KissMeData/214320/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204200	1342611150	20100	20100	20100	20100	305
3	20240717	204100	1342611150	20100	20100	20100	20100	0
4	20240717	204000	1342611150	20100	20100	20100	20100	0
5	20240717	203900	1342611150	20100	20100	20100	20100	0
6	20240717	203800	1342611150	20100	20100	20100	20100	0
7	20240717	203700	1342611150	20100	20100	20100	20100	0
8	20240717	203600	1342611150	20100	20100	20100	20100	0
9	20240717	203500	1342611150	20100	20100	20100	20100	0
10	20240717	203400	1342611150	20100	20100	20100	20100	0
11	20240717	203300	1342611150	20100	20100	20100	20100	0
12	20240717	203200	1342611150	20100	20100	20100	20100	0
13	20240717	203100	1342611150	20100	20100	20100	20100	0
14	20240717	203000	1342611150	20100	20100	20100	20100	0
15	20240717	202900	1342611150	20100	20100	20100	20100	0
16	20240717	202800	1342611150	20100	20100	20100	20100	0
17	20240717	202700	1342611150	20100	20100	20100	20100	0
18	20240717	202600	1342611150	20100	20100	20100	20100	0
19	20240717	202500	1342611150	20100	20100	20100	20100	0
20	20240717	202400	1342611150	20100	20100	20100	20100	0
21	20240717	202300	1342611150	20100	20100	20100	20100	0
22	20240717	202200	1342611150	20100	20100	20100	20100	0
23	20240717	202100	1342611150	20100	20100	20100	20100	0
24	20240717	202000	1342611150	20100	20100	20100	20100	0
25	20240717	201900	1342611150	20100	20100	20100	20100	0
26	20240717	201800	1342611150	20100	20100	20100	20100	0
27	20240717	201700	1342611150	20100	20100	20100	20100	0
28	20240717	201600	1342611150	20100	20100	20100	20100	0
29	20240717	201500	1342611150	20100	20100	20100	20100	0
30	20240717	201400	1342611150	20100	20100	20100	20100	0
31	20240717	201300	1342611150	20100	20100	20100	20100	0
32	20240717	201200	1342611150	20100	20100	20100	20100	305
33	20240717	201100	1342611150	20100	20100	20100	20100	0
34	20240717	201000	1342611150	20100	20100	20100	20100	0
35	20240717	200900	1342611150	20100	20100	20100	20100	0
36	20240717	200800	1342611150	20100	20100	20100	20100	0
37	20240717	200700	1342611150	20100	20100	20100	20100	0
38	20240717	200600	1342611150	20100	20100	20100	20100	0
39	20240717	200500	1342611150	20100	20100	20100	20100	0
40	20240717	200400	1342611150	20100	20100	20100	20100	0
41	20240717	200300	1342611150	20100	20100	20100	20100	0
42	20240717	200200	1342611150	20100	20100	20100	20100	0
43	20240717	200100	1342611150	20100	20100	20100	20100	0
44	20240717	200000	1342611150	20100	20100	20100	20100	0
45	20240717	195900	1342611150	20100	20100	20100	20100	0
46	20240717	195800	1342611150	20100	20100	20100	20100	0
47	20240717	195700	1342611150	20100	20100	20100	20100	0
48	20240717	195600	1342611150	20100	20100	20100	20100	0
49	20240717	195500	1342611150	20100	20100	20100	20100	0
50	20240717	195400	1342611150	20100	20100	20100	20100	0
51	20240717	195300	1342611150	20100	20100	20100	20100	0
52	20240717	195200	1342611150	20100	20100	20100	20100	0
53	20240717	195100	1342611150	20100	20100	20100	20100	0
54	20240717	195000	1342611150	20100	20100	20100	20100	0
55	20240717	194900	1342611150	20100	20100	20100	20100	0
56	20240717	194800	1342611150	20100	20100	20100	20100	0
57	20240717	194700	1342611150	20100	20100	20100	20100	0
58	20240717	194600	1342611150	20100	20100	20100	20100	0
59	20240717	194500	1342611150	20100	20100	20100	20100	0
60	20240717	194400	1342611150	20100	20100	20100	20100	0
61	20240717	194300	1342611150	20100	20100	20100	20100	0
62	20240717	194200	1342611150	20100	20100	20100	20100	305
63	20240717	194100	1342611150	20100	20100	20100	20100	0
64	20240717	194000	1342611150	20100	20100	20100	20100	0
65	20240717	193900	1342611150	20100	20100	20100	20100	0
66	20240717	193800	1342611150	20100	20100	20100	20100	0
67	20240717	193700	1342611150	20100	20100	20100	20100	0
68	20240717	193600	1342611150	20100	20100	20100	20100	0
69	20240717	193500	1342611150	20100	20100	20100	20100	0
70	20240717	193400	1342611150	20100	20100	20100	20100	0
71	20240717	193300	1342611150	20100	20100	20100	20100	0
72	20240717	193200	1342611150	20100	20100	20100	20100	0
73	20240717	193100	1342611150	20100	20100	20100	20100	0
74	20240717	193000	1342611150	20100	20100	20100	20100	0
75	20240717	192900	1342611150	20100	20100	20100	20100	0
76	20240717	192800	1342611150	20100	20100	20100	20100	0
77	20240717	192700	1342611150	20100	20100	20100	20100	0
78	20240717	192600	1342611150	20100	20100	20100	20100	0
79	20240717	192500	1342611150	20100	20100	20100	20100	0
80	20240717	192400	1342611150	20100	20100	20100	20100	0
81	20240717	192300	1342611150	20100	20100	20100	20100	0
82	20240717	192200	1342611150	20100	20100	20100	20100	0
83	20240717	192100	1342611150	20100	20100	20100	20100	0
84	20240717	192000	1342611150	20100	20100	20100	20100	0
85	20240717	191900	1342611150	20100	20100	20100	20100	0
86	20240717	191800	1342611150	20100	20100	20100	20100	0
87	20240717	191700	1342611150	20100	20100	20100	20100	0
88	20240717	191600	1342611150	20100	20100	20100	20100	0
89	20240717	191500	1342611150	20100	20100	20100	20100	0
90	20240717	191400	1342611150	20100	20100	20100	20100	0
