637300	19820	19820	19820	19820	0
162	20240708	155400	2862637300	19820	19820	19820	19820	0
163	20240708	155300	2862637300	19820	19820	19820	19820	0
164	20240708	155200	2862637300	19820	19820	19820	19820	0
165	20240708	155100	2862637300	19820	19820	19820	19820	0
166	20240708	155000	2862637300	19820	19820	19820	19820	0
167	20240708	154900	2862637300	19820	19820	19820	19820	0
168	20240708	154800	2862637300	19820	19820	19820	19820	0
169	20240708	154700	2862637300	19820	19820	19820	19820	0
170	20240708	154600	2862637300	19820	19820	19820	19820	0
171	20240708	154500	2862637300	19820	19820	19820	19820	0
172	20240708	154400	2862637300	19820	19820	19820	19820	0
173	20240708	154300	2862637300	19820	19820	19820	19820	0
174	20240708	154200	2862637300	19820	19820	19820	19820	0
175	20240708	154100	2862637300	19820	19820	19820	19820	0
176	20240708	154000	2862637300	19820	19820	19820	19820	0
177	20240708	153900	2862637300	19820	19820	19820	19820	0
178	20240708	153800	2862637300	19820	19820	19820	19820	0
179	20240708	153700	2862637300	19820	19820	19820	19820	0
180	20240708	153600	2862637300	19820	19820	19820	19820	0
181	20240708	153500	2862637300	19820	19820	19820	19820	0
182	20240708	153400	2862637300	19820	19820	19820	19820	5682
183	20240708	153300	2862637300	19820	19820	19820	19820	0
184	20240708	153200	2862637300	19820	19820	19820	19820	0
185	20240708	153100	2862637300	19820	19820	19820	19820	0
186	20240708	153000	2862637300	19820	19820	19820	19820	5682
187	20240708	152900	2750020060	19860	19860	19860	19860	0
188	20240708	152800	2750020060	19860	19860	19860	19860	0
189	20240708	152700	2750020060	19860	19860	19860	19860	0
190	20240708	152600	2750020060	19860	19860	19860	19860	0
191	20240708	152500	2750020060	19860	19860	19860	19860	0
192	20240708	152400	2750020060	19860	19860	19860	19860	0
193	20240708	152300	2750020060	19860	19860	19860	19860	0
194	20240708	152200	2750020060	19860	19860	19860	19860	0
195	20240708	152100	2750020060	19860	19860	19860	19860	0
196	20240708	152000	2750020060	19860	19860	19860	19860	0
197	20240708	151900	2750020060	19860	19860	19870	19860	178
198	20240708	151800	2746484600	19870	19870	19870	19860	420
199	20240708	151700	2738139720	19870	19860	19870	19850	535
200	20240708	151600	2727514740	19860	19850	19860	19850	90
201	20240708	151500	2725727720	19860	19860	19870	19860	490
202	20240708	151400	2715996140	19860	19850	19870	19850	195
203	20240708	151300	2712123650	19850	19860	19860	19850	92
204	20240708	151200	2710296920	19860	19850	19860	19850	19
205	20240708	151100	2709919600	19850	19850	19850	19850	31
206	20240708	151000	2709304250	19840	19840	19850	19840	24
207	20240708	150900	2708827880	19850	19870	19870	19850	229
208	20240708	150800	2704281980	19860	19860	19870	19860	75
209	20240708	150700	2702792290	19850	19870	19870	19850	61
210	20240708	150600	2701581030	19870	19870	19870	19860	196
211	20240708	150500	2697686550	19870	19850	19870	19850	349
212	20240708	150400	2690756580	19850	19850	19850	19840	56
213	20240708	150300	2689644990	19850	19830	19850	19830	106
214	20240708	150200	2687542940	19840	19850	19850	19840	107
215	20240708	150100	2685419710	19850	19860	19860	19850	129
216	20240708	150000	2682858370	19860	19840	19860	19840	2
217	20240708	145900	2682818670	19830	19850	19860	19830	563
218	20240708	145800	2671647990	19850	19850	19860	19850	191
219	20240708	145700	2667856290	19850	19850	19850	19840	39
220	20240708	145600	2667082150	19850	19850	19850	19850	53
