KissMeData/214320/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203300	1359293500	20100	20100	20100	20100	1121
3	20240719	203200	1359293500	20100	20100	20100	20100	0
4	20240719	203100	1359293500	20100	20100	20100	20100	0
5	20240719	203000	1359293500	20100	20100	20100	20100	0
6	20240719	202900	1359293500	20100	20100	20100	20100	0
7	20240719	202800	1359293500	20100	20100	20100	20100	0
8	20240719	202700	1359293500	20100	20100	20100	20100	0
9	20240719	202600	1359293500	20100	20100	20100	20100	0
10	20240719	202500	1359293500	20100	20100	20100	20100	0
11	20240719	202400	1359293500	20100	20100	20100	20100	0
12	20240719	202300	1359293500	20100	20100	20100	20100	0
13	20240719	202200	1359293500	20100	20100	20100	20100	0
14	20240719	202100	1359293500	20100	20100	20100	20100	0
15	20240719	202000	1359293500	20100	20100	20100	20100	0
16	20240719	201900	1359293500	20100	20100	20100	20100	0
17	20240719	201800	1359293500	20100	20100	20100	20100	0
18	20240719	201700	1359293500	20100	20100	20100	20100	0
19	20240719	201600	1359293500	20100	20100	20100	20100	0
20	20240719	201500	1359293500	20100	20100	20100	20100	0
21	20240719	201400	1359293500	20100	20100	20100	20100	0
22	20240719	201300	1359293500	20100	20100	20100	20100	0
23	20240719	201200	1359293500	20100	20100	20100	20100	0
24	20240719	201100	1359293500	20100	20100	20100	20100	0
25	20240719	201000	1359293500	20100	20100	20100	20100	0
26	20240719	200900	1359293500	20100	20100	20100	20100	0
27	20240719	200800	1359293500	20100	20100	20100	20100	0
28	20240719	200700	1359293500	20100	20100	20100	20100	0
29	20240719	200600	1359293500	20100	20100	20100	20100	0
30	20240719	200500	1359293500	20100	20100	20100	20100	0
31	20240719	200400	1359293500	20100	20100	20100	20100	0
32	20240719	200300	1359293500	20100	20100	20100	20100	1121
33	20240719	200200	1359293500	20100	20100	20100	20100	0
34	20240719	200100	1359293500	20100	20100	20100	20100	0
35	20240719	200000	1359293500	20100	20100	20100	20100	0
36	20240719	195900	1359293500	20100	20100	20100	20100	0
37	20240719	195800	1359293500	20100	20100	20100	20100	0
38	20240719	195700	1359293500	20100	20100	20100	20100	0
39	20240719	195600	1359293500	20100	20100	20100	20100	0
40	20240719	195500	1359293500	20100	20100	20100	20100	0
41	20240719	195400	1359293500	20100	20100	20100	20100	0
42	20240719	195300	1359293500	20100	20100	20100	20100	0
43	20240719	195200	1359293500	20100	20100	20100	20100	0
44	20240719	195100	1359293500	20100	20100	20100	20100	0
45	20240719	195000	1359293500	20100	20100	20100	20100	0
46	20240719	194900	1359293500	20100	20100	20100	20100	0
47	20240719	194800	1359293500	20100	20100	20100	20100	0
48	20240719	194700	1359293500	20100	20100	20100	20100	0
49	20240719	194600	1359293500	20100	20100	20100	20100	0
50	20240719	194500	1359293500	20100	20100	20100	20100	0
51	20240719	194400	1359293500	20100	20100	20100	20100	0
52	20240719	194300	1359293500	20100	20100	20100	20100	0
53	20240719	194200	1359293500	20100	20100	20100	20100	0
54	20240719	194100	1359293500	20100	20100	20100	20100	0
55	20240719	194000	1359293500	20100	20100	20100	20100	0
56	20240719	193900	1359293500	20100	20100	20100	20100	0
57	20240719	193800	1359293500	20100	20100	20100	20100	0