91	20240717	191300	1342611150	20100	20100	20100	20100	0
92	20240717	191200	1342611150	20100	20100	20100	20100	305
93	20240717	191100	1342611150	20100	20100	20100	20100	0
94	20240717	191000	1342611150	20100	20100	20100	20100	0
95	20240717	190900	1342611150	20100	20100	20100	20100	0
96	20240717	190800	1342611150	20100	20100	20100	20100	0
97	20240717	190700	1342611150	20100	20100	20100	20100	0
98	20240717	190600	1342611150	20100	20100	20100	20100	0
99	20240717	190500	1342611150	20100	20100	20100	20100	0
100	20240717	190400	1342611150	20100	20100	20100	20100	0
101	20240717	190300	1342611150	20100	20100	20100	20100	0
102	20240717	190200	1342611150	20100	20100	20100	20100	0
103	20240717	190100	1342611150	20100	20100	20100	20100	0
104	20240717	190000	1342611150	20100	20100	20100	20100	0
105	20240717	185900	1342611150	20100	20100	20100	20100	0
106	20240717	185800	1342611150	20100	20100	20100	20100	0
107	20240717	185700	1342611150	20100	20100	20100	20100	0
108	20240717	185600	1342611150	20100	20100	20100	20100	0
109	20240717	185500	1342611150	20100	20100	20100	20100	0
110	20240717	185400	1342611150	20100	20100	20100	20100	0
111	20240717	185300	1342611150	20100	20100	20100	20100	0
112	20240717	185200	1342611150	20100	20100	20100	20100	0
113	20240717	185100	1342611150	20100	20100	20100	20100	0
114	20240717	185000	1342611150	20100	20100	20100	20100	0
115	20240717	184900	1342611150	20100	20100	20100	20100	0
116	20240717	184800	1342611150	20100	20100	20100	20100	0
117	20240717	184700	1342611150	20100	20100	20100	20100	0
118	20240717	184600	1342611150	20100	20100	20100	20100	0
119	20240717	184500	1342611150	20100	20100	20100	20100	0
120	20240717	184400	1342611150	20100	20100	20100	20100	0
121	20240717	184300	1342611150	20100	20100	20100	20100	0
122	20240717	184200	1342611150	20100	20100	20100	20100	305
123	20240717	184100	1342611150	20100	20100	20100	20100	0
124	20240717	184000	1342611150	20100	20100	20100	20100	0
125	20240717	183900	1342611150	20100	20100	20100	20100	0
126	20240717	183800	1342611150	20100	20100	20100	20100	0
127	20240717	183700	1342611150	20100	20100	20100	20100	0
128	20240717	183600	1342611150	20100	20100	20100	20100	0
129	20240717	183500	1342611150	20100	20100	20100	20100	0
130	20240717	183400	1342611150	20100	20100	20100	20100	0
131	20240717	183300	1342611150	20100	20100	20100	20100	0
132	20240717	183200	1342611150	20100	20100	20100	20100	0
133	20240717	183100	1342611150	20100	20100	20100	20100	0
134	20240717	183000	1342611150	20100	20100	20100	20100	0
135	20240717	182900	1342611150	20100	20100	20100	20100	0
136	20240717	182800	1342611150	20100	20100	20100	20100	0
137	20240717	182700	1342611150	20100	20100	20100	20100	0
138	20240717	182600	1342611150	20100	20100	20100	20100	0
139	20240717	182500	1342611150	20100	20100	20100	20100	0
140	20240717	182400	1342611150	20100	20100	20100	20100	0
141	20240717	182300	1342611150	20100	20100	20100	20100	0
142	20240717	182200	1342611150	20100	20100	20100	20100	0
143	20240717	182100	1342611150	20100	20100	20100	20100	0
144	20240717	182000	1342611150	20100	20100	20100	20100	0
145	20240717	181900	1342611150	20100	20100	20100	20100	0
146	20240717	181800	1342611150	20100	20100	20100	20100	0
147	20240717	181700	1342611150	20100	20100	20100	20100	0
148	20240717	181600	1342611150	20100	20100	20100	20100	0
149	20240717	181500	1342611150	20100	20100	20100	20100	0
150	20240717	181400	1342611150	20100	20100	20100	20100	0
151	20240717	181300	1342611150	20100	20100	20100	20100	0
152	20240717	181200	1342611150	20100	20100	20100	20100	305
153	20240717	181100	1342611150	20100	20100	20100	20100	0
154	20240717	181000	1342611150	20100	20100	20100	20100	0
155	20240717	180900	1342611150	20100	20100	20100	20100	0
156	20240717	180800	1342611150	20100	20100	20100	20100	0
157	20240717	180700	1342611150	20100	20100	20100	20100	0
158	20240717	180600	1342611150	20100	20100	20100	20100	0
159	20240717	180500	1342611150	20100	20100	20100	20100	0
160	20240717	180400	1342611150	20100	20100	20100	20100	0
161	20240717	180300	1342611150	20100	20100	20100	20100	0
162	20240717	180200	1342611150	20100	20100	20100	20100	0
163	20240717	180100	1342611150	20100	20100	20100	20100	0
164	20240717	180000	1342611150	20100	20100	20100	20100	0
165	20240717	175900	1342611150	20100	20100	20100	20100	0
166	20240717	175800	1342611150	20100	20100	20100	20100	0
167	20240717	175700	1342611150	20100	20100	20100	20100	0
168	20240717	175600	1342611150	20100	20100	20100	20100	0
169	20240717	175500	1342611150	20100	20100	20100	20100	0
170	20240717	175400	1342611150	20100	20100	20100	20100	0
171	20240717	175300	1342611150	20100	20100	20100	20100	0
172	20240717	175200	1342611150	20100	20100	20100	20100	0
173	20240717	175100	1342611150	20100	20100	20100	20100	0
174	20240717	175000	1342611150	20100	20100	20100	20100	0
175	20240717	174900	1342611150	20100	20100	20100	20100	0
176	20240717	174800	1342611150	20100	20100	20100	20100	0
177	20240717	174700	1342611150	20100	20100	20100	20100	0
178	20240717	174600	1342611150	20100	20100	20100	20100	0
