KissMeData/009520/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185400	2480237100	20100	20100	20100	20100	3260
3	20240705	185300	2480237100	20100	20100	20100	20100	0
4	20240705	185200	2480237100	20100	20100	20100	20100	0
5	20240705	185100	2480237100	20100	20100	20100	20100	0
6	20240705	185000	2480237100	20100	20100	20100	20100	0
7	20240705	184900	2480237100	20100	20100	20100	20100	0
8	20240705	184800	2480237100	20100	20100	20100	20100	0
9	20240705	184700	2480237100	20100	20100	20100	20100	0
10	20240705	184600	2480237100	20100	20100	20100	20100	0
11	20240705	184500	2480237100	20100	20100	20100	20100	0
12	20240705	184400	2480237100	20100	20100	20100	20100	0
13	20240705	184300	2480237100	20100	20100	20100	20100	0
14	20240705	184200	2480237100	20100	20100	20100	20100	0
15	20240705	184100	2480237100	20100	20100	20100	20100	0
16	20240705	184000	2480237100	20100	20100	20100	20100	0
17	20240705	183900	2480237100	20100	20100	20100	20100	0
18	20240705	183800	2480237100	20100	20100	20100	20100	0
19	20240705	183700	2480237100	20100	20100	20100	20100	0
20	20240705	183600	2480237100	20100	20100	20100	20100	0
21	20240705	183500	2480237100	20100	20100	20100	20100	0
22	20240705	183400	2480237100	20100	20100	20100	20100	0
23	20240705	183300	2480237100	20100	20100	20100	20100	0
24	20240705	183200	2480237100	20100	20100	20100	20100	0
25	20240705	183100	2480237100	20100	20100	20100	20100	0
26	20240705	183000	2480237100	20100	20100	20100	20100	0
27	20240705	182900	2480237100	20100	20100	20100	20100	0
28	20240705	182800	2480237100	20100	20100	20100	20100	0
29	20240705	182700	2480237100	20100	20100	20100	20100	0
30	20240705	182600	2480237100	20100	20100	20100	20100	0
31	20240705	182500	2480237100	20100	20100	20100	20100	0
32	20240705	182400	2480237100	20100	20100	20100	20100	3260
33	20240705	182300	2480237100	20100	20100	20100	20100	0
34	20240705	182200	2480237100	20100	20100	20100	20100	0
35	20240705	182100	2480237100	20100	20100	20100	20100	0
36	20240705	182000	2480237100	20100	20100	20100	20100	0
37	20240705	181900	2480237100	20100	20100	20100	20100	0
38	20240705	181800	2480237100	20100	20100	20100	20100	0
39	20240705	181700	2480237100	20100	20100	20100	20100	0
40	20240705	181600	2480237100	20100	20100	20100	20100	0
41	20240705	181500	2480237100	20100	20100	20100	20100	0
42	20240705	181400	2480237100	20100	20100	20100	20100	0
43	20240705	181300	2480237100	20100	20100	20100	20100	0
44	20240705	181200	2480237100	20100	20100	20100	20100	0
45	20240705	181100	2480237100	20100	20100	20100	20100	0
46	20240705	181000	2480237100	20100	20100	20100	20100	0
47	20240705	180900	2480237100	20100	20100	20100	20100	0
48	20240705	180800	2480237100	20100	20100	20100	20100	0
49	20240705	180700	2480237100	20100	20100	20100	20100	0
50	20240705	180600	2480237100	20100	20100	20100	20100	0
51	20240705	180500	2480237100	20100	20100	20100	20100	0
52	20240705	180400	2480237100	20100	20100	20100	20100	0
53	20240705	180300	2480237100	20100	20100	20100	20100	0
54	20240705	180200	2480237100	20100	20100	20100	20100	0
55	20240705	180100	2480237100	20100	20100	20100	20100	0
56	20240705	180000	2480237100	20100	20100	20100	20100	0
57	20240705	175900	2480237100	20100	20100	20100	20100	0
58	20240705	175800	2480237100	20100	20100	20100	20100	0
59	20240705	175700	2480237100	20100	20100	20100	20100	0
60	20240705	175600	2480237100	20100	20100	20100	20100	0
61	20240705	175500	2480237100	20100	20100	20100	20100	0
62	20240705	175400	2480237100	20100	20100	20100	20100	3260
63	20240705	175300	2480237100	20100	20100	20100	20100	0
64	20240705	175200	2480237100	20100	20100	20100	20100	0
65	20240705	175100	2480237100	20100	20100	20100	20100	0
66	20240705	175000	2480237100	20100	20100	20100	20100	0
67	20240705	174900	2480237100	20100	20100	20100	20100	0
68	20240705	174800	2480237100	20100	20100	20100	20100	0
69	20240705	174700	2480237100	20100	20100	20100	20100	0
70	20240705	174600	2480237100	20100	20100	20100	20100	0
71	20240705	174500	2480237100	20100	20100	20100	20100	0
72	20240705	174400	2480237100	20100	20100	20100	20100	0
73	20240705	174300	2480237100	20100	20100	20100	20100	0
74	20240705	174200	2480237100	20100	20100	20100	20100	0
75	20240705	174100	2480237100	20100	20100	20100	20100	0
76	20240705	174000	2480237100	20100	20100	20100	20100	0
77	20240705	173900	2480237100	20100	20100	20100	20100	0