221	20240708	145500	2666030100	19850	19850	19850	19840	303
222	20240708	145400	2660018180	19860	19860	19860	19860	51
223	20240708	145300	2659005320	19850	19850	19850	19840	141
224	20240708	145200	2656206830	19850	19850	19860	19850	170
225	20240708	145100	2652832160	19860	19860	19860	19850	89
226	20240708	145000	2651064980	19860	19860	19860	19850	46
227	20240708	144900	2650151440	19860	19860	19860	19850	41
228	20240708	144800	2649337200	19860	19860	19860	19850	788
229	20240708	144700	2633694500	19860	19860	19860	19860	48
230	20240708	144600	2632741220	19860	19870	19870	19860	579
231	20240708	144500	2621241920	19870	19870	19870	19860	208
232	20240708	144400	2617110270	19870	19870	19870	19860	201
233	20240708	144300	2613117820	19860	19870	19870	19860	38
234	20240708	144200	2612362780	19870	19860	19870	19860	500
235	20240708	144100	2602431530	19860	19860	19870	19860	278
236	20240708	144000	2596909700	19860	19870	19870	19860	90
237	20240708	143900	2595121780	19870	19870	19870	19870	36
238	20240708	143800	2594406460	19860	19870	19870	19860	151
239	20240708	143700	2591406290	19870	19870	19870	19860	260
240	20240708	143600	2586241410	19880	19880	19880	19880	84
241	20240708	143500	2584571490	19870	19880	19880	19870	27
242	20240708	143400	2584034830	19880	19880	19880	19870	82
243	20240708	143300	2582404680	19880	19870	19880	19860	40
244	20240708	143200	2581609980	19870	19880	19880	19870	128
245	20240708	143100	2579065750	19870	19860	19870	19860	33
246	20240708	143000	2578410050	19870	19880	19880	19870	187
247	20240708	142900	2574693730	19880	19880	19880	19870	94
248	20240708	142800	2572825380	19880	19880	19880	19870	51
249	20240708	142700	2571811510	19880	19880	19880	19870	241
250	20240708	142600	2567021750	19880	19880	19880	19880	89
251	20240708	142500	2565252430	19880	19870	19880	19870	60
252	20240708	142400	2564059640	19880	19880	19880	19880	51
253	20240708	142300	2563045760	19870	19880	19880	19870	139
254	20240708	142200	2560282630	19880	19890	19890	19880	349
255	20240708	142100	2553342310	19900	19910	19910	19890	719
256	20240708	142000	2539036340	19910	19910	19910	19910	60
257	20240708	141900	2537841740	19910	19920	19920	19900	134
258	20240708	141800	2535173450	19930	19920	19930	19920	66
259	20240708	141700	2533858590	19920	19910	19920	19910	136
260	20240708	141600	2531149630	19900	19920	19920	19900	335
261	20240708	141500	2524478710	19920	19910	19920	19910	38
262	20240708	141400	2523721760	19900	19890	19900	19890	681
263	20240708	141300	2510171230	19900	19910	19920	19900	183
264	20240708	141200	2506529100	19920	19930	19930	19920	82
265	20240708	141100	2504894980	19920	19900	19920	19900	9
266	20240708	141000	2504715740	19880	19890	19930	19880	36
267	20240708	140900	2503999230	19930	19870	19930	19870	546
268	20240708	140800	2493134910	19870	19910	19920	19870	182
269	20240708	140700	2489511550	19920	19910	19920	19910	39
270	20240708	140600	2488734680	19920	19820	19920	19810	658
271	20240708	140500	2475686680	19820	19820	19820	19820	346
272	20240708	140400	2468828960	19820	19810	19820	19810	159
273	20240708	140300	2465677590	19820	19820	19820	19820	139
274	20240708	140200	2462922610	19820	19820	19820	19810	33
275	20240708	140100	2462268560	19820	19790	19820	19780	40
276	20240708	140000	2461476550	19790	19790	19790	19770	524
277	20240708	135900	2451116220	19790	19790	19790	19790	302
278	20240708	135800	2445139640	19790	19780	19790	19780	186
279	20240708	135700	2441460040	19790	19790	19790	19790	851
