KissMeData/095610/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	200200	6855176930	19820	19820	19820	19820	7593
3	20240725	200100	6855176930	19820	19820	19820	19820	0
4	20240725	200000	6855176930	19820	19820	19820	19820	0
5	20240725	195900	6855176930	19820	19820	19820	19820	0
6	20240725	195800	6855176930	19820	19820	19820	19820	0
7	20240725	195700	6855176930	19820	19820	19820	19820	0
8	20240725	195600	6855176930	19820	19820	19820	19820	0
9	20240725	195500	6855176930	19820	19820	19820	19820	0
10	20240725	195400	6855176930	19820	19820	19820	19820	0
11	20240725	195300	6855176930	19820	19820	19820	19820	0
12	20240725	195200	6855176930	19820	19820	19820	19820	0
13	20240725	195100	6855176930	19820	19820	19820	19820	0
14	20240725	195000	6855176930	19820	19820	19820	19820	0
15	20240725	194900	6855176930	19820	19820	19820	19820	0
16	20240725	194800	6855176930	19820	19820	19820	19820	0
17	20240725	194700	6855176930	19820	19820	19820	19820	0
18	20240725	194600	6855176930	19820	19820	19820	19820	0
19	20240725	194500	6855176930	19820	19820	19820	19820	0
20	20240725	194400	6855176930	19820	19820	19820	19820	0
21	20240725	194300	6855176930	19820	19820	19820	19820	0
22	20240725	194200	6855176930	19820	19820	19820	19820	0
23	20240725	194100	6855176930	19820	19820	19820	19820	0
24	20240725	194000	6855176930	19820	19820	19820	19820	0
25	20240725	193900	6855176930	19820	19820	19820	19820	0
26	20240725	193800	6855176930	19820	19820	19820	19820	0
27	20240725	193700	6855176930	19820	19820	19820	19820	0
28	20240725	193600	6855176930	19820	19820	19820	19820	0
29	20240725	193500	6855176930	19820	19820	19820	19820	0
30	20240725	193400	6855176930	19820	19820	19820	19820	0
31	20240725	193300	6855176930	19820	19820	19820	19820	0
32	20240725	193200	6855176930	19820	19820	19820	19820	7593
33	20240725	193100	6855176930	19820	19820	19820	19820	0
34	20240725	193000	6855176930	19820	19820	19820	19820	0
35	20240725	192900	6855176930	19820	19820	19820	19820	0
36	20240725	192800	6855176930	19820	19820	19820	19820	0
37	20240725	192700	6855176930	19820	19820	19820	19820	0
38	20240725	192600	6855176930	19820	19820	19820	19820	0
39	20240725	192500	6855176930	19820	19820	19820	19820	0
40	20240725	192400	6855176930	19820	19820	19820	19820	0
41	20240725	192300	6855176930	19820	19820	19820	19820	0
42	20240725	192200	6855176930	19820	19820	19820	19820	0
43	20240725	192100	6855176930	19820	19820	19820	19820	0
44	20240725	192000	6855176930	19820	19820	19820	19820	0
45	20240725	191900	6855176930	19820	19820	19820	19820	0
46	20240725	191800	6855176930	19820	19820	19820	19820	0
47	20240725	191700	6855176930	19820	19820	19820	19820	0
48	20240725	191600	6855176930	19820	19820	19820	19820	0
49	20240725	191500	6855176930	19820	19820	19820	19820	0
50	20240725	191400	6855176930	19820	19820	19820	19820	0
51	20240725	191300	6855176930	19820	19820	19820	19820	0
52	20240725	191200	6855176930	19820	19820	19820	19820	0
53	20240725	191100	6855176930	19820	19820	19820	19820	0
54	20240725	191000	6855176930	19820	19820	19820	19820	0
55	20240725	190900	6855176930	19820	19820	19820	19820	0
56	20240725	190800	6855176930	19820	19820	19820	19820	0
57	20240725	190700	6855176930	19820	19820	19820	19820	0
58	20240725	190600	6855176930	19820	19820	19820	19820	0
59	20240725	190500	6855176930	19820	19820	19820	19820	0
60	20240725	190400	6855176930	19820	19820	19820	19820	0
61	20240725	190300	6855176930	19820	19820	19820	19820	0
62	20240725	190200	6855176930	19820	19820	19820	19820	7593
63	20240725	190100	6855176930	19820	19820	19820	19820	0
64	20240725	190000	6855176930	19820	19820	19820	19820	0
65	20240725	185900	6855176930	19820	19820	19820	19820	0
66	20240725	185800	6855176930	19820	19820	19820	19820	0
67	20240725	185700	6855176930	19820	19820	19820	19820	0
68	20240725	185600	6855176930	19820	19820	19820	19820	0
69	20240725	185500	6855176930	19820	19820	19820	19820	0
70	20240725	185400	6855176930	19820	19820	19820	19820	0
71	20240725	185300	6855176930	19820	19820	19820	19820	0
72	20240725	185200	6855176930	19820	19820	19820	19820	0
73	20240725	185100	6855176930	19820	19820	19820	19820	0
74	20240725	185000	6855176930	19820	19820	19820	19820	0
75	20240725	184900	6855176930	19820	19820	19820	19820	0
76	20240725	184800	6855176930	19820	19820	19820	19820	0
77	20240725	184700	6855176930	19820	19820	19820	19820	0
78	20240725	184600	6855176930	19820	19820	19820	19820	0
79	20240725	184500	6855176930	19820	19820	19820	19820	0
80	20240725	184400	6855176930	19820	19820	19820	19820	0
81	20240725	184300	6855176930	19820	19820	19820	19820	0
82	20240725	184200	6855176930	19820	19820	19820	19820	0
83	20240725	184100	6855176930	19820	19820	19820	19820	0
84	20240725	184000	6855176930	19820	19820	19820	19820	0
85	20240725	183900	6855176930	19820	19820	19820	19820	0
86	20240725	183800	6855176930	19820	19820	19820	19820	0