179	20240717	174500	1342611150	20100	20100	20100	20100	0
180	20240717	174400	1342611150	20100	20100	20100	20100	0
181	20240717	174300	1342611150	20100	20100	20100	20100	0
182	20240717	174200	1342611150	20100	20100	20100	20100	305
183	20240717	174100	1342611150	20100	20100	20100	20100	0
184	20240717	174000	1342611150	20100	20100	20100	20100	0
185	20240717	173900	1342611150	20100	20100	20100	20100	0
186	20240717	173800	1342611150	20100	20100	20100	20100	0
187	20240717	173700	1342611150	20100	20100	20100	20100	0
188	20240717	173600	1342611150	20100	20100	20100	20100	0
189	20240717	173500	1342611150	20100	20100	20100	20100	0
190	20240717	173400	1342611150	20100	20100	20100	20100	0
191	20240717	173300	1342611150	20100	20100	20100	20100	0
192	20240717	173200	1342611150	20100	20100	20100	20100	0
193	20240717	173100	1342611150	20100	20100	20100	20100	0
194	20240717	173000	1342611150	20100	20100	20100	20100	0
195	20240717	172900	1342611150	20100	20100	20100	20100	0
196	20240717	172800	1342611150	20100	20100	20100	20100	0
197	20240717	172700	1342611150	20100	20100	20100	20100	0
198	20240717	172600	1342611150	20100	20100	20100	20100	0
199	20240717	172500	1342611150	20100	20100	20100	20100	0
200	20240717	172400	1342611150	20100	20100	20100	20100	0
201	20240717	172300	1342611150	20100	20100	20100	20100	0
202	20240717	172200	1342611150	20100	20100	20100	20100	0
203	20240717	172100	1342611150	20100	20100	20100	20100	0
204	20240717	172000	1342611150	20100	20100	20100	20100	0
205	20240717	171900	1342611150	20100	20100	20100	20100	0
206	20240717	171800	1342611150	20100	20100	20100	20100	0
207	20240717	171700	1342611150	20100	20100	20100	20100	0
208	20240717	171600	1342611150	20100	20100	20100	20100	0
209	20240717	171500	1342611150	20100	20100	20100	20100	0
210	20240717	171400	1342611150	20100	20100	20100	20100	0
211	20240717	171300	1342611150	20100	20100	20100	20100	0
212	20240717	171200	1342611150	20100	20100	20100	20100	305
213	20240717	171100	1342611150	20100	20100	20100	20100	0
214	20240717	171000	1342611150	20100	20100	20100	20100	0
215	20240717	170900	1342611150	20100	20100	20100	20100	0
216	20240717	170800	1342611150	20100	20100	20100	20100	0
217	20240717	170700	1342611150	20100	20100	20100	20100	0
218	20240717	170600	1342611150	20100	20100	20100	20100	0
219	20240717	170500	1342611150	20100	20100	20100	20100	0
220	20240717	170400	1342611150	20100	20100	20100	20100	0
221	20240717	170300	1342611150	20100	20100	20100	20100	0
222	20240717	170200	1342611150	20100	20100	20100	20100	0
223	20240717	170100	1342611150	20100	20100	20100	20100	0
224	20240717	170000	1342611150	20100	20100	20100	20100	0
225	20240717	165900	1342611150	20100	20100	20100	20100	0
226	20240717	165800	1342611150	20100	20100	20100	20100	0
227	20240717	165700	1342611150	20100	20100	20100	20100	0
228	20240717	165600	1342611150	20100	20100	20100	20100	0
229	20240717	165500	1342611150	20100	20100	20100	20100	0
230	20240717	165400	1342611150	20100	20100	20100	20100	0
231	20240717	165300	1342611150	20100	20100	20100	20100	0
232	20240717	165200	1342611150	20100	20100	20100	20100	0
233	20240717	165100	1342611150	20100	20100	20100	20100	0
234	20240717	165000	1342611150	20100	20100	20100	20100	0
235	20240717	164900	1342611150	20100	20100	20100	20100	0
236	20240717	164800	1342611150	20100	20100	20100	20100	0
237	20240717	164700	1342611150	20100	20100	20100	20100	0
238	20240717	164600	1342611150	20100	20100	20100	20100	0
239	20240717	164500	1342611150	20100	20100	20100	20100	0
240	20240717	164400	1342611150	20100	20100	20100	20100	0
241	20240717	164300	1342611150	20100	20100	20100	20100	0
242	20240717	164200	1342611150	20100	20100	20100	20100	305
243	20240717	164100	1342611150	20100	20100	20100	20100	0
244	20240717	164000	1342611150	20100	20100	20100	20100	0
245	20240717	163900	1342611150	20100	20100	20100	20100	0
246	20240717	163800	1342611150	20100	20100	20100	20100	0
247	20240717	163700	1342611150	20100	20100	20100	20100	0
248	20240717	163600	1342611150	20100	20100	20100	20100	0
249	20240717	163500	1342611150	20100	20100	20100	20100	0
250	20240717	163400	1342611150	20100	20100	20100	20100	0
251	20240717	163300	1342611150	20100	20100	20100	20100	0
252	20240717	163200	1342611150	20100	20100	20100	20100	0
253	20240717	163100	1342611150	20100	20100	20100	20100	0
254	20240717	163000	1342611150	20100	20100	20100	20100	0
255	20240717	162900	1342611150	20100	20100	20100	20100	0
256	20240717	162800	1342611150	20100	20100	20100	20100	0
257	20240717	162700	1342611150	20100	20100	20100	20100	0
258	20240717	162600	1342611150	20100	20100	20100	20100	0
259	20240717	162500	1342611150	20100	20100	20100	20100	0
260	20240717	162400	1342611150	20100	20100	20100	20100	0
261	20240717	162300	1342611150	20100	20100	20100	20100	0
262	20240717	162200	1342611150	20100	20100	20100	20100	0
263	20240717	162100	1342611150	20100	20100	20100	20100	0
264	20240717	162000	1342611150	20100	20100	20100	20100	0
265	20240717	161900	1342611150	20100	20100	20100	20100	0
266	20240717	161800	1342611150	20100	20100	20100	20100	0