78	20240705	173800	2480237100	20100	20100	20100	20100	0
79	20240705	173700	2480237100	20100	20100	20100	20100	0
80	20240705	173600	2480237100	20100	20100	20100	20100	0
81	20240705	173500	2480237100	20100	20100	20100	20100	0
82	20240705	173400	2480237100	20100	20100	20100	20100	0
83	20240705	173300	2480237100	20100	20100	20100	20100	0
84	20240705	173200	2480237100	20100	20100	20100	20100	0
85	20240705	173100	2480237100	20100	20100	20100	20100	0
86	20240705	173000	2480237100	20100	20100	20100	20100	0
87	20240705	172900	2480237100	20100	20100	20100	20100	0
88	20240705	172800	2480237100	20100	20100	20100	20100	0
89	20240705	172700	2480237100	20100	20100	20100	20100	0
90	20240705	172600	2480237100	20100	20100	20100	20100	0
91	20240705	172500	2480237100	20100	20100	20100	20100	0
92	20240705	172400	2480237100	20100	20100	20100	20100	3260
93	20240705	172300	2480237100	20100	20100	20100	20100	0
94	20240705	172200	2480237100	20100	20100	20100	20100	0
95	20240705	172100	2480237100	20100	20100	20100	20100	0
96	20240705	172000	2480237100	20100	20100	20100	20100	0
97	20240705	171900	2480237100	20100	20100	20100	20100	0
98	20240705	171800	2480237100	20100	20100	20100	20100	0
99	20240705	171700	2480237100	20100	20100	20100	20100	0
100	20240705	171600	2480237100	20100	20100	20100	20100	0
101	20240705	171500	2480237100	20100	20100	20100	20100	0
102	20240705	171400	2480237100	20100	20100	20100	20100	0
103	20240705	171300	2480237100	20100	20100	20100	20100	0
104	20240705	171200	2480237100	20100	20100	20100	20100	0
105	20240705	171100	2480237100	20100	20100	20100	20100	0
106	20240705	171000	2480237100	20100	20100	20100	20100	0
107	20240705	170900	2480237100	20100	20100	20100	20100	0
108	20240705	170800	2480237100	20100	20100	20100	20100	0
109	20240705	170700	2480237100	20100	20100	20100	20100	0
110	20240705	170600	2480237100	20100	20100	20100	20100	0
111	20240705	170500	2480237100	20100	20100	20100	20100	0
112	20240705	170400	2480237100	20100	20100	20100	20100	0
113	20240705	170300	2480237100	20100	20100	20100	20100	0
114	20240705	170200	2480237100	20100	20100	20100	20100	0
115	20240705	170100	2480237100	20100	20100	20100	20100	0
116	20240705	170000	2480237100	20100	20100	20100	20100	0
117	20240705	165900	2480237100	20100	20100	20100	20100	0
118	20240705	165800	2480237100	20100	20100	20100	20100	0
119	20240705	165700	2480237100	20100	20100	20100	20100	0
120	20240705	165600	2480237100	20100	20100	20100	20100	0
121	20240705	165500	2480237100	20100	20100	20100	20100	0
122	20240705	165400	2480237100	20100	20100	20100	20100	3260
123	20240705	165300	2480237100	20100	20100	20100	20100	0
124	20240705	165200	2480237100	20100	20100	20100	20100	0
125	20240705	165100	2480237100	20100	20100	20100	20100	0
126	20240705	165000	2480237100	20100	20100	20100	20100	0
127	20240705	164900	2480237100	20100	20100	20100	20100	0
128	20240705	164800	2480237100	20100	20100	20100	20100	0
129	20240705	164700	2480237100	20100	20100	20100	20100	0
130	20240705	164600	2480237100	20100	20100	20100	20100	0
131	20240705	164500	2480237100	20100	20100	20100	20100	0
132	20240705	164400	2480237100	20100	20100	20100	20100	0
133	20240705	164300	2480237100	20100	20100	20100	20100	0
134	20240705	164200	2480237100	20100	20100	20100	20100	0
135	20240705	164100	2480237100	20100	20100	20100	20100	0
136	20240705	164000	2480237100	20100	20100	20100	20100	0
137	20240705	163900	2480237100	20100	20100	20100	20100	0
138	20240705	163800	2480237100	20100	20100	20100	20100	0
139	20240705	163700	2480237100	20100	20100	20100	20100	0
140	20240705	163600	2480237100	20100	20100	20100	20100	0
141	20240705	163500	2480237100	20100	20100	20100	20100	0
142	20240705	163400	2480237100	20100	20100	20100	20100	0
143	20240705	163300	2480237100	20100	20100	20100	20100	0
144	20240705	163200	2480237100	20100	20100	20100	20100	0
145	20240705	163100	2480237100	20100	20100	20100	20100	0
146	20240705	163000	2480237100	20100	20100	20100	20100	0
147	20240705	162900	2480237100	20100	20100	20100	20100	0
148	20240705	162800	2480237100	20100	20100	20100	20100	0
149	20240705	162700	2480237100	20100	20100	20100	20100	0
150	20240705	162600	2480237100	20100	20100	20100	20100	0
151	20240705	162500	2480237100	20100	20100	20100	20100	0
152	20240705	162400	2480237100	20100	20100	20100	20100	3260