87	20240725	183700	6855176930	19820	19820	19820	19820	0
88	20240725	183600	6855176930	19820	19820	19820	19820	0
89	20240725	183500	6855176930	19820	19820	19820	19820	0
90	20240725	183400	6855176930	19820	19820	19820	19820	0
91	20240725	183300	6855176930	19820	19820	19820	19820	0
92	20240725	183200	6855176930	19820	19820	19820	19820	7593
93	20240725	183100	6855176930	19820	19820	19820	19820	0
94	20240725	183000	6855176930	19820	19820	19820	19820	0
95	20240725	182900	6855176930	19820	19820	19820	19820	0
96	20240725	182800	6855176930	19820	19820	19820	19820	0
97	20240725	182700	6855176930	19820	19820	19820	19820	0
98	20240725	182600	6855176930	19820	19820	19820	19820	0
99	20240725	182500	6855176930	19820	19820	19820	19820	0
100	20240725	182400	6855176930	19820	19820	19820	19820	0
101	20240725	182300	6855176930	19820	19820	19820	19820	0
102	20240725	182200	6855176930	19820	19820	19820	19820	0
103	20240725	182100	6855176930	19820	19820	19820	19820	0
104	20240725	182000	6855176930	19820	19820	19820	19820	0
105	20240725	181900	6855176930	19820	19820	19820	19820	0
106	20240725	181800	6855176930	19820	19820	19820	19820	0
107	20240725	181700	6855176930	19820	19820	19820	19820	0
108	20240725	181600	6855176930	19820	19820	19820	19820	0
109	20240725	181500	6855176930	19820	19820	19820	19820	0
110	20240725	181400	6855176930	19820	19820	19820	19820	0
111	20240725	181300	6855176930	19820	19820	19820	19820	0
112	20240725	181200	6855176930	19820	19820	19820	19820	0
113	20240725	181100	6855176930	19820	19820	19820	19820	0
114	20240725	181000	6855176930	19820	19820	19820	19820	0
115	20240725	180900	6855176930	19820	19820	19820	19820	0
116	20240725	180800	6855176930	19820	19820	19820	19820	0
117	20240725	180700	6855176930	19820	19820	19820	19820	0
118	20240725	180600	6855176930	19820	19820	19820	19820	0
119	20240725	180500	6855176930	19820	19820	19820	19820	0
120	20240725	180400	6855176930	19820	19820	19820	19820	0
121	20240725	180300	6855176930	19820	19820	19820	19820	0
122	20240725	180200	6855176930	19820	19820	19820	19820	7593
123	20240725	180100	6855176930	19820	19820	19820	19820	0
124	20240725	180000	6855176930	19820	19820	19820	19820	0
125	20240725	175900	6855176930	19820	19820	19820	19820	0
126	20240725	175800	6855176930	19820	19820	19820	19820	0
127	20240725	175700	6855176930	19820	19820	19820	19820	0
128	20240725	175600	6855176930	19820	19820	19820	19820	0
129	20240725	175500	6855176930	19820	19820	19820	19820	0
130	20240725	175400	6855176930	19820	19820	19820	19820	0
131	20240725	175300	6855176930	19820	19820	19820	19820	0
132	20240725	175200	6855176930	19820	19820	19820	19820	0
133	20240725	175100	6855176930	19820	19820	19820	19820	0
134	20240725	175000	6855176930	19820	19820	19820	19820	0
135	20240725	174900	6855176930	19820	19820	19820	19820	0
136	20240725	174800	6855176930	19820	19820	19820	19820	0
137	20240725	174700	6855176930	19820	19820	19820	19820	0
138	20240725	174600	6855176930	19820	19820	19820	19820	0
139	20240725	174500	6855176930	19820	19820	19820	19820	0
140	20240725	174400	6855176930	19820	19820	19820	19820	0
141	20240725	174300	6855176930	19820	19820	19820	19820	0
142	20240725	174200	6855176930	19820	19820	19820	19820	0
143	20240725	174100	6855176930	19820	19820	19820	19820	0
144	20240725	174000	6855176930	19820	19820	19820	19820	0
145	20240725	173900	6855176930	19820	19820	19820	19820	0
146	20240725	173800	6855176930	19820	19820	19820	19820	0
147	20240725	173700	6855176930	19820	19820	19820	19820	0
148	20240725	173600	6855176930	19820	19820	19820	19820	0
149	20240725	173500	6855176930	19820	19820	19820	19820	0
150	20240725	173400	6855176930	19820	19820	19820	19820	0
151	20240725	173300	6855176930	19820	19820	19820	19820	0
152	20240725	173200	6855176930	19820	19820	19820	19820	7593
153	20240725	173100	6855176930	19820	19820	19820	19820	0
154	20240725	173000	6855176930	19820	19820	19820	19820	0
155	20240725	172900	6855176930	19820	19820	19820	19820	0
156	20240725	172800	6855176930	19820	19820	19820	19820	0
157	20240725	172700	6855176930	19820	19820	19820	19820	0
158	20240725	172600	6855176930	19820	19820	19820	19820	0
159	20240725	172500	6855176930	19820	19820	19820	19820	0
160	20240725	172400	6855176930	19820	19820	19820	19820	0
161	20240725	172300	6855176930	19820	19820	19820	19820	0
162	20240725	172200	6855176930	19820	19820	19820	19820	0
163	20240725	172100	6855176930	19820	19820	19820	19820	0
164	20240725	172000	6855176930	19820	19820	19820	19820	0
165	20240725	171900	6855176930	19820	19820	19820	19820	0
166	20240725	171800	6855176930	19820	19820	19820	19820	0
167	20240725	171700	6855176930	19820	19820	19820	19820	0
168	20240725	171600	6855176930	19820	19820	19820	19820	0
169	20240725	171500	6855176930	19820	19820	19820	19820	0
170	20240725	171400	6855176930	19820	19820	19820	19820	0
171	20240725	171300	6855176930	19820	19820	19820	19820	0