58	20240719	193700	1359293500	20100	20100	20100	20100	0
59	20240719	193600	1359293500	20100	20100	20100	20100	0
60	20240719	193500	1359293500	20100	20100	20100	20100	0
61	20240719	193400	1359293500	20100	20100	20100	20100	0
62	20240719	193300	1359293500	20100	20100	20100	20100	1121
63	20240719	193200	1359293500	20100	20100	20100	20100	0
64	20240719	193100	1359293500	20100	20100	20100	20100	0
65	20240719	193000	1359293500	20100	20100	20100	20100	0
66	20240719	192900	1359293500	20100	20100	20100	20100	0
67	20240719	192800	1359293500	20100	20100	20100	20100	0
68	20240719	192700	1359293500	20100	20100	20100	20100	0
69	20240719	192600	1359293500	20100	20100	20100	20100	0
70	20240719	192500	1359293500	20100	20100	20100	20100	0
71	20240719	192400	1359293500	20100	20100	20100	20100	0
72	20240719	192300	1359293500	20100	20100	20100	20100	0
73	20240719	192200	1359293500	20100	20100	20100	20100	0
74	20240719	192100	1359293500	20100	20100	20100	20100	0
75	20240719	192000	1359293500	20100	20100	20100	20100	0
76	20240719	191900	1359293500	20100	20100	20100	20100	0
77	20240719	191800	1359293500	20100	20100	20100	20100	0
78	20240719	191700	1359293500	20100	20100	20100	20100	0
79	20240719	191600	1359293500	20100	20100	20100	20100	0
80	20240719	191500	1359293500	20100	20100	20100	20100	0
81	20240719	191400	1359293500	20100	20100	20100	20100	0
82	20240719	191300	1359293500	20100	20100	20100	20100	0
83	20240719	191200	1359293500	20100	20100	20100	20100	0
84	20240719	191100	1359293500	20100	20100	20100	20100	0
85	20240719	191000	1359293500	20100	20100	20100	20100	0
86	20240719	190900	1359293500	20100	20100	20100	20100	0
87	20240719	190800	1359293500	20100	20100	20100	20100	0
88	20240719	190700	1359293500	20100	20100	20100	20100	0
89	20240719	190600	1359293500	20100	20100	20100	20100	0
90	20240719	190500	1359293500	20100	20100	20100	20100	0
91	20240719	190400	1359293500	20100	20100	20100	20100	0
92	20240719	190300	1359293500	20100	20100	20100	20100	1121
93	20240719	190200	1359293500	20100	20100	20100	20100	0
94	20240719	190100	1359293500	20100	20100	20100	20100	0
95	20240719	190000	1359293500	20100	20100	20100	20100	0
96	20240719	185900	1359293500	20100	20100	20100	20100	0
97	20240719	185800	1359293500	20100	20100	20100	20100	0
98	20240719	185700	1359293500	20100	20100	20100	20100	0
99	20240719	185600	1359293500	20100	20100	20100	20100	0
100	20240719	185500	1359293500	20100	20100	20100	20100	0
101	20240719	185400	1359293500	20100	20100	20100	20100	0
102	20240719	185300	1359293500	20100	20100	20100	20100	0
103	20240719	185200	1359293500	20100	20100	20100	20100	0
104	20240719	185100	1359293500	20100	20100	20100	20100	0
105	20240719	185000	1359293500	20100	20100	20100	20100	0
106	20240719	184900	1359293500	20100	20100	20100	20100	0
107	20240719	184800	1359293500	20100	20100	20100	20100	0
108	20240719	184700	1359293500	20100	20100	20100	20100	0
109	20240719	184600	1359293500	20100	20100	20100	20100	0
110	20240719	184500	1359293500	20100	20100	20100	20100	0
111	20240719	184400	1359293500	20100	20100	20100	20100	0
112	20240719	184300	1359293500	20100	20100	20100	20100	0
113	20240719	184200	1359293500	20100	20100	20100	20100	0
114	20240719	184100	1359293500	20100	20100	20100	20100	0