153	20240705	162300	2480237100	20100	20100	20100	20100	0
154	20240705	162200	2480237100	20100	20100	20100	20100	0
155	20240705	162100	2480237100	20100	20100	20100	20100	0
156	20240705	162000	2480237100	20100	20100	20100	20100	0
157	20240705	161900	2480237100	20100	20100	20100	20100	0
158	20240705	161800	2480237100	20100	20100	20100	20100	0
159	20240705	161700	2480237100	20100	20100	20100	20100	0
160	20240705	161600	2480237100	20100	20100	20100	20100	0
161	20240705	161500	2480237100	20100	20100	20100	20100	0
162	20240705	161400	2480237100	20100	20100	20100	20100	0
163	20240705	161300	2480237100	20100	20100	20100	20100	0
164	20240705	161200	2480237100	20100	20100	20100	20100	0
165	20240705	161100	2480237100	20100	20100	20100	20100	0
166	20240705	161000	2480237100	20100	20100	20100	20100	0
167	20240705	160900	2480237100	20100	20100	20100	20100	0
168	20240705	160800	2480237100	20100	20100	20100	20100	0
169	20240705	160700	2480237100	20100	20100	20100	20100	0
170	20240705	160600	2480237100	20100	20100	20100	20100	0
171	20240705	160500	2480237100	20100	20100	20100	20100	0
172	20240705	160400	2480237100	20100	20100	20100	20100	0
173	20240705	160300	2480237100	20100	20100	20100	20100	0
174	20240705	160200	2480237100	20100	20100	20100	20100	0
175	20240705	160100	2480237100	20100	20100	20100	20100	0
176	20240705	160000	2480237100	20100	20100	20100	20100	0
177	20240705	155900	2480237100	20100	20100	20100	20100	0
178	20240705	155800	2480237100	20100	20100	20100	20100	0
179	20240705	155700	2480237100	20100	20100	20100	20100	0
180	20240705	155600	2480237100	20100	20100	20100	20100	0
181	20240705	155500	2480237100	20100	20100	20100	20100	0
182	20240705	155400	2480237100	20100	20100	20100	20100	3260
183	20240705	155300	2480237100	20100	20100	20100	20100	0
184	20240705	155200	2480237100	20100	20100	20100	20100	0
185	20240705	155100	2480237100	20100	20100	20100	20100	0
186	20240705	155000	2480237100	20100	20100	20100	20100	0
187	20240705	154900	2480237100	20100	20100	20100	20100	0
188	20240705	154800	2480237100	20100	20100	20100	20100	0
189	20240705	154700	2480237100	20100	20100	20100	20100	0
190	20240705	154600	2480237100	20100	20100	20100	20100	0
191	20240705	154500	2480237100	20100	20100	20100	20100	0
192	20240705	154400	2480237100	20100	20100	20100	20100	0
193	20240705	154300	2480237100	20100	20100	20100	20100	0
194	20240705	154200	2480237100	20100	20100	20100	20100	0
195	20240705	154100	2480237100	20100	20100	20100	20100	0
196	20240705	154000	2480237100	20100	20100	20100	20100	0
197	20240705	153900	2480237100	20100	20100	20100	20100	0
198	20240705	153800	2480237100	20100	20100	20100	20100	0
199	20240705	153700	2480237100	20100	20100	20100	20100	0
200	20240705	153600	2480237100	20100	20100	20100	20100	0
201	20240705	153500	2480237100	20100	20100	20100	20100	0
202	20240705	153400	2480237100	20100	20100	20100	20100	0
203	20240705	153300	2480237100	20100	20100	20100	20100	0
204	20240705	153200	2480237100	20100	20100	20100	20100	0
205	20240705	153100	2480237100	20100	20100	20100	20100	0
206	20240705	153000	2480237100	20100	20100	20100	20100	3260
207	20240705	152900	2414711100	20050	20050	20050	20050	0
208	20240705	152800	2414711100	20050	20050	20050	20050	0
209	20240705	152700	2414711100	20050	20050	20050	20050	0
210	20240705	152600	2414711100	20050	20050	20050	20050	0
211	20240705	152500	2414711100	20050	20050	20050	20050	0
212	20240705	152400	2414711100	20050	20050	20050	20050	0
213	20240705	152300	2414711100	20050	20050	20050	20050	0
214	20240705	152200	2414711100	20050	20050	20050	20050	0
215	20240705	152100	2414711100	20050	20050	20050	20050	0
216	20240705	152000	2414711100	20050	20050	20050	20050	0
217	20240705	151900	2414711100	20050	20050	20100	20050	3540
218	20240705	151800	2343724100	20100	20050	20100	20050	34
219	20240705	151700	2343041000	20100	20100	20100	20050	391
220	20240705	151600	2335199300	20050	20100	20100	20050	60
221	20240705	151500	2333994400	20100	20100	20100	20050	30
222	20240705	151400	2333391600	20050	20050	20100	20050	142
223	20240705	151300	2330537950	20050	20050	20050	20050	38
224	20240705	151200	2329776050	20050	20050	20050	20050	54
225	20240705	151100	2328693350	20100	20050	20100	20050	166
226	20240705	151000	2325357600	20050	20050	20100	20050	135
227	20240705	150900	2322650750	20050	20050	20050	20050	2669