172	20240725	171200	6855176930	19820	19820	19820	19820	0
173	20240725	171100	6855176930	19820	19820	19820	19820	0
174	20240725	171000	6855176930	19820	19820	19820	19820	0
175	20240725	170900	6855176930	19820	19820	19820	19820	0
176	20240725	170800	6855176930	19820	19820	19820	19820	0
177	20240725	170700	6855176930	19820	19820	19820	19820	0
178	20240725	170600	6855176930	19820	19820	19820	19820	0
179	20240725	170500	6855176930	19820	19820	19820	19820	0
180	20240725	170400	6855176930	19820	19820	19820	19820	0
181	20240725	170300	6855176930	19820	19820	19820	19820	0
182	20240725	170200	6855176930	19820	19820	19820	19820	7593
183	20240725	170100	6855176930	19820	19820	19820	19820	0
184	20240725	170000	6855176930	19820	19820	19820	19820	0
185	20240725	165900	6855176930	19820	19820	19820	19820	0
186	20240725	165800	6855176930	19820	19820	19820	19820	0
187	20240725	165700	6855176930	19820	19820	19820	19820	0
188	20240725	165600	6855176930	19820	19820	19820	19820	0
189	20240725	165500	6855176930	19820	19820	19820	19820	0
190	20240725	165400	6855176930	19820	19820	19820	19820	0
191	20240725	165300	6855176930	19820	19820	19820	19820	0
192	20240725	165200	6855176930	19820	19820	19820	19820	0
193	20240725	165100	6855176930	19820	19820	19820	19820	0
194	20240725	165000	6855176930	19820	19820	19820	19820	0
195	20240725	164900	6855176930	19820	19820	19820	19820	0
196	20240725	164800	6855176930	19820	19820	19820	19820	0
197	20240725	164700	6855176930	19820	19820	19820	19820	0
198	20240725	164600	6855176930	19820	19820	19820	19820	0
199	20240725	164500	6855176930	19820	19820	19820	19820	0
200	20240725	164400	6855176930	19820	19820	19820	19820	0
201	20240725	164300	6855176930	19820	19820	19820	19820	0
202	20240725	164200	6855176930	19820	19820	19820	19820	0
203	20240725	164100	6855176930	19820	19820	19820	19820	0
204	20240725	164000	6855176930	19820	19820	19820	19820	0
205	20240725	163900	6855176930	19820	19820	19820	19820	0
206	20240725	163800	6855176930	19820	19820	19820	19820	0
207	20240725	163700	6855176930	19820	19820	19820	19820	0
208	20240725	163600	6855176930	19820	19820	19820	19820	0
209	20240725	163500	6855176930	19820	19820	19820	19820	0
210	20240725	163400	6855176930	19820	19820	19820	19820	0
211	20240725	163300	6855176930	19820	19820	19820	19820	0
212	20240725	163200	6855176930	19820	19820	19820	19820	7593
213	20240725	163100	6855176930	19820	19820	19820	19820	0
214	20240725	163000	6855176930	19820	19820	19820	19820	0
215	20240725	162900	6855176930	19820	19820	19820	19820	0
216	20240725	162800	6855176930	19820	19820	19820	19820	0
217	20240725	162700	6855176930	19820	19820	19820	19820	0
218	20240725	162600	6855176930	19820	19820	19820	19820	0
219	20240725	162500	6855176930	19820	19820	19820	19820	0
220	20240725	162400	6855176930	19820	19820	19820	19820	0
221	20240725	162300	6855176930	19820	19820	19820	19820	0
222	20240725	162200	6855176930	19820	19820	19820	19820	0
223	20240725	162100	6855176930	19820	19820	19820	19820	0
224	20240725	162000	6855176930	19820	19820	19820	19820	0
225	20240725	161900	6855176930	19820	19820	19820	19820	0
226	20240725	161800	6855176930	19820	19820	19820	19820	0
227	20240725	161700	6855176930	19820	19820	19820	19820	0
228	20240725	161600	6855176930	19820	19820	19820	19820	0
229	20240725	161500	6855176930	19820	19820	19820	19820	0
230	20240725	161400	6855176930	19820	19820	19820	19820	0
231	20240725	161300	6855176930	19820	19820	19820	19820	0
232	20240725	161200	6855176930	19820	19820	19820	19820	0
233	20240725	161100	6855176930	19820	19820	19820	19820	0
234	20240725	161000	6855176930	19820	19820	19820	19820	0
235	20240725	160900	6855176930	19820	19820	19820	19820	0
236	20240725	160800	6855176930	19820	19820	19820	19820	0
237	20240725	160700	6855176930	19820	19820	19820	19820	0
238	20240725	160600	6855176930	19820	19820	19820	19820	0
239	20240725	160500	6855176930	19820	19820	19820	19820	0
240	20240725	160400	6855176930	19820	19820	19820	19820	0
241	20240725	160300	6855176930	19820	19820	19820	19820	0
242	20240725	160200	6855176930	19820	19820	19820	19820	7593
243	20240725	160100	6855176930	19820	19820	19820	19820	0
244	20240725	160000	6855176930	19820	19820	19820	19820	0
245	20240725	155900	6855176930	19820	19820	19820	19820	0
246	20240725	155800	6855176930	19820	19820	19820	19820	0
247	20240725	155700	6855176930	19820	19820	19820	19820	0
248	20240725	155600	6855176930	19820	19820	19820	19820	0
249	20240725	155500	6855176930	19820	19820	19820	19820	0
250	20240725	155400	6855176930	19820	19820	19820	19820	0
251	20240725	155300	6855176930	19820	19820	19820	19820	0
252	20240725	155200	6855176930	19820	19820	19820	19820	0
253	20240725	155100	6855176930	19820	19820	19820	19820	0
254	20240725	155000	6855176930	19820	19820	19820	19820	0
255	20240725	154900	6855176930	19820	19820	19820	19820	0