280	20240708	135600	2424618750	19790	19780	19790	19780	218
281	20240708	135500	2420306510	19780	19770	19780	19770	56
282	20240708	135400	2419198860	19780	19770	19780	19770	110
283	20240708	135300	2417023080	19780	19780	19780	19780	253
284	20240708	135200	2412018740	19780	19780	19780	19770	55
285	20240708	135100	2410930850	19770	19790	19790	19770	215
286	20240708	135000	2406677870	19790	19780	19790	19770	73
287	20240708	134900	2405233950	19780	19780	19780	19770	35
288	20240708	134800	2404541680	19780	19790	19790	19780	388
289	20240708	134700	2396866500	19790	19820	19820	19780	541
290	20240708	134600	2386163500	19800	19780	19800	19780	52
291	20240708	134500	2385134200	19790	19790	19790	19780	74
292	20240708	134400	2383669750	19780	19790	19790	19780	168
293	20240708	134300	2380345040	19800	19780	19800	19780	296
294	20240708	134200	2374486690	19770	19760	19790	19750	230
295	20240708	134100	2369941120	19760	19730	19760	19730	324
296	20240708	134000	2363542890	19750	19760	19760	19750	54
297	20240708	133900	2362476190	19770	19770	19770	19750	70
298	20240708	133800	2361092720	19770	19730	19770	19720	247
299	20240708	133700	2356218780	19730	19720	19730	19720	15
300	20240708	133600	2355922870	19720	19720	19740	19720	384
301	20240708	133500	2348348800	19720	19720	19720	19700	935
302	20240708	133400	2329919800	19710	19720	19720	19710	736
303	20240708	133300	2315406280	19720	19740	19740	19720	520
304	20240708	133200	2305150580	19730	19740	19740	19730	217
305	20240708	133100	2300867100	19750	19750	19760	19740	2443
306	20240708	133000	2252617750	19750	19770	19770	19750	669
307	20240708	132900	2239397110	19770	19770	19770	19760	200
308	20240708	132800	2235444960	19760	19760	19760	19760	170
309	20240708	132700	2232085760	19750	19750	19760	19750	193
310	20240708	132600	2228272510	19750	19770	19770	19750	758
311	20240708	132500	2213300880	19780	19770	19780	19760	1134
312	20240708	132400	2190891820	19770	19780	19790	19760	690
313	20240708	132300	2177248400	19780	19800	19800	19780	50
314	20240708	132200	2176259060	19800	19800	19800	19790	166
315	20240708	132100	2172973700	19790	19780	19790	19780	24
316	20240708	132000	2172498960	19790	19770	19790	19760	78
317	20240708	131900	2170956880	19770	19770	19770	19760	327
318	20240708	131800	2164493460	19770	19780	19790	19760	490
319	20240708	131700	2154806130	19780	19790	19790	19780	248
320	20240708	131600	2149900550	19790	19820	19820	19780	7907
321	20240708	131500	1993299210	19830	19840	19840	19830	5678
322	20240708	131400	1880704200	19840	19840	19840	19840	352
323	20240708	131300	1873720520	19840	19840	19840	19830	71
324	20240708	131200	1872311890	19830	19840	19840	19830	117
325	20240708	131100	1869991560	19840	19840	19840	19840	26
326	20240708	131000	1869475720	19840	19840	19840	19830	163
327	20240708	130900	1866242130	19830	19840	19840	19830	1254
328	20240708	130800	1841364030	19840	19850	19850	19840	246
329	20240708	130700	1836482950	19850	19850	19850	19850	15
330	20240708	130600	1836185200	19840	19850	19850	19840	68
331	20240708	130500	1834835530	19840	19850	19850	19840	81
332	20240708	130400	1833227800	19850	19890	19890	19850	452
333	20240708	130300	1824245150	19890	19890	19890	19890	4
334	20240708	130200	1824165590	19890	19900	19900	19850	116
335	20240708	130100	1821859160	19840	19840	19900	19840	352
336	20240708	130000	1814875420	19840	19850	19900	19840	245
337	20240708	125900	1810010210	19850	19840	19850	19840	67