115	20240719	184000	1359293500	20100	20100	20100	20100	0
116	20240719	183900	1359293500	20100	20100	20100	20100	0
117	20240719	183800	1359293500	20100	20100	20100	20100	0
118	20240719	183700	1359293500	20100	20100	20100	20100	0
119	20240719	183600	1359293500	20100	20100	20100	20100	0
120	20240719	183500	1359293500	20100	20100	20100	20100	0
121	20240719	183400	1359293500	20100	20100	20100	20100	0
122	20240719	183300	1359293500	20100	20100	20100	20100	1121
123	20240719	183200	1359293500	20100	20100	20100	20100	0
124	20240719	183100	1359293500	20100	20100	20100	20100	0
125	20240719	183000	1359293500	20100	20100	20100	20100	0
126	20240719	182900	1359293500	20100	20100	20100	20100	0
127	20240719	182800	1359293500	20100	20100	20100	20100	0
128	20240719	182700	1359293500	20100	20100	20100	20100	0
129	20240719	182600	1359293500	20100	20100	20100	20100	0
130	20240719	182500	1359293500	20100	20100	20100	20100	0
131	20240719	182400	1359293500	20100	20100	20100	20100	0
132	20240719	182300	1359293500	20100	20100	20100	20100	0
133	20240719	182200	1359293500	20100	20100	20100	20100	0
134	20240719	182100	1359293500	20100	20100	20100	20100	0
135	20240719	182000	1359293500	20100	20100	20100	20100	0
136	20240719	181900	1359293500	20100	20100	20100	20100	0
137	20240719	181800	1359293500	20100	20100	20100	20100	0
138	20240719	181700	1359293500	20100	20100	20100	20100	0
139	20240719	181600	1359293500	20100	20100	20100	20100	0
140	20240719	181500	1359293500	20100	20100	20100	20100	0
141	20240719	181400	1359293500	20100	20100	20100	20100	0
142	20240719	181300	1359293500	20100	20100	20100	20100	0
143	20240719	181200	1359293500	20100	20100	20100	20100	0
144	20240719	181100	1359293500	20100	20100	20100	20100	0
145	20240719	181000	1359293500	20100	20100	20100	20100	0
146	20240719	180900	1359293500	20100	20100	20100	20100	0
147	20240719	180800	1359293500	20100	20100	20100	20100	0
148	20240719	180700	1359293500	20100	20100	20100	20100	0
149	20240719	180600	1359293500	20100	20100	20100	20100	0
150	20240719	180500	1359293500	20100	20100	20100	20100	0
151	20240719	180400	1359293500	20100	20100	20100	20100	0
152	20240719	180300	1359293500	20100	20100	20100	20100	1121
153	20240719	180200	1359293500	20100	20100	20100	20100	0
154	20240719	180100	1359293500	20100	20100	20100	20100	0
155	20240719	180000	1359293500	20100	20100	20100	20100	0
156	20240719	175900	1359293500	20100	20100	20100	20100	0
157	20240719	175800	1359293500	20100	20100	20100	20100	0
158	20240719	175700	1359293500	20100	20100	20100	20100	0
159	20240719	175600	1359293500	20100	20100	20100	20100	0
160	20240719	175500	1359293500	20100	20100	20100	20100	0
161	20240719	175400	1359293500	20100	20100	20100	20100	0
162	20240719	175300	1359293500	20100	20100	20100	20100	0
163	20240719	175200	1359293500	20100	20100	20100	20100	0
164	20240719	175100	1359293500	20100	20100	20100	20100	0
165	20240719	175000	1359293500	20100	20100	20100	20100	0
166	20240719	174900	1359293500	20100	20100	20100	20100	0
167	20240719	174800	1359293500	20100	20100	20100	20100	0
168	20240719	174700	1359293500	20100	20100	20100	20100	0
169	20240719	174600	1359293500	20100	20100	20100	20100	0
170	20240719	174500	1359293500	20100	20100	20100	20100	0
171	20240719	174400	1359293500	20100	20100	20100	20100	0