256	20240725	154800	6855176930	19820	19820	19820	19820	0
257	20240725	154700	6855176930	19820	19820	19820	19820	0
258	20240725	154600	6855176930	19820	19820	19820	19820	0
259	20240725	154500	6855176930	19820	19820	19820	19820	0
260	20240725	154400	6855176930	19820	19820	19820	19820	0
261	20240725	154300	6855176930	19820	19820	19820	19820	0
262	20240725	154200	6855176930	19820	19820	19820	19820	0
263	20240725	154100	6855176930	19820	19820	19820	19820	0
264	20240725	154000	6855176930	19820	19820	19820	19820	0
265	20240725	153900	6855176930	19820	19820	19820	19820	0
266	20240725	153800	6855176930	19820	19820	19820	19820	0
267	20240725	153700	6855176930	19820	19820	19820	19820	0
268	20240725	153600	6855176930	19820	19820	19820	19820	0
269	20240725	153500	6855176930	19820	19820	19820	19820	0
270	20240725	153400	6855176930	19820	19820	19820	19820	0
271	20240725	153300	6855176930	19820	19820	19820	19820	0
272	20240725	153200	6855176930	19820	19820	19820	19820	7593
273	20240725	153100	6855176930	19820	19820	19820	19820	0
274	20240725	153000	6855176930	19820	19820	19820	19820	7593
275	20240725	152900	6704683670	19850	19850	19850	19850	0
276	20240725	152800	6704683670	19850	19850	19850	19850	0
277	20240725	152700	6704683670	19850	19850	19850	19850	0
278	20240725	152600	6704683670	19850	19850	19850	19850	0
279	20240725	152500	6704683670	19850	19850	19850	19850	0
280	20240725	152400	6704683670	19850	19850	19850	19850	0
281	20240725	152300	6704683670	19850	19850	19850	19850	0
282	20240725	152200	6704683670	19850	19850	19850	19850	0
283	20240725	152100	6704683670	19850	19850	19850	19850	0
284	20240725	152000	6704683670	19850	19850	19850	19850	0
285	20240725	151900	6704683670	19850	19850	19860	19840	664
286	20240725	151800	6691506280	19850	19840	19850	19840	163
287	20240725	151700	6688272220	19820	19890	19890	19820	717
288	20240725	151600	6674030830	19880	19890	19890	19880	397
289	20240725	151500	6666134910	19890	19880	19890	19870	708
290	20240725	151400	6652059690	19880	19830	19890	19830	1383
291	20240725	151300	6624604910	19810	19810	19840	19810	565
292	20240725	151200	6613403600	19810	19800	19810	19780	2704
293	20240725	151100	6559871900	19800	19810	19810	19800	507
294	20240725	151000	6549832840	19810	19830	19830	19790	7976
295	20240725	150900	6391895320	19830	19810	19830	19810	1840
296	20240725	150800	6355442370	19810	19820	19830	19810	1515
297	20240725	150700	6325413700	19820	19840	19850	19820	2215
298	20240725	150600	6281475600	19850	19880	19880	19830	2366
299	20240725	150500	6234523450	19870	19860	19870	19850	1035
300	20240725	150400	6213974250	19850	19870	19880	19850	1721
301	20240725	150300	6179800810	19870	19900	19900	19870	399
302	20240725	150200	6171863490	19910	19910	19920	19900	1083
303	20240725	150100	6150301010	19910	19900	19910	19900	508
304	20240725	150000	6140187470	19890	19880	19900	19870	837
305	20240725	145900	6123548850	19890	19900	19900	19870	679
306	20240725	145800	6110050580	19900	19920	19920	19850	1169
307	20240725	145700	6086811580	19920	19870	19920	19870	1359
308	20240725	145600	6059785300	19870	19880	19880	19870	848
309	20240725	145500	6042933870	19870	19850	19880	19850	1103
310	20240725	145400	6021022060	19850	19860	19890	19850	539
311	20240725	145300	6010313430	19850	19870	19880	19850	1568
312	20240725	145200	5979166850	19880	19890	19900	19880	575
313	20240725	145100	5967732530	19900	19910	19910	19890	804
314	20240725	145000	5951731740	19910	19890	19920	19880	575
315	20240725	144900	5940295780	19890	19910	19910	19880	513
316	20240725	144800	5930094160	19900	19880	19900	19880	885
317	20240725	144700	5912489630	19880	19870	19890	19870	1176
318	20240725	144600	5889115250	19880	19870	19890	19860	700
319	20240725	144500	5875200820	19870	19900	19900	19870	670
320	20240725	144400	5861878170	19920	19910	19940	19900	948
321	20240725	144300	5843005590	19920	19920	19960	19910	1008
322	20240725	144200	5822915810	19910	19900	19910	19900	515
323	20240725	144100	5812662290	19900	19900	19920	19890	2116
324	20240725	144000	5770542370	19900	19900	19900	19890	1205
325	20240725	143900	5746568160	19900	19890	19920	19890	799
326	20240725	143800	5730674180	19890	19890	19910	19860	2210
327	20240725	143700	5686746230	19890	19850	19930	19850	862
328	20240725	143600	5669602010	19850	19880	19880	19830	1840
329	20240725	143500	5633085730	19890	19860	19890	19810	2900
330	20240725	143400	5575595080	19860	19820	19880	19820	973
331	20240725	143300	5556297310	19820	19820	19850	19820	435
332	20240725	143200	5547674550	19830	19820	19850	19810	1957
333	20240725	143100	5508894130	19820	19840	19840	19820	867
334	20240725	143000	5491702690	19850	19840	19850	19820	686
335	20240725	142900	5478094630	19840	19850	19850	19830	711
336	20240725	142800	5463992290	19820	19850	19850	19800	2892
337	20240725	142700	5406668630	19850	19860	19880	19830	879