228	20240705	150800	2269137300	20050	20050	20100	20050	68
229	20240705	150700	2267773800	20050	20100	20100	20050	140
230	20240705	150600	2264961750	20100	20050	20100	20050	1669
231	20240705	150500	2231455300	20050	20050	20100	20050	359
232	20240705	150400	2224254850	20050	20050	20100	20050	45
233	20240705	150300	2223351100	20100	20100	20100	20050	17
234	20240705	150200	2223009600	20050	20050	20050	20050	17
235	20240705	150100	2222668750	20100	20050	20100	20050	131
236	20240705	150000	2220040500	20100	20100	20100	20050	70
237	20240705	145900	2218634350	20050	20100	20100	20050	116
238	20240705	145800	2216308200	20050	20050	20100	20050	158
239	20240705	145700	2213137050	20100	20100	20100	20050	18
240	20240705	145600	2212775700	20050	20100	20100	20050	75
241	20240705	145500	2211271850	20100	20050	20100	20050	1290
242	20240705	145400	2185378050	20050	20050	20100	20050	34
243	20240705	145300	2184696150	20050	20050	20100	20050	147
244	20240705	145200	2181748700	20050	20050	20050	20050	53
245	20240705	145100	2180686050	20050	20100	20100	20050	137
246	20240705	145000	2177938600	20100	20050	20100	20050	735
247	20240705	144900	2163166100	20050	20050	20100	20050	75
248	20240705	144800	2161659000	20100	20050	20100	20050	289
249	20240705	144700	2155861850	20050	20050	20050	20050	155
250	20240705	144600	2152754100	20050	20050	20050	20050	181
251	20240705	144500	2149125050	20100	20100	20100	20050	43
252	20240705	144400	2148262600	20050	20100	20100	20050	110
253	20240705	144300	2146057050	20050	20100	20100	20050	54
254	20240705	144200	2144971850	20100	20150	20150	20050	252
255	20240705	144100	2139918150	20050	20100	20100	20050	210
256	20240705	144000	2135697400	20100	20050	20100	20050	409
257	20240705	143900	2127482400	20050	20050	20050	20050	708
258	20240705	143800	2113287000	20050	20050	20050	20050	205
259	20240705	143700	2109176750	20050	20100	20100	20050	38
260	20240705	143600	2108413850	20100	20100	20150	20050	268
261	20240705	143500	2103029850	20100	20100	20100	20100	9
262	20240705	143400	2102848950	20100	20050	20100	20050	235
263	20240705	143300	2098129400	20050	20050	20050	20050	16
264	20240705	143200	2097808600	20050	20100	20100	20050	1010
265	20240705	143100	2077525550	20100	20050	20100	20050	751
266	20240705	143000	2062432250	20100	20100	20100	20050	459
267	20240705	142900	2053208250	20050	20050	20100	20050	601
268	20240705	142800	2041155150	20050	20050	20100	20050	214
269	20240705	142700	2036854450	20050	20050	20050	20050	40
270	20240705	142600	2036052450	20050	20050	20100	20050	25
271	20240705	142500	2035550900	20100	20050	20100	20050	6
272	20240705	142400	2035430500	20050	20050	20050	20050	340
273	20240705	142300	2028613500	20050	20050	20050	20050	60
274	20240705	142200	2027410500	20050	20050	20050	20050	312
275	20240705	142100	2021154900	20050	20050	20050	20050	9
276	20240705	142000	2020974450	20050	20050	20100	20050	132
277	20240705	141900	2018326850	20050	20050	20050	20050	69
278	20240705	141800	2016943400	20050	20050	20050	20050	60
279	20240705	141700	2015740400	20050	20050	20050	20050	26
280	20240705	141600	2015219100	20100	20050	20100	20050	40
281	20240705	141500	2014416100	20050	20050	20050	20050	119
282	20240705	141400	2012030150	20050	20050	20100	20050	340
283	20240705	141300	2005212950	20050	20100	20100	20050	1920
284	20240705	141200	1966714450	20100	20100	20100	20100	36
285	20240705	141100	1965990850	20100	20100	20100	20100	50
286	20240705	141000	1964985850	20100	20100	20100	20100	0
287	20240705	140900	1964985850	20100	20050	20100	20050	23
288	20240705	140800	1964524550	20050	20100	20100	20050	76
289	20240705	140700	1963000250	20100	20100	20100	20050	994
290	20240705	140600	1943023350	20050	20100	20100	20050	743
291	20240705	140500	1928115000	20100	20100	20100	20050	173
292	20240705	140400	1924639200	20050	20100	20100	20050	161
293	20240705	140300	1921411100	20100	20050	20100	20050	462
294	20240705	140200	1912145750	20050	20100	20100	20050	186
295	20240705	140100	1908414250	20050	20050	20100	20050	1135
296	20240705	140000	1885650850	20050	20050	20050	20050	656
297	20240705	135900	1872498050	20050	20050	20100	20050	384
298	20240705	135800	1864798350	20050	20050	20050	20050	10
299	20240705	135700	1864597850	20100	20100	20100	20100	282
300	20240705	135600	1858929650	20100	20100	20100	20100	120