172	20240719	174300	1359293500	20100	20100	20100	20100	0
173	20240719	174200	1359293500	20100	20100	20100	20100	0
174	20240719	174100	1359293500	20100	20100	20100	20100	0
175	20240719	174000	1359293500	20100	20100	20100	20100	0
176	20240719	173900	1359293500	20100	20100	20100	20100	0
177	20240719	173800	1359293500	20100	20100	20100	20100	0
178	20240719	173700	1359293500	20100	20100	20100	20100	0
179	20240719	173600	1359293500	20100	20100	20100	20100	0
180	20240719	173500	1359293500	20100	20100	20100	20100	0
181	20240719	173400	1359293500	20100	20100	20100	20100	0
182	20240719	173300	1359293500	20100	20100	20100	20100	1121
183	20240719	173200	1359293500	20100	20100	20100	20100	0
184	20240719	173100	1359293500	20100	20100	20100	20100	0
185	20240719	173000	1359293500	20100	20100	20100	20100	0
186	20240719	172900	1359293500	20100	20100	20100	20100	0
187	20240719	172800	1359293500	20100	20100	20100	20100	0
188	20240719	172700	1359293500	20100	20100	20100	20100	0
189	20240719	172600	1359293500	20100	20100	20100	20100	0
190	20240719	172500	1359293500	20100	20100	20100	20100	0
191	20240719	172400	1359293500	20100	20100	20100	20100	0
192	20240719	172300	1359293500	20100	20100	20100	20100	0
193	20240719	172200	1359293500	20100	20100	20100	20100	0
194	20240719	172100	1359293500	20100	20100	20100	20100	0
195	20240719	172000	1359293500	20100	20100	20100	20100	0
196	20240719	171900	1359293500	20100	20100	20100	20100	0
197	20240719	171800	1359293500	20100	20100	20100	20100	0
198	20240719	171700	1359293500	20100	20100	20100	20100	0
199	20240719	171600	1359293500	20100	20100	20100	20100	0
200	20240719	171500	1359293500	20100	20100	20100	20100	0
201	20240719	171400	1359293500	20100	20100	20100	20100	0
202	20240719	171300	1359293500	20100	20100	20100	20100	0
203	20240719	171200	1359293500	20100	20100	20100	20100	0
204	20240719	171100	1359293500	20100	20100	20100	20100	0
205	20240719	171000	1359293500	20100	20100	20100	20100	0
206	20240719	170900	1359293500	20100	20100	20100	20100	0
207	20240719	170800	1359293500	20100	20100	20100	20100	0
208	20240719	170700	1359293500	20100	20100	20100	20100	0
209	20240719	170600	1359293500	20100	20100	20100	20100	0
210	20240719	170500	1359293500	20100	20100	20100	20100	0
211	20240719	170400	1359293500	20100	20100	20100	20100	0
212	20240719	170300	1359293500	20100	20100	20100	20100	1121
213	20240719	170200	1359293500	20100	20100	20100	20100	0
214	20240719	170100	1359293500	20100	20100	20100	20100	0
215	20240719	170000	1359293500	20100	20100	20100	20100	0
216	20240719	165900	1359293500	20100	20100	20100	20100	0
217	20240719	165800	1359293500	20100	20100	20100	20100	0
218	20240719	165700	1359293500	20100	20100	20100	20100	0
219	20240719	165600	1359293500	20100	20100	20100	20100	0
220	20240719	165500	1359293500	20100	20100	20100	20100	0
221	20240719	165400	1359293500	20100	20100	20100	20100	0
222	20240719	165300	1359293500	20100	20100	20100	20100	0
223	20240719	165200	1359293500	20100	20100	20100	20100	0
224	20240719	165100	1359293500	20100	20100	20100	20100	0
225	20240719	165000	1359293500	20100	20100	20100	20100	0
226	20240719	164900	1359293500	20100	20100	20100	20100	0
227	20240719	164800	1359293500	20100	20100	20100	20100	0