338	20240725	142600	5389227870	19860	19860	19880	19850	394
339	20240725	142500	5381403370	19860	19890	19890	19850	1153
340	20240725	142400	5358499140	19890	19880	19890	19880	590
341	20240725	142300	5346769790	19890	19930	19930	19880	297
342	20240725	142200	5340862600	19930	19860	19940	19850	1153
343	20240725	142100	5317965150	19870	19880	19890	19870	1721
344	20240725	142000	5283757580	19890	19940	19940	19880	9682
345	20240725	141900	5091021360	19950	19960	19960	19940	212
346	20240725	141800	5086791840	19950	19940	19970	19940	506
347	20240725	141700	5076698240	19940	19960	19960	19930	4394
348	20240725	141600	4989081560	19950	19980	19980	19950	771
349	20240725	141500	4973692950	19970	19970	19980	19960	669
350	20240725	141400	4960336790	19960	19970	19970	19960	390
351	20240725	141300	4952551050	19970	19960	19990	19960	693
352	20240725	141200	4938708960	19970	19980	19980	19960	1680
353	20240725	141100	4905158710	19980	19980	19990	19980	505
354	20240725	141000	4895067400	19990	19990	19990	19980	520
355	20240725	140900	4884672670	19990	19990	19990	19980	466
356	20240725	140800	4875357400	19980	19980	19990	19980	442
357	20240725	140700	4866524300	19990	19980	19990	19980	360
358	20240725	140600	4859330240	19980	19990	19990	19980	427
359	20240725	140500	4850796510	19990	20000	20000	19980	896
360	20240725	140400	4832889130	19990	19990	20000	19990	174
361	20240725	140300	4829409630	19990	20050	20050	19990	470
362	20240725	140200	4820005870	20000	20050	20050	19990	574
363	20240725	140100	4808527290	20000	20000	20050	20000	2722
364	20240725	140000	4753981040	20050	20000	20050	19990	820
365	20240725	135900	4737574910	20050	19990	20050	19990	4961
366	20240725	135800	4638347910	19990	20000	20000	19990	863
367	20240725	135700	4621095290	19990	19990	20000	19990	505
368	20240725	135600	4610998310	19990	20000	20000	19990	514
369	20240725	135500	4600722200	20000	19980	20000	19980	1167
370	20240725	135400	4577393580	19980	19990	20000	19980	1090
371	20240725	135300	4555601480	20000	19990	20000	19990	910
372	20240725	135200	4537404200	19990	20000	20000	19990	235
373	20240725	135100	4532704440	20000	20000	20000	19990	1057
374	20240725	135000	4511565210	19990	20000	20000	19990	627
375	20240725	134900	4499026350	20050	20000	20050	19990	1067
376	20240725	134800	4477688960	19990	20000	20000	19990	499
377	20240725	134700	4467710280	19990	20050	20050	19990	261
378	20240725	134600	4462485190	20000	20050	20050	19990	580
379	20240725	134500	4450879230	20050	20000	20050	19990	567
380	20240725	134400	4439539530	20000	20000	20000	19990	265
381	20240725	134300	4434240070	20000	20000	20050	20000	857
382	20240725	134200	4417093770	20000	20000	20050	20000	259
383	20240725	134100	4411907570	20000	20000	20050	20000	754
384	20240725	134000	4396821320	20000	20050	20050	20000	878
385	20240725	133900	4379224170	20100	20100	20100	20050	428
386	20240725	133800	4370635220	20050	20050	20100	20050	521
387	20240725	133700	4360182270	20100	20050	20100	20050	302
388	20240725	133600	4354120870	20050	20050	20050	20000	1179
389	20240725	133500	4330502420	20000	20050	20050	20000	799
390	20240725	133400	4314513870	20000	20000	20000	19990	469
391	20240725	133300	4305134140	20000	20000	20000	20000	374
392	20240725	133200	4297654140	19990	20000	20050	19990	544
393	20240725	133100	4286770460	20000	20000	20050	20000	896
394	20240725	133000	4268844210	20000	20050	20100	20000	599
395	20240725	132900	4256842960	20050	20050	20100	20000	1950
396	20240725	132800	4217770760	20000	20000	20000	20000	381
397	20240725	132700	4210150760	20000	19990	20000	19990	380
398	20240725	132600	4202553290	19990	19990	20000	19990	508
399	20240725	132500	4192397120	20000	19990	20050	19990	568
400	20240725	132400	4181039650	19990	20000	20050	19990	988
401	20240725	132300	4161281600	19990	20000	20050	19990	620
402	20240725	132200	4148882550	20000	19990	20000	19980	368
403	20240725	132100	4141525200	20000	19980	20000	19980	1040
404	20240725	132000	4120739570	19980	19980	19980	19980	255
405	20240725	131900	4115644670	19980	19980	19990	19980	451
406	20240725	131800	4106632270	19980	20000	20000	19980	407
407	20240725	131700	4098496020	20000	20000	20000	19990	170
408	20240725	131600	4095096820	20000	19990	20000	19980	717
409	20240725	131500	4080763900	19990	19990	19990	19980	374
410	20240725	131400	4073291230	19980	19970	20000	19970	791
411	20240725	131300	4057484320	19980	19970	19980	19970	349
412	20240725	131200	4050514120	19980	19980	19990	19980	264
413	20240725	131100	4045239120	19970	19980	19980	19970	308
414	20240725	131000	4039086310	19970	19970	19990	19970	672
415	20240725	130900	4025666220	19990	19980	19990	19980	195
416	20240725	130800	4021769880	19990	20050	20050	19980	423
417	20240725	130700	4013316530	19990	19980	20000	19970	738
418	20240725	130600	3998565820	19980	19990	20050	19980	696
419	20240725	130500	3984657010	19990	19990	20050	19980	1027