338	20240708	125800	1808680270	19850	19850	19850	19850	70
339	20240708	125700	1807290770	19850	19850	19850	19840	109
340	20240708	125600	1805127420	19850	19850	19850	19850	14
341	20240708	125500	1804849520	19850	19830	19870	19830	180
342	20240708	125400	1801279130	19840	19870	19870	19840	1589
343	20240708	125300	1769736440	19870	19870	19870	19860	564
344	20240708	125200	1758534070	19900	19900	19900	19870	36
345	20240708	125100	1757817700	19860	19900	19900	19860	5227
346	20240708	125000	1653903860	19900	19890	19900	19890	152
347	20240708	124900	1650880380	19900	19890	19900	19890	31
348	20240708	124800	1650263540	19900	19900	19900	19900	40
349	20240708	124700	1649467540	19890	19900	19900	19890	453
350	20240708	124600	1640452870	19900	19900	19900	19900	149
351	20240708	124500	1637487770	19910	19900	19910	19900	18
352	20240708	124400	1637129420	19910	19900	19910	19900	153
353	20240708	124300	1634084510	19900	19900	19900	19900	133
354	20240708	124200	1631437810	19900	19910	19910	19900	55
355	20240708	124100	1630343120	19900	19910	19910	19900	522
356	20240708	124000	1619955130	19910	19910	19910	19910	11
357	20240708	123900	1619736120	19900	19920	19920	19900	167
358	20240708	123800	1616412330	19920	19920	19920	19910	200
359	20240708	123700	1612429930	19920	19910	19920	19910	202
360	20240708	123600	1608407100	19920	19920	19920	19920	37
361	20240708	123500	1607670060	19940	19900	19940	19900	526
362	20240708	123400	1597197460	19910	19900	19910	19900	16
363	20240708	123300	1596879010	19900	19910	19910	19900	23
364	20240708	123200	1596421110	19910	19910	19910	19910	30
365	20240708	123100	1595823810	19910	19900	19910	19900	563
366	20240708	123000	1584619990	19900	19900	19900	19900	340
367	20240708	122900	1577853990	19900	19910	19910	19900	622
368	20240708	122800	1565475190	19910	19910	19910	19900	21
369	20240708	122700	1565057090	19910	19910	19910	19900	447
370	20240708	122600	1556160660	19900	19910	19910	19900	28
371	20240708	122500	1555603420	19910	19900	19910	19900	315
372	20240708	122400	1549333760	19900	19900	19900	19880	117
373	20240708	122300	1547007460	19880	19890	19890	19880	156
374	20240708	122200	1543904630	19890	19900	19900	19890	578
375	20240708	122100	1532405380	19900	19890	19900	19890	248
376	20240708	122000	1527472300	19890	19910	19910	19880	3447
377	20240708	121900	1458898490	19910	19900	19910	19900	161
378	20240708	121800	1455694530	19910	19910	19920	19910	255
379	20240708	121700	1450617180	19910	19910	19910	19910	120
380	20240708	121600	1448227980	19900	19900	19900	19900	168
381	20240708	121500	1444884780	19900	19910	19910	19890	3351
382	20240708	121400	1378202130	19910	19960	19960	19910	10106
383	20240708	121300	1176677700	19960	19960	19960	19960	22
384	20240708	121200	1176238580	19950	19960	19970	19950	2015
385	20240708	121100	1136019350	19970	19970	19970	19970	4
386	20240708	121000	1135939470	19970	19970	19970	19970	3
387	20240708	120900	1135879560	19970	19970	19970	19960	34
388	20240708	120800	1135200590	19970	19970	19970	19970	52
389	20240708	120700	1134162150	19970	19980	19980	19970	144
390	20240708	120600	1131286070	19980	19980	19980	19980	0
391	20240708	120500	1131286070	19980	19980	19980	19970	56
392	20240708	120400	1130167550	19970	19970	19980	19970	230
393	20240708	120300	1125574410	19970	19970	19970	19970	2
394	20240708	120200	1125534470	19970	19970	19970	19970	87
395	20240708	120100	1123797080	19960	19970	19970	19960	48
396	20240708	120000	1122838530	19970	19960	19970	19960	287