267	20240717	161700	1342611150	20100	20100	20100	20100	0
268	20240717	161600	1342611150	20100	20100	20100	20100	0
269	20240717	161500	1342611150	20100	20100	20100	20100	0
270	20240717	161400	1342611150	20100	20100	20100	20100	0
271	20240717	161300	1342611150	20100	20100	20100	20100	0
272	20240717	161200	1342611150	20100	20100	20100	20100	305
273	20240717	161100	1342611150	20100	20100	20100	20100	0
274	20240717	161000	1342611150	20100	20100	20100	20100	0
275	20240717	160900	1342611150	20100	20100	20100	20100	0
276	20240717	160800	1342611150	20100	20100	20100	20100	0
277	20240717	160700	1342611150	20100	20100	20100	20100	0
278	20240717	160600	1342611150	20100	20100	20100	20100	0
279	20240717	160500	1342611150	20100	20100	20100	20100	0
280	20240717	160400	1342611150	20100	20100	20100	20100	0
281	20240717	160300	1342611150	20100	20100	20100	20100	0
282	20240717	160200	1342611150	20100	20100	20100	20100	0
283	20240717	160100	1342611150	20100	20100	20100	20100	0
284	20240717	160000	1342611150	20100	20100	20100	20100	0
285	20240717	155900	1342611150	20100	20100	20100	20100	0
286	20240717	155800	1342611150	20100	20100	20100	20100	0
287	20240717	155700	1342611150	20100	20100	20100	20100	0
288	20240717	155600	1342611150	20100	20100	20100	20100	0
289	20240717	155500	1342611150	20100	20100	20100	20100	0
290	20240717	155400	1342611150	20100	20100	20100	20100	0
291	20240717	155300	1342611150	20100	20100	20100	20100	0
292	20240717	155200	1342611150	20100	20100	20100	20100	0
293	20240717	155100	1342611150	20100	20100	20100	20100	0
294	20240717	155000	1342611150	20100	20100	20100	20100	0
295	20240717	154900	1342611150	20100	20100	20100	20100	0
296	20240717	154800	1342611150	20100	20100	20100	20100	0
297	20240717	154700	1342611150	20100	20100	20100	20100	0
298	20240717	154600	1342611150	20100	20100	20100	20100	0
299	20240717	154500	1342611150	20100	20100	20100	20100	0
300	20240717	154400	1342611150	20100	20100	20100	20100	0
301	20240717	154300	1342611150	20100	20100	20100	20100	0
302	20240717	154200	1342611150	20100	20100	20100	20100	305
303	20240717	154100	1342611150	20100	20100	20100	20100	0
304	20240717	154000	1342611150	20100	20100	20100	20100	0
305	20240717	153900	1342611150	20100	20100	20100	20100	0
306	20240717	153800	1342611150	20100	20100	20100	20100	0
307	20240717	153700	1342611150	20100	20100	20100	20100	0
308	20240717	153600	1342611150	20100	20100	20100	20100	0
309	20240717	153500	1342611150	20100	20100	20100	20100	0
310	20240717	153400	1342611150	20100	20100	20100	20100	0
311	20240717	153300	1342611150	20100	20100	20100	20100	0
312	20240717	153200	1342611150	20100	20100	20100	20100	0
313	20240717	153100	1342611150	20100	20100	20100	20100	0
314	20240717	153000	1342611150	20100	20100	20100	20100	305
315	20240717	152900	1336480650	20050	20050	20050	20050	0
316	20240717	152800	1336480650	20050	20050	20050	20050	0
317	20240717	152700	1336480650	20050	20050	20050	20050	0
318	20240717	152600	1336480650	20050	20050	20050	20050	0
319	20240717	152500	1336480650	20050	20050	20050	20050	0
320	20240717	152400	1336480650	20050	20050	20050	20050	0
321	20240717	152300	1336480650	20050	20050	20050	20050	0
322	20240717	152200	1336480650	20050	20050	20050	20050	0
323	20240717	152100	1336480650	20050	20050	20050	20050	0
324	20240717	152000	1336480650	20050	20050	20050	20050	0
325	20240717	151900	1336480650	20050	20100	20100	20050	625
326	20240717	151800	1323925300	20100	20150	20150	20100	7
327	20240717	151700	1323784450	20150	20100	20150	20100	289
328	20240717	151600	1317964700	20100	20200	20200	20100	87
329	20240717	151500	1316215000	20050	20050	20200	20050	455
330	20240717	151400	1307068900	20150	20100	20150	20050	340
331	20240717	151300	1300233750	20150	20200	20200	20050	258
332	20240717	151200	1295053450	20200	20100	20200	20050	562
333	20240717	151100	1283753000	20050	20100	20150	20050	391
334	20240717	151000	1275887750	20200	20100	20200	20100	293
335	20240717	150900	1269989800	20100	20200	20200	20100	220
336	20240717	150800	1265566600	20200	20200	20200	20100	339
337	20240717	150700	1258740100	20200	20100	20200	20100	175
338	20240717	150600	1255216350	20250	20200	20250	20100	353
339	20240717	150500	1248106450	20200	20150	20250	20100	298
340	20240717	150400	1242101100	20150	20150	20200	20100	517
341	20240717	150300	1231678600	20150	20150	20200	20150	267
342	20240717	150200	1226294750	20150	20200	20200	20150	252
343	20240717	150100	1221214050	20200	20200	20200	20150	186
344	20240717	150000	1217459500	20200	20150	20200	20150	144
345	20240717	145900	1214552100	20150	20200	20200	20150	193
346	20240717	145800	1210656300	20150	20200	20200	20150	70
347	20240717	145700	1209242500	20200	20200	20200	20150	146
348	20240717	145600	1206293750	20200	20200	20200	20150	163
349	20240717	145500	1203003300	20200	20150	20200	20150	98
350	20240717	145400	1201024500	20200	20150	20200	20150	185
351	20240717	145300	1197290500	20200	20200	20200	20150	80
352	20240717	145200	1195674600	20200	20200	20200	20150	225
353	20240717	145100	1191131800	20200	20200	20200	20150	28