420	20240725	130400	3964131650	19990	19990	20000	19980	124
421	20240725	130300	3961652900	19990	20000	20000	19990	558
422	20240725	130200	3950496080	20000	20000	20000	19980	1401
423	20240725	130100	3922489810	20000	19990	20000	19990	163
424	20240725	130000	3919231340	20000	20000	20050	19990	814
425	20240725	125900	3902951830	20000	20000	20000	20000	298
426	20240725	125800	3896991830	20050	19990	20050	19990	830
427	20240725	125700	3880390620	20000	20000	20000	20000	831
428	20240725	125600	3863770620	20000	20050	20050	20000	854
429	20240725	125500	3846690120	20000	20050	20050	20000	303
430	20240725	125400	3840629920	20050	20050	20050	20000	239
431	20240725	125300	3835847670	20050	20000	20050	20000	28
432	20240725	125200	3835287070	20050	20000	20050	20000	1653
433	20240725	125100	3802190120	20000	20000	20000	20000	99
434	20240725	125000	3800210120	20050	20000	20050	20000	267
435	20240725	124900	3794870070	20050	20000	20050	19990	468
436	20240725	124800	3785512490	19980	19990	20000	19980	651
437	20240725	124700	3772499040	19990	19990	19990	19990	3
438	20240725	124600	3772439070	19990	19970	20000	19960	982
439	20240725	124500	3752822470	19970	19980	19990	19960	1109
440	20240725	124400	3730680220	19980	19990	19990	19980	395
441	20240725	124300	3722787110	20000	20000	20000	20000	37
442	20240725	124200	3722047110	20000	19980	20000	19940	2214
443	20240725	124100	3677821320	19970	19960	19990	19960	1050
444	20240725	124000	3656850740	19960	20000	20050	19940	4548
445	20240725	123900	3566058990	19990	19990	20050	19980	291
446	20240725	123800	3560243500	19990	20000	20000	19970	1588
447	20240725	123700	3528516190	20000	20000	20000	19990	735
448	20240725	123600	3513819250	20000	20000	20000	20000	187
449	20240725	123500	3510079250	20000	20000	20050	20000	349
450	20240725	123400	3503099050	20000	20050	20050	20000	294
451	20240725	123300	3497218850	20050	20000	20100	20000	865
452	20240725	123200	3479899850	20000	20000	20000	20000	204
453	20240725	123100	3475819850	20050	20050	20050	20000	164
454	20240725	123000	3472536600	20000	20000	20100	20000	1225
455	20240725	122900	3448008750	20000	20050	20050	20000	636
456	20240725	122800	3435288700	20000	20000	20050	20000	312
457	20240725	122700	3429048650	20050	20000	20050	20000	353
458	20240725	122600	3421988600	20000	20050	20050	20000	197
459	20240725	122500	3418048350	20000	20050	20050	20000	442
460	20240725	122400	3409188950	20050	20050	20050	20050	177
461	20240725	122300	3405640100	20050	20100	20100	20000	266
462	20240725	122200	3400319300	20050	20050	20050	20050	501
463	20240725	122100	3390274250	20050	20050	20100	20050	573
464	20240725	122000	3378760550	20050	20000	20100	20000	1103
465	20240725	121900	3356660000	20000	20000	20050	20000	406
466	20240725	121800	3348536000	20000	20050	20050	20000	599
467	20240725	121700	3336531000	20000	20000	20050	20000	365
468	20240725	121600	3329230900	20050	20000	20050	20000	418
469	20240725	121500	3320870850	20000	20100	20100	20000	207
470	20240725	121400	3316727850	20100	20000	20100	19990	1714
471	20240725	121300	3282344940	20000	19990	20000	19980	280
472	20240725	121200	3276749510	19990	20050	20050	19990	235
473	20240725	121100	3272051790	20000	19990	20050	19980	514
474	20240725	121000	3261772480	19980	20000	20000	19980	31
475	20240725	120900	3261152750	19990	19990	20050	19980	733
476	20240725	120800	3246500220	19990	19990	20050	19990	213
477	20240725	120700	3242240370	19970	19990	20000	19970	356
478	20240725	120600	3235127330	19990	19990	20000	19990	184
479	20240725	120500	3231449050	20000	19980	20000	19980	717
480	20240725	120400	3217119820	19990	19980	19990	19980	180
481	20240725	120300	3213523400	19990	20000	20000	19990	178
482	20240725	120200	3209965120	20050	20000	20050	20000	285
483	20240725	120100	3204265070	20000	19990	20050	19990	482
484	20240725	120000	3194625260	20000	20000	20050	19990	333
485	20240725	115900	3187964480	20000	19990	20050	19990	102
486	20240725	115800	3185924680	20000	20000	20050	19980	696
487	20240725	115700	3172009040	20000	19960	20000	19960	856
488	20240725	115600	3154894060	19970	19960	19970	19950	585
489	20240725	115500	3143216830	19950	19950	19950	19950	124
490	20240725	115400	3140743030	19960	19960	19960	19950	602
491	20240725	115300	3128731960	19960	19950	19970	19950	676
492	20240725	115200	3115239670	19950	19950	19960	19950	441
493	20240725	115100	3106441710	19950	19970	19970	19950	272
494	20240725	115000	3101012440	19970	19940	19990	19940	1488
495	20240725	114900	3071300590	19950	19940	19950	19940	617
496	20240725	114800	3058997550	19950	19940	19950	19940	65
497	20240725	114700	3057701390	19940	19960	19960	19940	714
498	20240725	114600	3043464190	19960	19980	19980	19960	62
499	20240725	114500	3042226080	19960	19970	19970	19950	272
500	20240725	114400	3036799630	19980	19990	19990	19980	76