228	20240719	164700	1359293500	20100	20100	20100	20100	0
229	20240719	164600	1359293500	20100	20100	20100	20100	0
230	20240719	164500	1359293500	20100	20100	20100	20100	0
231	20240719	164400	1359293500	20100	20100	20100	20100	0
232	20240719	164300	1359293500	20100	20100	20100	20100	0
233	20240719	164200	1359293500	20100	20100	20100	20100	0
234	20240719	164100	1359293500	20100	20100	20100	20100	0
235	20240719	164000	1359293500	20100	20100	20100	20100	0
236	20240719	163900	1359293500	20100	20100	20100	20100	0
237	20240719	163800	1359293500	20100	20100	20100	20100	0
238	20240719	163700	1359293500	20100	20100	20100	20100	0
239	20240719	163600	1359293500	20100	20100	20100	20100	0
240	20240719	163500	1359293500	20100	20100	20100	20100	0
241	20240719	163400	1359293500	20100	20100	20100	20100	0
242	20240719	163300	1359293500	20100	20100	20100	20100	1121
243	20240719	163200	1359293500	20100	20100	20100	20100	0
244	20240719	163100	1359293500	20100	20100	20100	20100	0
245	20240719	163000	1359293500	20100	20100	20100	20100	0
246	20240719	162900	1359293500	20100	20100	20100	20100	0
247	20240719	162800	1359293500	20100	20100	20100	20100	0
248	20240719	162700	1359293500	20100	20100	20100	20100	0
249	20240719	162600	1359293500	20100	20100	20100	20100	0
250	20240719	162500	1359293500	20100	20100	20100	20100	0
251	20240719	162400	1359293500	20100	20100	20100	20100	0
252	20240719	162300	1359293500	20100	20100	20100	20100	0
253	20240719	162200	1359293500	20100	20100	20100	20100	0
254	20240719	162100	1359293500	20100	20100	20100	20100	0
255	20240719	162000	1359293500	20100	20100	20100	20100	0
256	20240719	161900	1359293500	20100	20100	20100	20100	0
257	20240719	161800	1359293500	20100	20100	20100	20100	0
258	20240719	161700	1359293500	20100	20100	20100	20100	0
259	20240719	161600	1359293500	20100	20100	20100	20100	0
260	20240719	161500	1359293500	20100	20100	20100	20100	0
261	20240719	161400	1359293500	20100	20100	20100	20100	0
262	20240719	161300	1359293500	20100	20100	20100	20100	0
263	20240719	161200	1359293500	20100	20100	20100	20100	0
264	20240719	161100	1359293500	20100	20100	20100	20100	0
265	20240719	161000	1359293500	20100	20100	20100	20100	0
266	20240719	160900	1359293500	20100	20100	20100	20100	0
267	20240719	160800	1359293500	20100	20100	20100	20100	0
268	20240719	160700	1359293500	20100	20100	20100	20100	0
269	20240719	160600	1359293500	20100	20100	20100	20100	0
270	20240719	160500	1359293500	20100	20100	20100	20100	0
271	20240719	160400	1359293500	20100	20100	20100	20100	0
272	20240719	160300	1359293500	20100	20100	20100	20100	1121
273	20240719	160200	1359293500	20100	20100	20100	20100	0
274	20240719	160100	1359293500	20100	20100	20100	20100	0
275	20240719	160000	1359293500	20100	20100	20100	20100	0
276	20240719	155900	1359293500	20100	20100	20100	20100	0
277	20240719	155800	1359293500	20100	20100	20100	20100	0
278	20240719	155700	1359293500	20100	20100	20100	20100	0
279	20240719	155600	1359293500	20100	20100	20100	20100	0
280	20240719	155500	1359293500	20100	20100	20100	20100	0
281	20240719	155400	1359293500	20100	20100	20100	20100	0
282	20240719	155300	1359293500	20100	20100	20100	20100	0
283	20240719	155200	1359293500	20100	20100	20100	20100	0