301	20240705	135500	1856517650	20100	20100	20100	20100	10
302	20240705	135400	1856316650	20150	20100	20150	20100	131
303	20240705	135300	1853683500	20100	20100	20100	20100	146
304	20240705	135200	1850748900	20100	20100	20100	20100	62
305	20240705	135100	1849502700	20100	20100	20100	20100	108
306	20240705	135000	1847331900	20100	20100	20100	20100	220
307	20240705	134900	1842909900	20100	20100	20100	20100	52
308	20240705	134800	1841864700	20100	20100	20100	20050	234
309	20240705	134700	1837162600	20100	20100	20100	20100	50
310	20240705	134600	1836157600	20100	20100	20100	20100	335
311	20240705	134500	1829424100	20150	20100	20150	20100	522
312	20240705	134400	1818931850	20150	20150	20150	20150	1
313	20240705	134300	1818911700	20150	20100	20150	20050	132
314	20240705	134200	1816258650	20150	20150	20150	20150	12
315	20240705	134100	1816016850	20050	20100	20100	20050	300
316	20240705	134000	1809994150	20100	20100	20100	20100	12
317	20240705	133900	1809752950	20100	20100	20100	20100	94
318	20240705	133800	1807863550	20100	20050	20100	20050	938
319	20240705	133700	1789013450	20100	20100	20100	20100	602
320	20240705	133600	1776913250	20100	20100	20100	20100	1028
321	20240705	133500	1756250450	20100	20100	20100	20100	142
322	20240705	133400	1753396250	20100	20100	20100	20100	144
323	20240705	133300	1750501850	20150	20150	20150	20150	0
324	20240705	133200	1750501850	20150	20150	20150	20150	0
325	20240705	133100	1750501850	20150	20150	20150	20150	1
326	20240705	133000	1750481700	20150	20150	20150	20150	51
327	20240705	132900	1749454050	20150	20150	20150	20150	1131
328	20240705	132800	1726664400	20150	20100	20150	20100	16
329	20240705	132700	1726342500	20100	20100	20100	20100	15
330	20240705	132600	1726041000	20100	20100	20100	20100	135
331	20240705	132500	1723327500	20100	20100	20100	20100	0
332	20240705	132400	1723327500	20100	20100	20100	20100	2
333	20240705	132300	1723287300	20100	20100	20100	20100	50
334	20240705	132200	1722282300	20100	20100	20100	20100	72
335	20240705	132100	1720835100	20100	20100	20100	20100	2
336	20240705	132000	1720794900	20100	20100	20100	20100	84
337	20240705	131900	1719106500	20100	20100	20100	20100	2
338	20240705	131800	1719066300	20150	20150	20150	20150	150
339	20240705	131700	1716043800	20100	20100	20100	20100	177
340	20240705	131600	1712486100	20100	20100	20100	20100	0
341	20240705	131500	1712486100	20100	20100	20100	20100	0
342	20240705	131400	1712486100	20100	20100	20100	20100	0
343	20240705	131300	1712486100	20100	20100	20100	20100	36
344	20240705	131200	1711762500	20100	20100	20100	20100	701
345	20240705	131100	1697672400	20100	20100	20100	20100	0
346	20240705	131000	1697672400	20100	20100	20100	20100	10
347	20240705	130900	1697471400	20100	20100	20100	20100	8
348	20240705	130800	1697310600	20100	20100	20150	20100	405
349	20240705	130700	1689169950	20100	20100	20100	20100	53
350	20240705	130600	1688104650	20100	20100	20100	20100	42
351	20240705	130500	1687260450	20100	20150	20150	20100	836
352	20240705	130400	1670456800	20150	20150	20150	20150	10
353	20240705	130300	1670255300	20100	20100	20100	20100	184
354	20240705	130200	1666556900	20100	20100	20150	20100	23
355	20240705	130100	1666094550	20100	20100	20100	20100	4
356	20240705	130000	1666014150	20100	20150	20150	20100	27
357	20240705	125900	1665470250	20100	20100	20100	20100	908
358	20240705	125800	1647219450	20150	20100	20150	20100	61
359	20240705	125700	1645993300	20100	20150	20150	20100	2
360	20240705	125600	1645953050	20100	20100	20100	20100	77
361	20240705	125500	1644405350	20100	20100	20100	20100	11
362	20240705	125400	1644184250	20100	20150	20150	20100	127
363	20240705	125300	1641630550	20100	20100	20100	20100	0
364	20240705	125200	1641630550	20100	20100	20100	20100	23
365	20240705	125100	1641168250	20150	20150	20150	20150	0
366	20240705	125000	1641168250	20150	20150	20150	20150	1
367	20240705	124900	1641148100	20100	20100	20100	20100	130
368	20240705	124800	1638535100	20100	20100	20100	20100	303
369	20240705	124700	1632444800	20100	20100	20100	20100	0
370	20240705	124600	1632444800	20100	20200	20200	20100	63
371	20240705	124500	1631177150	20150	20150	20150	20150	558
372	20240705	124400	1619933450	20150	20200	20200	20150	33
373	20240705	124300	1619267250	20200	20200	20200	20200	10
374	20240705	124200	1619065250	20200	20200	20200	20200	1