354	20240717	145000	1190566500	20200	20200	20200	20150	184
355	20240717	144900	1186850000	20150	20200	20200	20150	120
356	20240717	144800	1184428000	20200	20150	20200	20150	184
357	20240717	144700	1180711650	20200	20200	20200	20150	142
358	20240717	144600	1177849350	20200	20200	20200	20150	201
359	20240717	144500	1173789500	20200	20150	20200	20150	125
360	20240717	144400	1171266650	20200	20200	20200	20150	158
361	20240717	144300	1168075200	20200	20200	20200	20150	141
362	20240717	144200	1165227500	20200	20200	20200	20150	174
363	20240717	144100	1161714850	20150	20200	20200	20150	134
364	20240717	144000	1159008350	20200	20200	20200	20150	100
365	20240717	143900	1156990300	20150	20200	20200	20150	135
366	20240717	143800	1154263650	20200	20200	20200	20150	120
367	20240717	143700	1151841800	20200	20150	20200	20150	126
368	20240717	143600	1149297050	20200	20150	20200	20150	80
369	20240717	143500	1147681350	20150	20200	20200	20150	155
370	20240717	143400	1144552350	20200	20200	20200	20150	135
371	20240717	143300	1141825600	20200	20200	20200	20150	101
372	20240717	143200	1139787650	20200	20200	20200	20150	144
373	20240717	143100	1136879400	20200	20150	20200	20150	176
374	20240717	143000	1133326350	20200	20200	20200	20150	156
375	20240717	142900	1130176500	20200	20200	20200	20150	104
376	20240717	142800	1128077850	20200	20150	20200	20150	170
377	20240717	142700	1124644250	20200	20200	20200	20200	171
378	20240717	142600	1121190050	20200	20200	20200	20150	267
379	20240717	142500	1115800200	20200	20200	20200	20200	117
380	20240717	142400	1113436800	20200	20200	20200	20150	308
381	20240717	142300	1107226900	20200	20200	20200	20200	171
382	20240717	142200	1103772700	20200	20150	20200	20150	89
383	20240717	142100	1101978450	20200	20200	20200	20200	116
384	20240717	142000	1099635250	20200	20200	20200	20200	129
385	20240717	141900	1097029450	20200	20200	20200	20150	227
386	20240717	141800	1092449400	20200	20250	20250	20200	73
387	20240717	141700	1090974400	20200	20250	20250	20150	164
388	20240717	141600	1087663000	20200	20250	20250	20200	165
389	20240717	141500	1084323850	20250	20150	20250	20150	150
390	20240717	141400	1081293050	20150	20250	20250	20150	119
391	20240717	141300	1078887600	20250	20200	20250	20150	249
392	20240717	141200	1073860550	20200	20200	20200	20150	141
393	20240717	141100	1071015900	20200	20200	20200	20150	120
394	20240717	141000	1068592250	20200	20200	20200	20100	149
395	20240717	140900	1065587950	20200	20200	20200	20150	173
396	20240717	140800	1062093700	20200	20150	20200	20150	109
397	20240717	140700	1059893750	20200	20200	20200	20150	150
398	20240717	140600	1056865850	20200	20150	20200	20150	81
399	20240717	140500	1055229700	20200	20200	20200	20100	625
400	20240717	140400	1042615100	20200	20150	20200	20150	133
401	20240717	140300	1039930250	20150	20150	20200	20150	115
402	20240717	140200	1037610550	20150	20150	20200	20150	257
403	20240717	140100	1032426200	20150	20100	20200	20100	116
404	20240717	140000	1030087200	20200	20200	20200	20150	187
405	20240717	135900	1026313900	20200	20200	20200	20150	83
406	20240717	135800	1024637550	20200	20150	20200	20100	266
407	20240717	135700	1019270900	20150	20200	20200	20150	84
408	20240717	135600	1017574650	20200	20200	20200	20100	116
409	20240717	135500	1015236600	20200	20200	20200	20150	169
410	20240717	135400	1011824750	20200	20200	20200	20150	199
411	20240717	135300	1007808900	20200	20200	20200	20150	166
412	20240717	135200	1004457650	20200	20200	20200	20150	208
413	20240717	135100	1000263550	20200	20200	20200	20150	162
414	20240717	135000	996993200	20150	20200	20200	20150	163
415	20240717	134900	993702700	20200	20100	20200	20100	54
416	20240717	134800	992615950	20200	20200	20200	20150	218
417	20240717	134700	988214650	20150	20100	20200	20100	140
418	20240717	134600	985392100	20150	20150	20200	20150	214
419	20240717	134500	981071600	20200	20200	20200	20150	19
420	20240717	134400	980688550	20200	20100	20200	20100	1376
421	20240717	134300	952964550	20150	20150	20150	20100	107
422	20240717	134200	950810200	20100	20150	20150	20100	224
423	20240717	134100	946299000	20100	20150	20150	20050	114
424	20240717	134000	944005900	20150	20100	20150	20100	120
425	20240717	133900	941590000	20150	20150	20150	20100	71
426	20240717	133800	940160000	20100	20100	20150	20100	295
427	20240717	133700	934217700	20150	20150	20150	20100	109
428	20240717	133600	932023550	20100	20150	20150	20100	95
429	20240717	133500	930111450	20150	20150	20150	20100	815
430	20240717	133400	913692050	20150	20050	20150	20050	3274
431	20240717	133300	847886200	20100	20100	20100	20050	53
432	20240717	133200	846823050	20100	20100	20100	20050	115
433	20240717	133100	844511800	20100	20100	20100	20050	48
434	20240717	133000	843548950	20050	20100	20100	20050	149
435	20240717	132900	840555900	20100	20050	20100	20050	53
436	20240717	132800	839492550	20100	20100	20100	20050	152
437	20240717	132700	836439500	20100	20100	20100	20050	91
438	20240717	132600	834614150	20050	20100	20100	20050	189
439	20240717	132500	830819050	20050	20050	20050	20050	5