284	20240719	155100	1359293500	20100	20100	20100	20100	0
285	20240719	155000	1359293500	20100	20100	20100	20100	0
286	20240719	154900	1359293500	20100	20100	20100	20100	0
287	20240719	154800	1359293500	20100	20100	20100	20100	0
288	20240719	154700	1359293500	20100	20100	20100	20100	0
289	20240719	154600	1359293500	20100	20100	20100	20100	0
290	20240719	154500	1359293500	20100	20100	20100	20100	0
291	20240719	154400	1359293500	20100	20100	20100	20100	0
292	20240719	154300	1359293500	20100	20100	20100	20100	0
293	20240719	154200	1359293500	20100	20100	20100	20100	0
294	20240719	154100	1359293500	20100	20100	20100	20100	0
295	20240719	154000	1359293500	20100	20100	20100	20100	0
296	20240719	153900	1359293500	20100	20100	20100	20100	0
297	20240719	153800	1359293500	20100	20100	20100	20100	0
298	20240719	153700	1359293500	20100	20100	20100	20100	0
299	20240719	153600	1359293500	20100	20100	20100	20100	0
300	20240719	153500	1359293500	20100	20100	20100	20100	0
301	20240719	153400	1359293500	20100	20100	20100	20100	0
302	20240719	153300	1359293500	20100	20100	20100	20100	1121
303	20240719	153200	1359293500	20100	20100	20100	20100	0
304	20240719	153100	1359293500	20100	20100	20100	20100	0
305	20240719	153000	1359293500	20100	20100	20100	20100	1121
306	20240719	152900	1336761400	20100	20100	20100	20100	0
307	20240719	152800	1336761400	20100	20100	20100	20100	0
308	20240719	152700	1336761400	20100	20100	20100	20100	0
309	20240719	152600	1336761400	20100	20100	20100	20100	0
310	20240719	152500	1336761400	20100	20100	20100	20100	0
311	20240719	152400	1336761400	20100	20100	20100	20100	0
312	20240719	152300	1336761400	20100	20100	20100	20100	0
313	20240719	152200	1336761400	20100	20100	20100	20100	0
314	20240719	152100	1336761400	20100	20100	20100	20100	0
315	20240719	152000	1336761400	20100	20100	20100	20100	0
316	20240719	151900	1336761400	20100	20100	20150	20050	161
317	20240719	151800	1333525950	20150	20150	20150	20100	590
318	20240719	151700	1321666450	20200	20100	20200	20100	218
319	20240719	151600	1317263900	20150	20100	20200	20100	170
320	20240719	151500	1313838900	20150	20150	20200	20100	195
321	20240719	151400	1309914050	20200	20150	20200	20100	107
322	20240719	151300	1307758400	20100	20100	20200	20100	128
323	20240719	151200	1305177200	20100	20150	20200	20100	168
324	20240719	151100	1301794450	20150	20200	20200	20100	200
325	20240719	151000	1297762700	20150	20150	20150	20100	181
326	20240719	150900	1294116450	20150	20150	20150	20050	324
327	20240719	150800	1287599700	20100	20100	20150	20100	155
328	20240719	150700	1284480250	20150	20150	20150	20100	220
329	20240719	150600	1280047750	20150	20100	20150	20050	245
330	20240719	150500	1275123550	20150	20150	20150	20050	736
331	20240719	150400	1260326100	20150	20150	20150	20100	315
332	20240719	150300	1253983750	20150	20100	20150	20100	132
333	20240719	150200	1251324700	20100	20150	20150	20100	88
334	20240719	150100	1249552550	20100	20150	20150	20100	290
335	20240719	150000	1243712450	20100	20100	20150	20100	115
336	20240719	145900	1241397900	20100	20150	20150	20100	74
337	20240719	145800	1239907250	20100	20150	20150	20100	237
338	20240719	145700	1235132600	20100	20150	20150	20100	108
339	20240719	145600	1232959150	20100	20100	20150	20100	102