375	20240705	124100	1619045050	20200	20150	20200	20150	470
376	20240705	124000	1609574450	20150	20200	20200	20150	31
377	20240705	123900	1608949700	20150	20150	20150	20150	138
378	20240705	123800	1606169000	20150	20150	20150	20150	0
379	20240705	123700	1606169000	20150	20150	20150	20150	31
380	20240705	123600	1605544350	20150	20150	20150	20150	150
381	20240705	123500	1602521850	20150	20150	20200	20150	198
382	20240705	123400	1598531950	20150	20150	20150	20150	20
383	20240705	123300	1598128950	20150	20150	20150	20150	128
384	20240705	123200	1595549750	20150	20150	20150	20150	10
385	20240705	123100	1595348250	20150	20150	20150	20150	14
386	20240705	123000	1595066150	20150	20150	20150	20150	1
387	20240705	122900	1595046000	20200	20200	20200	20200	6
388	20240705	122800	1594924800	20200	20200	20200	20200	55
389	20240705	122700	1593813800	20200	20200	20200	20200	11
390	20240705	122600	1593591600	20200	20200	20200	20200	1
391	20240705	122500	1593571400	20200	20150	20200	20150	24
392	20240705	122400	1593087600	20200	20200	20200	20200	2
393	20240705	122300	1593047200	20150	20150	20150	20150	5
394	20240705	122200	1592946450	20150	20150	20150	20150	2
395	20240705	122100	1592906150	20150	20150	20150	20150	20
396	20240705	122000	1592503150	20150	20150	20150	20150	10
397	20240705	121900	1592301650	20150	20150	20150	20150	117
398	20240705	121800	1589944100	20150	20150	20150	20150	51
399	20240705	121700	1588916450	20200	20200	20200	20200	50
400	20240705	121600	1587906450	20200	20150	20200	20150	11
401	20240705	121500	1587684650	20150	20200	20200	20150	43
402	20240705	121400	1586816550	20200	20200	20200	20200	0
403	20240705	121300	1586816550	20200	20150	20200	20150	74
404	20240705	121200	1585325050	20150	20150	20150	20150	96
405	20240705	121100	1583390650	20150	20150	20200	20150	1168
406	20240705	121000	1559845450	20150	20100	20150	20100	40
407	20240705	120900	1559040850	20100	20100	20100	20100	516
408	20240705	120800	1548669250	20100	20150	20150	20100	157
409	20240705	120700	1545507100	20150	20100	20150	20100	98
410	20240705	120600	1543537200	20150	20150	20150	20150	7
411	20240705	120500	1543396150	20150	20150	20150	20150	75
412	20240705	120400	1541884900	20150	20100	20150	20100	31
413	20240705	120300	1541261750	20150	20150	20150	20150	1
414	20240705	120200	1541241600	20150	20150	20150	20150	99
415	20240705	120100	1539246750	20150	20100	20150	20100	31
416	20240705	120000	1538623100	20100	20100	20100	20100	41
417	20240705	115900	1537799000	20150	20100	20150	20100	143
418	20240705	115800	1534924250	20100	20100	20100	20100	0
419	20240705	115700	1534924250	20100	20100	20100	20100	80
420	20240705	115600	1533316250	20100	20100	20100	20100	17
421	20240705	115500	1532974550	20200	20100	20200	20100	81
422	20240705	115400	1531346250	20150	20150	20150	20150	192
423	20240705	115300	1527477450	20150	20150	20150	20150	95
424	20240705	115200	1525563200	20150	20200	20200	20150	15
425	20240705	115100	1525260700	20200	20200	20200	20200	6
426	20240705	115000	1525139500	20200	20200	20200	20200	137
427	20240705	114900	1522372100	20200	20250	20250	20200	1076
428	20240705	114800	1500635000	20200	20250	20250	20200	1421
429	20240705	114700	1471929800	20200	20150	20200	20150	5252
430	20240705	114600	1365841900	20200	20150	20200	20150	531
431	20240705	114500	1355142050	20100	20150	20150	20100	5
432	20240705	114400	1355041500	20100	20100	20150	20100	87
433	20240705	114300	1353292450	20100	20150	20150	20100	356
434	20240705	114200	1346120350	20100	20100	20150	20100	1160
435	20240705	114100	1322747100	20150	20150	20150	20150	110
436	20240705	114000	1320530600	20150	20150	20150	20100	742
437	20240705	113900	1305579450	20150	20150	20150	20150	920
438	20240705	113800	1287041450	20100	20100	20100	20100	55
439	20240705	113700	1285935950	20100	20100	20100	20100	7
440	20240705	113600	1285795250	20100	20100	20100	20100	11
441	20240705	113500	1285574150	20100	20150	20150	20100	114
442	20240705	113400	1283281550	20150	20150	20150	20150	163
443	20240705	113300	1279997100	20150	20100	20150	20100	16
444	20240705	113200	1279675450	20100	20100	20100	20100	5
445	20240705	113100	1279574950	20150	20150	20150	20150	11
446	20240705	113000	1279353300	20150	20150	20150	20150	50
447	20240705	112900	1278345800	20150	20100	20150	20100	49
448	20240705	112800	1277360850	20100	20150	20150	20100	45