440	20240717	132400	830718800	20050	20100	20100	20050	44
441	20240717	132300	829836100	20050	20050	20100	20050	241
442	20240717	132200	825001550	20100	20100	20100	20050	66
443	20240717	132100	823677350	20050	20050	20050	20050	42
444	20240717	132000	822835250	20100	20100	20100	20100	0
445	20240717	131900	822835250	20100	20050	20100	20050	96
446	20240717	131800	820909900	20050	20050	20050	20050	5
447	20240717	131700	820809650	20100	20050	20100	20050	115
448	20240717	131600	818499850	20050	20100	20100	20050	87
449	20240717	131500	816753250	20100	20050	20100	20050	469
450	20240717	131400	807349250	20050	20050	20050	20050	80
451	20240717	131300	805745250	20050	20100	20100	20050	17
452	20240717	131200	805403850	20100	20050	20100	20050	259
453	20240717	131100	800209600	20100	20050	20100	20050	16
454	20240717	131000	799888250	20050	20050	20050	20050	44
455	20240717	130900	799006050	20050	20050	20100	20050	52
456	20240717	130800	797962950	20050	20050	20050	20050	5
457	20240717	130700	797862700	20100	20050	20100	20050	107
458	20240717	130600	795716750	20050	20100	20100	20050	15
459	20240717	130500	795415950	20100	20050	20100	20050	88
460	20240717	130400	793651050	20050	20050	20050	20050	5
461	20240717	130300	793550800	20100	20100	20100	20100	10
462	20240717	130200	793349800	20050	20050	20050	20050	76
463	20240717	130100	791826000	20100	20050	20100	20050	17
464	20240717	130000	791484550	20050	20100	20100	20050	73
465	20240717	125900	790020800	20050	20100	20100	20050	15
466	20240717	125800	789719550	20050	20050	20050	20050	84
467	20240717	125700	788035350	20100	20100	20100	20100	10
468	20240717	125600	787834350	20050	20100	20100	20050	20
469	20240717	125500	787432600	20050	20050	20100	20050	104
470	20240717	125400	785346900	20050	20050	20050	20050	10
471	20240717	125300	785146400	20050	20100	20100	20050	90
472	20240717	125200	783341200	20100	20050	20100	20050	20
473	20240717	125100	782939700	20100	20050	20100	20050	59
474	20240717	125000	781756100	20050	20050	20050	20050	34
475	20240717	124900	781074400	20050	20100	20100	20050	21
476	20240717	124800	780652800	20050	20050	20050	20050	83
477	20240717	124700	778988650	20050	20100	20100	20050	16
478	20240717	124600	778667300	20050	20050	20050	20050	81
479	20240717	124500	777043250	20100	20050	20100	20050	23
480	20240717	124400	776581500	20050	20050	20050	20050	43
481	20240717	124300	775719350	20050	20100	20100	20050	1045
482	20240717	124200	754716850	20050	20050	20050	20050	46
483	20240717	124100	753794550	20050	20050	20100	20050	55
484	20240717	124000	752691250	20050	20050	20050	20050	5
485	20240717	123900	752591000	20050	20100	20100	20050	57
486	20240717	123800	751447650	20050	20050	20100	20050	45
487	20240717	123700	750545350	20100	20050	20100	20050	200
488	20240717	123600	746534600	20050	20050	20050	20050	45
489	20240717	123500	745632350	20050	20050	20100	20050	58
490	20240717	123400	744468900	20050	20050	20100	20050	45
491	20240717	123300	743566600	20050	20100	20100	20050	14
492	20240717	123200	743285400	20050	20050	20050	20050	56
493	20240717	123100	742162600	20050	20050	20100	20050	54
494	20240717	123000	741079400	20100	20050	20100	20050	43
495	20240717	122900	740216950	20050	20100	20100	20050	167
496	20240717	122800	736868050	20050	20050	20050	20050	47
497	20240717	122700	735925700	20050	20050	20050	20050	5
498	20240717	122600	735825450	20050	20050	20100	20050	55
499	20240717	122500	734722200	20050	20050	20050	20050	146
500	20240717	122400	731794900	20100	20050	20100	20050	60
501	20240717	122300	730591400	20050	20050	20050	20050	190
502	20240717	122200	726781900	20100	20050	20100	20050	55
503	20240717	122100	725678600	20050	20050	20050	20050	48
504	20240717	122000	724716200	20100	20050	20100	20050	15
505	20240717	121900	724414950	20050	20050	20050	20050	44
506	20240717	121800	723532750	20100	20050	20100	20050	79
507	20240717	121700	721948050	20050	20050	20050	20050	63
508	20240717	121600	720684900	20050	20050	20100	20050	51
509	20240717	121500	719661850	20050	20050	20050	20050	10
510	20240717	121400	719461350	20050	20050	20100	20050	152
511	20240717	121300	716413200	20050	20050	20050	20050	5
512	20240717	121200	716312950	20100	20050	20100	20050	125
513	20240717	121100	713803200	20050	20050	20050	20050	47
514	20240717	121000	712860850	20100	20050	20100	20050	549
515	20240717	120900	701828050	20050	20050	20100	20050	56
516	20240717	120800	700705150	20050	20050	20100	20050	27
517	20240717	120700	700163250	20050	20050	20050	20050	237
518	20240717	120600	695411400	20100	20100	20100	20050	20
519	20240717	120500	695009650	20050	20050	20050	20050	60
520	20240717	120400	693806650	20050	20050	20100	20050	55
521	20240717	120300	692703300	20050	20050	20050	20050	13
522	20240717	120200	692442650	20050	20050	20100	20050	172
523	20240717	120100	688993500	20050	20100	20100	20050	49
524	20240717	120000	688010950	20100	20050	20100	20050	87
525	20240717	115900	686266100	20050	20050	20050	20050	10
526	20240717	115800	686065600	20050	20050	20100	20050	126
527	20240717	115700	683538800	20050	20050	20100	20050	43