397	20240708	115900	1117108170	19960	19980	19980	19960	29
398	20240708	115800	1116528790	19960	19970	19970	19960	7752
399	20240708	115700	961757060	19970	19980	19980	19970	179
400	20240708	115600	958181980	19990	19980	19990	19980	10
401	20240708	115500	957982130	19980	19980	19990	19980	19
402	20240708	115400	957602360	19980	19980	19990	19980	168
403	20240708	115300	954245410	19980	19980	19980	19980	134
404	20240708	115200	951568090	19980	19980	19990	19980	19
405	20240708	115100	951188320	19980	19980	19980	19970	290
406	20240708	115000	945395390	19980	19980	19980	19980	134
407	20240708	114900	942718070	19990	19990	20000	19990	35
408	20240708	114800	942018260	19990	19980	19990	19980	3
409	20240708	114700	941958300	19980	19980	20000	19970	171
410	20240708	114600	938541030	19980	20050	20050	19980	13
411	20240708	114500	938280570	20050	19980	20050	19980	21
412	20240708	114400	937859940	19970	19970	19970	19970	4
413	20240708	114300	937780060	19970	19970	19970	19970	133
414	20240708	114200	935124050	19970	19980	20050	19970	151
415	20240708	114100	932106030	20050	19980	20050	19980	17
416	20240708	114000	931765950	19980	19970	19980	19970	1304
417	20240708	113900	905713100	19970	19980	19980	19970	331
418	20240708	113800	899101050	19970	19970	19970	19970	5
419	20240708	113700	899001200	19970	19970	19970	19970	3
420	20240708	113600	898941290	19970	19970	19980	19970	57
421	20240708	113500	897802460	19980	19970	19980	19970	781
422	20240708	113400	882205730	19970	19980	19980	19970	7
423	20240708	113300	882065900	19980	19970	19980	19970	84
424	20240708	113200	880387620	19970	19970	19980	19970	157
425	20240708	113100	877252090	19970	19970	19980	19970	7
426	20240708	113000	877112290	19970	19970	19970	19970	3
427	20240708	112900	877052380	19970	19970	19980	19970	158
428	20240708	112800	873896950	19970	19970	19980	19970	1076
429	20240708	112700	852408530	19970	19980	19980	19970	739
430	20240708	112600	837643370	19970	19970	19970	19970	6
431	20240708	112500	837523550	19980	19970	19980	19970	273
432	20240708	112400	832071370	19980	19970	19980	19970	88
433	20240708	112300	830313160	19970	19970	19980	19970	107
434	20240708	112200	828176320	19970	19960	19980	19960	217
435	20240708	112100	823843610	19970	19970	19970	19960	120
436	20240708	112000	821447220	19970	19970	19970	19960	91
437	20240708	111900	819629960	19970	19970	19970	19960	600
438	20240708	111800	807647990	19960	19970	19980	19960	573
439	20240708	111700	796206540	19970	19980	19980	19970	297
440	20240708	111600	790275150	19980	19980	19980	19970	95
441	20240708	111500	788377370	19980	19980	19980	19970	61
442	20240708	111400	787158610	19970	19970	19970	19960	613
443	20240708	111300	774918030	19970	20000	20000	19960	10549
444	20240708	111200	564048950	20000	20000	20050	20000	254
445	20240708	111100	558968150	20000	20000	20050	20000	391
446	20240708	111000	551148100	20000	20000	20050	20000	136
447	20240708	110900	548428050	20050	20050	20050	20050	22
448	20240708	110800	547986950	20050	20050	20050	20050	3
449	20240708	110700	547926800	20050	20050	20050	20000	419
450	20240708	110600	539545650	20050	20050	20050	20050	15
451	20240708	110500	539244900	20050	20050	20050	20050	0
452	20240708	110400	539244900	20050	20000	20050	20000	141
453	20240708	110300	536424400	20050	20000	20050	20000	265
454	20240708	110200	531124350	20050	20050	20050	20000	55
455	20240708	110100	530023400	20050	20050	20050	20050	201
456	20240708	110000	525993350	20050	20000	20050	20000	398