449	20240705	112700	1276456300	20100	20100	20100	20100	35
450	20240705	112600	1275752800	20100	20100	20100	20100	173
451	20240705	112500	1272275500	20150	20150	20150	20150	5
452	20240705	112400	1272174750	20150	20150	20150	20150	0
453	20240705	112300	1272174750	20150	20150	20150	20100	8
454	20240705	112200	1272013700	20100	20100	20100	20100	1
455	20240705	112100	1271993600	20100	20100	20100	20100	689
456	20240705	112000	1258144700	20100	20100	20100	20100	28
457	20240705	111900	1257581900	20100	20050	20100	20050	187
458	20240705	111800	1253830050	20050	20050	20050	20050	0
459	20240705	111700	1253830050	20050	20100	20100	20050	263
460	20240705	111600	1248556050	20100	20100	20100	20100	49
461	20240705	111500	1247571150	20100	20050	20100	20050	36
462	20240705	111400	1246848300	20050	20050	20050	20050	163
463	20240705	111300	1243580150	20050	20050	20100	20050	857
464	20240705	111200	1226387250	20100	20050	20100	20050	1166
465	20240705	111100	1202971450	20050	20050	20050	20050	0
466	20240705	111000	1202971450	20050	20050	20050	20050	38
467	20240705	110900	1202209550	20050	20050	20050	20050	34
468	20240705	110800	1201527850	20050	20050	20050	20050	13
469	20240705	110700	1201267200	20050	20050	20050	20050	90
470	20240705	110600	1199462700	20100	20100	20100	20100	63
471	20240705	110500	1198196400	20050	20100	20100	20050	99
472	20240705	110400	1196210400	20100	20100	20100	20050	41
473	20240705	110300	1195386450	20100	20100	20100	20100	20
474	20240705	110200	1194984450	20050	20050	20050	20050	53
475	20240705	110100	1193921800	20050	20050	20050	20050	176
476	20240705	110000	1190393000	20050	20050	20050	20000	101
477	20240705	105900	1188372450	20050	20050	20050	20050	163
478	20240705	105800	1185104300	20050	20050	20050	20050	0
479	20240705	105700	1185104300	20050	20050	20100	20050	3211
480	20240705	105600	1120723700	20050	20050	20050	20050	870
481	20240705	105500	1103280200	20050	20050	20050	20050	1
482	20240705	105400	1103260150	20050	20050	20050	20050	8
483	20240705	105300	1103099750	20100	20100	20100	20100	0
484	20240705	105200	1103099750	20100	20100	20100	20100	54
485	20240705	105100	1102014350	20050	20050	20050	20050	408
486	20240705	105000	1093833950	20050	20050	20050	20050	106
487	20240705	104900	1091708650	20050	20050	20050	20050	160
488	20240705	104800	1088500650	20100	20050	20100	20050	7
489	20240705	104700	1088360050	20050	20100	20100	20050	45
490	20240705	104600	1087456400	20100	20100	20100	20100	1
491	20240705	104500	1087436300	20100	20050	20100	20050	8
492	20240705	104400	1087275550	20100	20100	20100	20100	0
493	20240705	104300	1087275550	20100	20100	20100	20100	3
494	20240705	104200	1087215250	20100	20100	20100	20050	130
495	20240705	104100	1084607250	20050	20050	20050	20050	185
496	20240705	104000	1080898000	20050	20050	20050	20050	768
497	20240705	103900	1065499600	20050	20100	20100	20050	149
498	20240705	103800	1062508200	20050	20050	20050	20050	1
499	20240705	103700	1062488150	20050	20050	20100	20050	495
500	20240705	103600	1052556150	20050	20050	20050	20050	600
501	20240705	103500	1040526150	20100	20100	20100	20100	253
502	20240705	103400	1035440850	20100	20100	20100	20100	15
503	20240705	103300	1035139350	20100	20100	20100	20100	235
504	20240705	103200	1030415850	20050	20100	20100	20050	353
505	20240705	103100	1023323250	20100	20100	20100	20100	21
506	20240705	103000	1022901150	20100	20100	20100	20100	1
507	20240705	102900	1022881050	20100	20100	20100	20100	36
508	20240705	102800	1022157450	20050	20050	20050	20050	51
509	20240705	102700	1021134900	20100	20100	20100	20100	16
510	20240705	102600	1020813300	20100	20100	20100	20100	815
511	20240705	102500	1004431800	20100	20100	20100	20100	1367
512	20240705	102400	976955100	20100	20150	20150	20100	3
513	20240705	102300	976894700	20100	20050	20100	20050	720
514	20240705	102200	962423950	20050	20100	20100	20050	180
515	20240705	102100	958812200	20100	20100	20100	20050	136
516	20240705	102000	956082550	20100	20100	20100	20100	222
517	20240705	101900	951620350	20100	20050	20100	20050	105
518	20240705	101800	949514750	20050	20050	20050	20050	6
519	20240705	101700	949394450	20050	20100	20100	20050	2597
520	20240705	101600	897230750	20100	20100	20100	20100	2
521	20240705	101500	897190550	20100	20100	20150	20100	62
522	20240705	101400	895944050	20100	20100	20100	20100	219