528	20240717	115600	682676600	20050	20100	20100	20050	16
529	20240717	115500	682355250	20050	20050	20050	20050	84
530	20240717	115400	680671050	20050	20050	20100	20050	29
531	20240717	115300	680089100	20050	20050	20050	20050	224
532	20240717	115200	675597900	20050	20050	20100	20050	20
533	20240717	115100	675196400	20050	20050	20050	20050	9
534	20240717	115000	675015950	20050	20100	20100	20050	85
535	20240717	114900	673311050	20050	20100	20100	20050	16
536	20240717	114800	672989950	20100	20100	20100	20050	88
537	20240717	114700	671224950	20050	20050	20100	20050	15
538	20240717	114600	670923950	20100	20050	20100	20050	120
539	20240717	114500	668515750	20050	20050	20050	20050	5
540	20240717	114400	668415500	20100	20050	20100	20050	13
541	20240717	114300	668154250	20050	20050	20050	20050	76
542	20240717	114200	666630450	20050	20100	20100	20050	78
543	20240717	114100	665062850	20050	20050	20050	20050	260
544	20240717	114000	659849850	20050	20100	20100	20050	15
545	20240717	113900	659548600	20050	20050	20050	20050	43
546	20240717	113800	658686450	20050	20050	20100	20050	52
547	20240717	113700	657643200	20100	20100	20100	20100	11
548	20240717	113600	657422100	20050	20100	20100	20050	87
549	20240717	113500	655677200	20050	20050	20050	20050	5
550	20240717	113400	655576950	20050	20000	20050	20000	148
551	20240717	113300	652611250	20100	20100	20100	20100	10
552	20240717	113200	652410250	20000	20000	20000	20000	37
553	20240717	113100	651670250	20100	20050	20100	20000	925
554	20240717	113000	633125200	20050	20000	20050	20000	43
555	20240717	112900	632263750	20000	20000	20050	20000	84
556	20240717	112800	630583100	20000	20000	20000	20000	5
557	20240717	112700	630483100	20050	20050	20050	20000	153
558	20240717	112600	627417600	20000	20050	20050	20000	70
559	20240717	112500	626015800	20000	20000	20050	20000	61
560	20240717	112400	624795300	20000	20000	20000	20000	40
561	20240717	112300	623995300	20050	20050	20050	20000	24
562	20240717	112200	623514550	20000	20000	20050	20000	81
563	20240717	112100	621894300	20000	20050	20050	20000	524
564	20240717	112000	611388800	20050	20000	20050	20000	47
565	20240717	111900	610448600	20050	20000	20050	20000	53
566	20240717	111800	609388100	20000	20000	20000	20000	42
567	20240717	111700	608548100	20050	20050	20050	20000	76
568	20240717	111600	607026250	20050	20050	20050	20050	31
569	20240717	111500	606404700	20000	20050	20050	20000	93
570	20240717	111400	604543150	20000	20000	20050	20000	99
571	20240717	111300	602562650	20000	20050	20050	20000	560
572	20240717	111200	591336950	20000	20050	20050	20000	539
573	20240717	111100	580531950	20050	20000	20050	20000	54
574	20240717	111000	579451400	20000	20000	20000	20000	54
575	20240717	110900	578371400	20000	20050	20050	20000	19
576	20240717	110800	577990900	20000	20000	20000	20000	42
577	20240717	110700	577150900	20000	20000	20050	20000	197
578	20240717	110600	573210400	20000	20050	20050	20000	38
579	20240717	110500	572450350	20000	20000	20050	20000	102
580	20240717	110400	570409700	20000	20000	20000	20000	37
581	20240717	110300	569669700	20000	20050	20050	20000	16
582	20240717	110200	569349150	20000	20000	20050	20000	77
583	20240717	110100	567809100	20000	20050	20050	20000	19
584	20240717	110000	567428450	20000	20000	20000	20000	39
585	20240717	105900	566648450	20050	20050	20050	20000	54
586	20240717	105800	565567850	20000	20050	20050	20000	15
587	20240717	105700	565267350	20050	20050	20050	20000	56
588	20240717	105600	564146650	20050	20000	20050	20000	13
589	20240717	105500	563886250	20000	20000	20050	20000	115
590	20240717	105400	561585750	20050	20050	20050	20000	44
591	20240717	105300	560703800	20000	20000	20050	20000	217
592	20240717	105200	556363300	20050	20000	20050	20000	43
593	20240717	105100	555503250	20000	20050	20050	20000	164
594	20240717	105000	552222700	20000	20050	20050	20000	45
595	20240717	104900	551322550	20050	20050	20050	20000	17
596	20240717	104800	550981950	20000	20000	20050	20000	133
597	20240717	104700	548321450	20000	20050	20050	20000	218
598	20240717	104600	543960800	20000	20000	20000	20000	5
599	20240717	104500	543860800	20000	20050	20050	20000	77
600	20240717	104400	542320250	20050	20000	20050	20000	10
601	20240717	104300	542120000	20050	20050	20050	20000	53
602	20240717	104200	541059450	20050	20000	20050	20000	6
603	20240717	104100	540939400	20050	20050	20050	20000	65
604	20240717	104000	539638300	20000	20050	20050	20000	9
605	20240717	103900	539458100	20050	20050	20050	20000	425
606	20240717	103800	530937100	20050	20000	20050	20000	53
607	20240717	103700	529876550	20000	20050	20050	20000	10
608	20240717	103600	529676300	20050	20000	20050	20000	1105
609	20240717	103500	507575800	20000	20050	20050	20000	157
610	20240717	103400	504428250	20050	20000	20050	20000	1553
611	20240717	103300	473367750	20000	20000	20000	20000	5
612	20240717	103200	473267750	20050	20000	20050	20000	782
613	20240717	103100	457627250	20000	20050	20050	20000	1410
614	20240717	103000	429425200	20050	20050	20050	20000	240
615	20240717	102900	424625100	20000	20050	20050	20000	194