457	20240708	105900	518033200	20000	20050	20050	20000	17
458	20240708	105800	517692400	20050	20050	20050	20050	39
459	20240708	105700	516910450	20000	20000	20000	20000	280
460	20240708	105600	511310450	20050	20050	20050	20000	132
461	20240708	105500	508663950	20000	20000	20000	20000	22
462	20240708	105400	508223950	20000	20050	20050	20000	125
463	20240708	105300	505720200	20000	20050	20050	20000	48
464	20240708	105200	504759600	20050	20000	20050	20000	16
465	20240708	105100	504438850	20050	20050	20050	20050	1
466	20240708	105000	504418800	20050	20050	20050	20050	35
467	20240708	104900	503717050	20050	20050	20050	20050	16
468	20240708	104800	503396250	20000	20000	20000	20000	7
469	20240708	104700	503256250	20050	20050	20050	20050	0
470	20240708	104600	503256250	20050	20050	20050	20050	15
471	20240708	104500	502955500	20000	20000	20000	20000	151
472	20240708	104400	499935500	20000	20050	20050	20000	56
473	20240708	104300	498812750	20050	20050	20050	20050	3
474	20240708	104200	498752600	20050	20000	20050	20000	293
475	20240708	104100	492891100	20000	20050	20050	20000	2
476	20240708	104000	492851050	20050	20050	20050	20050	0
477	20240708	103900	492851050	20050	20050	20050	20050	177
478	20240708	103800	489302200	20050	20050	20050	20050	0
479	20240708	103700	489302200	20050	20050	20050	20050	116
480	20240708	103600	486976400	20100	20100	20100	20100	15
481	20240708	103500	486674900	20050	20050	20050	20050	263
482	20240708	103400	481401750	20050	20050	20050	20050	0
483	20240708	103300	481401750	20050	20050	20050	20050	1
484	20240708	103200	481381700	20100	20050	20100	20050	115
485	20240708	103100	479075200	20100	20050	20100	20050	373
486	20240708	103000	471596050	20050	20050	20050	20050	50
487	20240708	102900	470593550	20050	20100	20100	20050	16
488	20240708	102800	470272000	20050	20050	20050	20050	456
489	20240708	102700	461129200	20050	20050	20050	20050	6
490	20240708	102600	461008900	20100	20050	20100	20050	16
491	20240708	102500	460687350	20050	20050	20050	20050	152
492	20240708	102400	457639750	20050	20050	20050	20050	263
493	20240708	102300	452366600	20050	20050	20050	20050	20
494	20240708	102200	451965600	20050	20050	20050	20050	101
495	20240708	102100	449940550	20050	20050	20050	20050	773
496	20240708	102000	434441900	20100	20100	20100	20100	0
497	20240708	101900	434441900	20100	20100	20100	20100	15
498	20240708	101800	434140400	20050	20050	20050	20050	1
499	20240708	101700	434120350	20100	20050	20100	20050	150
500	20240708	101600	431111950	20050	20100	20100	20050	18
501	20240708	101500	430750200	20100	20100	20100	20100	8
502	20240708	101400	430589400	20100	20050	20100	20050	273
503	20240708	101300	425115250	20100	20100	20100	20100	10
504	20240708	101200	424914250	20100	20100	20100	20050	21
505	20240708	101100	424492200	20100	20050	20100	20050	10
506	20240708	101000	424291250	20050	20100	20100	20050	139
507	20240708	100900	421503900	20100	20100	20100	20100	15
508	20240708	100800	421202400	20050	20100	20100	20050	33
509	20240708	100700	420540650	20050	20000	20050	20000	563
510	20240708	100600	409265650	20000	20050	20050	20000	163
511	20240708	100500	406004050	20050	20050	20050	20050	15
512	20240708	100400	405703300	20050	20050	20050	20050	28
513	20240708	100300	405141900	20050	20100	20100	20050	83
514	20240708	100200	403477000	20100	20000	20100	20000	102
515	20240708	100100	401426900	20000	20050	20050	20000	96
516	20240708	100000	399502150	20100	20100	20100	20100	2