501	20240725	114300	3035281090	19980	19960	19990	19930	958
502	20240725	114200	3016169940	19970	19960	19990	19940	5316
503	20240725	114100	2910123520	19960	19970	19970	19960	734
504	20240725	114000	2895467860	19970	19970	19970	19970	334
505	20240725	113900	2888797880	19970	19970	19980	19970	519
506	20240725	113800	2878433440	19980	19980	19990	19980	235
507	20240725	113700	2873738090	19980	19980	19980	19980	99
508	20240725	113600	2871760070	19980	19990	19990	19970	1073
509	20240725	113500	2850319750	19990	20000	20000	19990	147
510	20240725	113400	2847380440	20000	20050	20050	20000	463
511	20240725	113300	2838120290	20050	20050	20050	20000	196
512	20240725	113200	2834199090	20050	20000	20050	19990	598
513	20240725	113100	2822240150	20000	19990	20050	19990	306
514	20240725	113000	2816122380	20000	20000	20000	19990	485
515	20240725	112900	2806424170	20000	19990	20000	19990	434
516	20240725	112800	2797746820	19990	19990	19990	19990	391
517	20240725	112700	2789930730	19990	19980	19990	19980	166
518	20240725	112600	2786613040	19990	20000	20000	19990	331
519	20240725	112500	2779994850	20000	20000	20050	19990	545
520	20240725	112400	2769094670	20000	20000	20000	20000	244
521	20240725	112300	2764214670	20000	20000	20000	20000	450
522	20240725	112200	2755214670	20000	20000	20050	20000	335
523	20240725	112100	2748514570	20000	20050	20050	20000	687
524	20240725	112000	2734769520	20050	20000	20050	20000	191
525	20240725	111900	2730947870	19980	19990	20000	19980	357
526	20240725	111800	2723810580	20000	19970	20000	19960	749
527	20240725	111700	2708854200	19960	19990	19990	19960	201
528	20240725	111600	2704839810	19980	19950	19980	19950	476
529	20240725	111500	2695339610	19950	19960	19960	19950	465
530	20240725	111400	2686062850	19950	19950	19960	19950	606
531	20240725	111300	2673973110	19960	19990	19990	19960	564
532	20240725	111200	2662713500	19990	19970	19990	19950	3114
533	20240725	111100	2600538650	19960	19960	19960	19960	502
534	20240725	111000	2590518730	19960	19990	19990	19960	315
535	20240725	110900	2584228380	19990	19980	19990	19980	428
536	20240725	110800	2575673920	19970	19980	19980	19960	411
537	20240725	110700	2567466290	19980	19990	19990	19980	341
538	20240725	110600	2560651470	19990	20000	20000	19990	490
539	20240725	110500	2550853590	20000	20000	20000	20000	232
540	20240725	110400	2546213590	20050	19990	20050	19980	704
541	20240725	110300	2532137250	20000	20050	20050	20000	243
542	20240725	110200	2527273000	20050	19970	20050	19960	761
543	20240725	110100	2512064770	19980	19980	19980	19960	348
544	20240725	110000	2505117780	19980	20000	20000	19980	313
545	20240725	105900	2498863870	20000	20000	20050	20000	172
546	20240725	105800	2495423570	19970	19980	19990	19970	954
547	20240725	105700	2476362930	19980	20000	20000	19980	362
548	20240725	105600	2469126340	20000	20000	20050	19970	525
549	20240725	105500	2458637760	20000	19980	20050	19980	1099
550	20240725	105400	2436670480	19990	19960	19990	19960	98
551	20240725	105300	2434714080	19960	19950	19960	19940	754
552	20240725	105200	2419676120	19940	19940	19950	19940	534
553	20240725	105100	2409026380	19950	19950	19960	19950	596
554	20240725	105000	2397136040	19950	19960	19960	19950	275
555	20240725	104900	2391649770	19950	19940	19950	19940	1016
556	20240725	104800	2371386050	19950	19940	19950	19940	294
557	20240725	104700	2365521450	19940	19950	19990	19940	961
558	20240725	104600	2346354020	19950	19950	19980	19950	492
559	20240725	104500	2336533480	19960	19980	19990	19960	719
560	20240725	104400	2322173760	19990	19990	20050	19990	330
561	20240725	104300	2315576960	20000	19980	20000	19970	1753
562	20240725	104200	2280544860	19980	19950	19980	19940	934
563	20240725	104100	2261911390	19960	19960	19960	19950	432
564	20240725	104000	2253292490	19960	19960	19970	19950	193
565	20240725	103900	2249441350	19980	19950	19990	19950	516
566	20240725	103800	2239145300	19940	19950	19960	19940	642
567	20240725	103700	2226342290	19950	19990	19990	19940	10244
568	20240725	103600	2021795870	20000	19990	20000	19990	603
569	20240725	103500	2009739510	19990	20000	20000	19990	160
570	20240725	103400	2006539530	20000	20000	20000	20000	704
571	20240725	103300	1992459530	20050	20000	20050	20000	616
572	20240725	103200	1980138280	20050	20000	20050	20000	822
573	20240725	103100	1963693280	20050	20000	20050	20000	1027
574	20240725	103000	1943152030	20000	20050	20050	20000	199
575	20240725	102900	1939170980	20000	20000	20050	20000	262
576	20240725	102800	1933929930	20050	20050	20050	20000	159
577	20240725	102700	1930744680	20050	20050	20050	20000	577
578	20240725	102600	1919191530	20050	20050	20050	20050	177
579	20240725	102500	1915642680	20050	20050	20050	20000	446
580	20240725	102400	1906709230	20050	20050	20100	20000	479
581	20240725	102300	1897123930	20000	20050	20050	20000	850
582	20240725	102200	1880110080	20050	20050	20100	20050	285