616	20240717	102800	420744900	20050	20050	20050	20000	8
617	20240717	102700	420584800	20000	20000	20000	20000	471
618	20240717	102600	411164800	20050	20000	20050	20000	1429
619	20240717	102500	382583800	20000	20000	20000	20000	5
620	20240717	102400	382483800	20000	20050	20050	20000	1110
621	20240717	102300	360283050	20050	20050	20100	20050	5774
622	20240717	102200	244514300	20050	20050	20050	20050	50
623	20240717	102100	243511800	20050	20050	20100	20050	1622
624	20240717	102000	210990100	20100	20050	20100	20050	54
625	20240717	101900	209907350	20050	20100	20100	20050	244
626	20240717	101800	205013650	20050	20050	20050	20050	23
627	20240717	101700	204552500	20050	20100	20100	20050	393
628	20240717	101600	196672800	20100	20100	20100	20050	8
629	20240717	101500	196512250	20100	20050	20100	20050	44
630	20240717	101400	195630000	20050	20050	20050	20050	5
631	20240717	101300	195529750	20050	20100	20100	20050	83
632	20240717	101200	193863550	20100	20050	20100	20050	72
633	20240717	101100	192416600	20100	20050	20100	20050	106
634	20240717	101000	190286250	20100	20100	20100	20050	356
635	20240717	100900	183133200	20100	20050	20100	20050	6
636	20240717	100800	183012850	20050	20050	20050	20050	142
637	20240717	100700	180165750	20100	20050	20100	20050	21
638	20240717	100600	179743900	20100	20050	20100	20050	47
639	20240717	100500	178801300	20100	20050	20100	20050	6
640	20240717	100400	178680950	20050	20100	20100	20050	398
641	20240717	100300	170699600	20050	20050	20050	20050	42
642	20240717	100200	169857500	20100	20100	20100	20050	42
643	20240717	100100	169014800	20050	20100	20100	20050	494
644	20240717	100000	159090050	20100	20050	20100	20050	32
645	20240717	095900	158448350	20050	20050	20100	20050	1985
646	20240717	095800	118649050	20050	20100	20100	20050	7
647	20240717	095700	118508600	20050	20050	20050	20050	30
648	20240717	095600	117907100	20100	20050	20100	20050	61
649	20240717	095500	116683550	20050	20050	20050	20050	6
650	20240717	095400	116563250	20100	20050	20100	20050	63
651	20240717	095300	115299050	20050	20100	20100	20050	6
652	20240717	095200	115178700	20100	20100	20100	20050	103
653	20240717	095100	113113000	20050	20100	20100	20050	6
654	20240717	095000	112992650	20100	20050	20100	20050	121
655	20240717	094900	110566300	20050	20100	20100	20050	81
656	20240717	094800	108940700	20100	20050	20100	20050	8
657	20240717	094700	108780200	20100	20050	20100	20050	86
658	20240717	094600	107054700	20100	20100	20100	20050	7
659	20240717	094500	106914250	20100	20050	20100	20050	52
660	20240717	094400	105871150	20100	20050	20100	20050	7
661	20240717	094300	105730700	20100	20050	20100	20050	7
662	20240717	094200	105590250	20050	20100	20100	20050	62
663	20240717	094100	104346150	20050	20050	20050	20050	6
664	20240717	094000	104225850	20050	20050	20100	20050	71
665	20240717	093900	102800850	20100	20050	20100	20050	163
666	20240717	093800	99524800	20100	20050	20100	20050	153
667	20240717	093700	96451600	20100	20100	20100	20050	56
668	20240717	093600	95326250	20100	20100	20100	20050	107
669	20240717	093500	93175800	20050	20100	20100	20050	479
670	20240717	093400	83554550	20100	20150	20150	20100	61
671	20240717	093300	82327000	20100	20100	20100	20100	59
672	20240717	093200	81141100	20100	20100	20100	20100	5
673	20240717	093100	81040600	20100	20100	20100	20100	45
674	20240717	093000	80136100	20100	20100	20100	20100	6
675	20240717	092900	80015500	20100	20100	20100	20100	17
676	20240717	092800	79673800	20100	20100	20100	20100	62
677	20240717	092700	78427600	20100	20100	20100	20100	11
678	20240717	092600	78206500	20100	20100	20100	20100	314
679	20240717	092500	71895100	20050	20050	20050	20050	25
680	20240717	092400	71393850	20100	20050	20100	20050	8
681	20240717	092300	71233300	20100	20100	20100	20050	66
682	20240717	092200	69907000	20100	20050	20100	20050	148
683	20240717	092100	66934400	20100	20100	20100	20100	1
684	20240717	092000	66914300	20100	20100	20100	20100	34
685	20240717	091900	66230900	20100	20100	20100	20100	382
686	20240717	091800	58552700	20100	20100	20100	20100	23
687	20240717	091700	58090400	20100	20100	20100	20100	794
688	20240717	091600	42131000	20100	20100	20100	20100	58
689	20240717	091500	40965200	20150	20100	20150	20100	29
690	20240717	091400	40381100	20150	20100	20150	20100	126
691	20240717	091300	37846200	20150	20100	20150	20100	17
692	20240717	091200	37503900	20150	20150	20150	20150	0
693	20240717	091100	37503900	20150	20150	20150	20100	37
694	20240717	091000	36759350	20100	20150	20150	20100	51
695	20240717	090900	35734150	20150	20150	20150	20150	1
696	20240717	090800	35714000	20150	20150	20150	20100	373
697	20240717	090700	28203600	20100	20100	20100	20100	169
698	20240717	090600	24806700	20150	20150	20150	20150	1
699	20240717	090500	24786550	20100	20150	20150	20100	168
700	20240717	090400	21403800	20100	20100	20100	20100	12
701	20240717	090300	21162600	20100	20100	20100	20100	13
702	20240717	090200	20901300	20100	20100	20100	20100	177
703	20240717	090100	17343600	20100	20100	20100	20100	111
704	20240717	090000	15112500	20150	20150	20150	20150	750