517	20240708	095900	399461950	20000	20100	20100	20000	280
518	20240708	095800	393860450	20000	20000	20100	20000	53
519	20240708	095700	392798450	20050	20050	20050	20050	300
520	20240708	095600	386783450	20100	20050	20100	20000	151
521	20240708	095500	383761600	20000	20050	20050	20000	155
522	20240708	095400	380653900	20050	20050	20050	20050	11
523	20240708	095300	380433350	20050	20050	20050	20050	15
524	20240708	095200	380132600	20000	20100	20100	20000	397
525	20240708	095100	372192500	20050	20050	20100	20050	140
526	20240708	095000	369385250	20050	20050	20050	20050	2
527	20240708	094900	369345150	20100	20000	20100	20000	1699
528	20240708	094800	335363500	20100	20100	20100	20000	5117
529	20240708	094700	232969100	20100	20100	20100	20100	102
530	20240708	094600	230918900	20050	20100	20100	20050	41
531	20240708	094500	230096800	20050	20100	20100	20050	435
532	20240708	094400	221374850	20050	20050	20050	20050	50
533	20240708	094300	220372350	20100	20050	20100	20050	949
534	20240708	094200	201344400	20050	20050	20100	20050	713
535	20240708	094100	187048600	20100	20100	20100	20100	1
536	20240708	094000	187028500	20050	20050	20050	20050	1
537	20240708	093900	187008450	20050	20050	20100	20050	591
538	20240708	093800	175158800	20050	20050	20050	20050	395
539	20240708	093700	167239050	20100	20100	20100	20100	1
540	20240708	093600	167218950	20100	20100	20100	20050	878
541	20240708	093500	149579100	20100	20100	20100	20100	313
542	20240708	093400	143287800	20150	20150	20150	20150	0
543	20240708	093300	143287800	20150	20150	20150	20150	1
544	20240708	093200	143267650	20100	20150	20150	20100	3
545	20240708	093100	143207250	20150	20150	20150	20150	18
546	20240708	093000	142844550	20150	20100	20150	20100	4
547	20240708	092900	142764050	20100	20100	20100	20100	1
548	20240708	092800	142743950	20100	20100	20100	20100	5
549	20240708	092700	142643450	20150	20150	20150	20150	1
550	20240708	092600	142623300	20150	20150	20150	20150	21
551	20240708	092500	142200150	20100	20100	20100	20100	800
552	20240708	092400	126120150	20100	20050	20100	20050	263
553	20240708	092300	120846950	20050	20050	20100	20050	167
554	20240708	092200	117498450	20100	20100	20100	20100	53
555	20240708	092100	116433150	20050	20050	20050	20050	3
556	20240708	092000	116373000	20050	20050	20050	20050	394
557	20240708	091900	108473300	20100	20100	20100	20100	30
558	20240708	091800	107870300	20100	20100	20100	20100	0
559	20240708	091700	107870300	20100	20100	20100	20100	5
560	20240708	091600	107769800	20050	20100	20100	20050	2
561	20240708	091500	107729650	20100	20100	20100	20100	30
562	20240708	091400	107126650	20100	20050	20100	20050	340
563	20240708	091300	100307700	20050	20100	20100	20050	315
564	20240708	091200	93989450	20100	20050	20100	20050	602
565	20240708	091100	81919250	20100	20100	20100	20100	1
566	20240708	091000	81899150	20100	20100	20100	20050	61
567	20240708	090900	80673150	20100	20050	20100	20050	300
568	20240708	090800	74655150	20050	20050	20050	20050	1081
569	20240708	090700	52981100	20050	20100	20100	20050	3
570	20240708	090600	52920850	20100	20150	20150	20050	520
571	20240708	090500	42482100	20100	20100	20100	20100	554
572	20240708	090400	31346700	20100	20100	20100	20100	194
573	20240708	090300	27447300	20100	20100	20150	20100	63
574	20240708	090200	26178800	20100	20100	20150	20100	228
575	20240708	090100	21594300	20100	20100	20100	20050	313
576	20240708	090000	15303100	20050	20050	20150	20050	763