583	20240725	102100	1874394580	20100	20100	20100	20050	314
584	20240725	102000	1868094980	20100	20100	20100	20050	885
585	20240725	101900	1850309580	20100	20150	20150	20100	279
586	20240725	101800	1844701630	20150	20050	20150	20050	434
587	20240725	101700	1835988180	20100	20050	20100	20050	1136
588	20240725	101600	1813181930	20050	20100	20100	20050	1108
589	20240725	101500	1790951480	20100	20100	20150	20100	115
590	20240725	101400	1788637430	20050	20100	20150	20050	291
591	20240725	101300	1782794480	20050	20150	20150	20050	235
592	20240725	101200	1778076780	20100	20150	20200	20100	547
593	20240725	101100	1767079830	20150	20200	20200	20150	355
594	20240725	101000	1759925980	20200	20200	20200	20150	367
595	20240725	100900	1752530580	20200	20150	20200	20150	372
596	20240725	100800	1745031230	20150	20100	20150	20100	1379
597	20240725	100700	1717255030	20100	20150	20150	20100	7
598	20240725	100600	1717114080	20150	20150	20150	20100	488
599	20240725	100500	1707289730	20050	20100	20200	20050	899
600	20240725	100400	1689219180	20100	20100	20150	20050	645
601	20240725	100300	1676278230	20100	20050	20200	20050	1593
602	20240725	100200	1644253130	20050	20100	20100	20050	33
603	20240725	100100	1643591330	20100	20050	20100	20050	1016
604	20240725	100000	1623210330	20100	20100	20100	20050	538
605	20240725	095900	1612419530	20100	20100	20100	20100	404
606	20240725	095800	1604299130	20150	20100	20150	20050	936
607	20240725	095700	1585500730	20100	20100	20150	20100	92
608	20240725	095600	1583651480	20100	20050	20100	20050	643
609	20240725	095500	1570728380	20050	20000	20050	19990	3709
610	20240725	095400	1496486400	20050	20000	20050	20000	1835
611	20240725	095300	1459772850	20050	20050	20050	20000	516
612	20240725	095200	1449445700	20050	20100	20100	20000	10881
613	20240725	095100	1231345800	20050	20100	20150	20050	832
614	20240725	095000	1214635450	20100	20100	20150	20050	1161
615	20240725	094900	1191300500	20100	20150	20150	20100	461
616	20240725	094800	1182029350	20150	20100	20150	20100	965
617	20240725	094700	1162632500	20100	20150	20150	20100	716
618	20240725	094600	1148240850	20150	20100	20150	20100	96
619	20240725	094500	1146310350	20100	20100	20100	20100	1447
620	20240725	094400	1117225650	20100	20150	20150	20100	511
621	20240725	094300	1106950550	20150	20100	20150	20100	1869
622	20240725	094200	1069382900	20150	20150	20150	20100	187
623	20240725	094100	1065615500	20150	20150	20200	20100	396
624	20240725	094000	1057639000	20200	20200	20250	20150	1983
625	20240725	093900	1017581400	20200	20250	20250	20200	514
626	20240725	093800	1007194500	20250	20200	20250	20200	2305
627	20240725	093700	960630500	20200	20100	20200	20100	252
628	20240725	093600	955555600	20150	20150	20200	20150	467
629	20240725	093500	946145300	20200	20150	20200	20100	360
630	20240725	093400	938894950	20150	20150	20150	20100	150
631	20240725	093300	935876600	20150	20150	20150	20100	892
632	20240725	093200	917933700	20100	20150	20200	20100	1643
633	20240725	093100	884848350	20200	20150	20200	20150	892
634	20240725	093000	866849300	20200	20150	20200	20150	1609
635	20240725	092900	834427850	20200	20200	20200	20100	470
636	20240725	092800	824956150	20200	20150	20200	20150	913
637	20240725	092700	806538050	20200	20150	20200	20150	607
638	20240725	092600	794306300	20200	20250	20250	20150	476
639	20240725	092500	784694250	20200	20150	20200	20150	1097
640	20240725	092400	762559950	20200	20250	20250	20150	447
641	20240725	092300	753542000	20200	20200	20250	20150	1022
642	20240725	092200	732909650	20250	20150	20250	20150	1365
643	20240725	092100	705369300	20200	20200	20250	20200	752
644	20240725	092000	690175250	20200	20200	20200	20150	3257
645	20240725	091900	624416800	20250	20250	20250	20200	202
646	20240725	091800	620328150	20250	20250	20250	20200	691
647	20240725	091700	606338450	20250	20250	20300	20250	277
648	20240725	091600	600729150	20300	20250	20300	20250	831
649	20240725	091500	583898850	20250	20350	20350	20250	3333
650	20240725	091400	516319500	20350	20300	20350	20300	515
651	20240725	091300	505854650	20300	20400	20400	20300	233
652	20240725	091200	501116250	20400	20400	20400	20350	110
653	20240725	091100	498874250	20350	20350	20400	20300	525
654	20240725	091000	488209900	20350	20350	20400	20250	616
655	20240725	090900	475683600	20400	20400	20450	20350	231
656	20240725	090800	470974800	20450	20300	20450	20300	1069
657	20240725	090700	449246600	20300	20300	20400	20300	769
658	20240725	090600	433596000	20350	20400	20400	20300	2174
659	20240725	090500	389373550	20350	20350	20400	20300	778
660	20240725	090400	373548100	20300	20300	20300	20300	53
661	20240725	090300	372472200	20300	20300	20350	20300	518
662	20240725	090200	361956000	20300	20300	20300	20150	1671
663	20240725	090100	328136150	20200	20350	20350	20100	6199
664	20240725	090000	202872200	20350	20200	20450	20150	10029