523	20240705	101300	891542150	20100	20100	20100	20100	206
524	20240705	101200	887401550	20100	20150	20150	20100	14
525	20240705	101100	887120000	20150	20150	20150	20150	5
526	20240705	101000	887019250	20150	20100	20150	20100	143
527	20240705	100900	884139950	20100	20100	20100	20050	6
528	20240705	100800	884019550	20100	20150	20150	20050	196
529	20240705	100700	880075550	20150	20150	20150	20050	124
530	20240705	100600	877588950	20050	20150	20150	20050	353
531	20240705	100500	870494250	20150	20050	20150	20050	12
532	20240705	100400	870253450	20050	20050	20050	20050	284
533	20240705	100300	864559250	20050	20100	20150	20050	130
534	20240705	100200	861952200	20100	20150	20150	20050	3514
535	20240705	100100	791450150	20100	20100	20150	20100	102
536	20240705	100000	789398900	20100	20100	20150	20100	135
537	20240705	095900	786685250	20150	20150	20150	20150	0
538	20240705	095800	786685250	20150	20150	20150	20100	191
539	20240705	095700	782841600	20150	20150	20150	20100	1136
540	20240705	095600	760006350	20100	20100	20100	20100	1155
541	20240705	095500	736790850	20150	20150	20150	20150	103
542	20240705	095400	734715400	20150	20150	20150	20150	2
543	20240705	095300	734675100	20150	20100	20150	20100	13
544	20240705	095200	734413650	20100	20100	20100	20100	5
545	20240705	095100	734313150	20150	20150	20150	20150	195
546	20240705	095000	730383900	20150	20100	20150	20100	11
547	20240705	094900	730162750	20100	20100	20100	20100	100
548	20240705	094800	728152750	20100	20100	20100	20100	417
549	20240705	094700	719771050	20100	20150	20150	20100	1137
550	20240705	094600	696866000	20150	20150	20150	20150	481
551	20240705	094500	687173850	20200	20200	20200	20200	47
552	20240705	094400	686224450	20200	20200	20200	20150	69
553	20240705	094300	684830700	20200	20200	20200	20150	194
554	20240705	094200	680914400	20150	20200	20200	20150	349
555	20240705	094100	673872050	20200	20200	20200	20200	18
556	20240705	094000	673508450	20200	20200	20200	20200	241
557	20240705	093900	668640250	20200	20200	20200	20200	325
558	20240705	093800	662075250	20250	20250	20250	20250	205
559	20240705	093700	657924000	20250	20200	20250	20200	227
560	20240705	093600	653338300	20200	20250	20250	20200	1442
561	20240705	093500	624208850	20250	20250	20250	20200	325
562	20240705	093400	617634600	20250	20250	20300	20250	1476
563	20240705	093300	587743700	20250	20250	20250	20250	72
564	20240705	093200	586285700	20250	20250	20250	20200	76
565	20240705	093100	584749250	20200	20250	20250	20200	100
566	20240705	093000	582725800	20200	20150	20200	20150	846
567	20240705	092900	565637850	20150	20200	20200	20150	207
568	20240705	092800	561456600	20200	20200	20200	20150	65
569	20240705	092700	560143700	20200	20200	20200	20150	31
570	20240705	092600	559517800	20200	20200	20200	20150	138
571	20240705	092500	556730250	20150	20200	20200	20150	178
572	20240705	092400	553138150	20200	20150	20200	20100	549
573	20240705	092300	542071850	20150	20100	20150	20050	1666
574	20240705	092200	508527800	20100	20100	20100	20050	792
575	20240705	092100	492621950	20050	20050	20100	20050	16
576	20240705	092000	492301100	20050	20050	20050	20050	548
577	20240705	091900	481313700	20050	20050	20100	20050	525
578	20240705	091800	470787400	20050	20100	20100	20050	199
579	20240705	091700	466792350	20100	20150	20150	20100	2303
580	20240705	091600	420501900	20150	20150	20150	20100	25
581	20240705	091500	419998650	20150	20150	20150	20100	357
582	20240705	091400	412805150	20100	20100	20150	20100	378
583	20240705	091300	405203450	20150	20100	20150	20100	168
584	20240705	091200	401819800	20150	20100	20150	20100	283
585	20240705	091100	396120950	20100	20100	20100	20050	454
586	20240705	091000	386997100	20100	20050	20100	20000	399
587	20240705	090900	378995650	20000	20050	20050	20000	1681
588	20240705	090800	345291850	20050	20000	20050	20000	370
589	20240705	090700	337873600	20050	20050	20050	20000	1244
590	20240705	090600	312937900	20050	20050	20050	20000	1068
591	20240705	090500	291565850	20050	20050	20050	20000	678
592	20240705	090400	277975500	20050	20050	20050	20000	4458
593	20240705	090300	188796350	20050	20050	20100	20000	1872
594	20240705	090200	151280800	20050	20050	20150	20050	1000
595	20240705	090100	131230650	20150	20100	20150	20100	2067
596	20240705	090000	89660450	20100	20050	20100	20050	4471