340	20240719	145500	1230904750	20100	20150	20150	20100	520
341	20240719	145400	1220442100	20100	20150	20150	20100	111
342	20240719	145300	1218208150	20100	20100	20150	20100	140
343	20240719	145200	1215390050	20100	20100	20150	20100	226
344	20240719	145100	1210837350	20150	20150	20150	20100	84
345	20240719	145000	1209145150	20150	20150	20150	20100	119
346	20240719	144900	1206747900	20100	20150	20150	20100	274
347	20240719	144800	1201230300	20100	20100	20150	20100	81
348	20240719	144700	1199598650	20100	20100	20150	20100	71
349	20240719	144600	1198168650	20150	20100	20150	20100	313
350	20240719	144500	1191866650	20100	20100	20150	20100	82
351	20240719	144400	1190215450	20100	20150	20150	20100	123
352	20240719	144300	1187737550	20150	20150	20150	20100	194
353	20240719	144200	1183828900	20100	20100	20150	20100	182
354	20240719	144100	1180168050	20150	20150	20150	20100	224
355	20240719	144000	1175655050	20100	20100	20150	20100	102
356	20240719	143900	1173600400	20100	20100	20150	20100	69
357	20240719	143800	1172210650	20100	20100	20150	20100	262
358	20240719	143700	1166934550	20150	20100	20150	20100	144
359	20240719	143600	1164033400	20100	20150	20150	20100	81
360	20240719	143500	1162402100	20100	20100	20150	20100	250
361	20240719	143400	1157368000	20150	20100	20150	20100	96
362	20240719	143300	1155434050	20100	20100	20150	20100	94
363	20240719	143200	1153541050	20100	20100	20150	20100	530
364	20240719	143100	1142878800	20150	20150	20150	20050	146
365	20240719	143000	1139940750	20100	20100	20150	20100	146
366	20240719	142900	1137002350	20150	20150	20150	20100	162
367	20240719	142800	1133738850	20100	20100	20150	20050	125
368	20240719	142700	1131228200	20100	20100	20150	20100	81
369	20240719	142600	1129599350	20100	20100	20150	20100	192
370	20240719	142500	1125733300	20100	20100	20150	20100	54
371	20240719	142400	1124646250	20100	20100	20100	20050	33
372	20240719	142300	1123983450	20150	20100	20150	20100	272
373	20240719	142200	1118509600	20050	20150	20150	20050	212
374	20240719	142100	1114247900	20150	20100	20150	20100	45
375	20240719	142000	1113342500	20150	20050	20150	20050	198
376	20240719	141900	1109364550	20050	20100	20100	20050	50
377	20240719	141800	1108360400	20050	20100	20150	20050	155
378	20240719	141700	1105243050	20100	20050	20100	20050	70
379	20240719	141600	1103838550	20050	20050	20100	20050	161
380	20240719	141500	1100608950	20050	20100	20100	20050	253
381	20240719	141400	1095524250	20100	20050	20100	20050	22
382	20240719	141300	1095083100	20050	20050	20100	20050	67
383	20240719	141200	1093738800	20050	20050	20150	20050	377
384	20240719	141100	1086161800	20050	20050	20050	20050	5
385	20240719	141000	1086061550	20100	20100	20100	20050	74
386	20240719	140900	1084575600	20100	20050	20150	20050	158
387	20240719	140800	1081398000	20050	20050	20050	20050	52
388	20240719	140700	1080355400	20100	20050	20100	20050	81
389	20240719	140600	1078730450	20050	20050	20150	20050	395
390	20240719	140500	1070800850	20050	20050	20050	20050	51
391	20240719	140400	1069778300	20100	20100	20100	20050	76
392	20240719	140300	1068250750	20100	20050	20150	20050	161
393	20240719	140200	1065008250	20050	20100	20100	20050	206
394	20240719	140100	1060867700	20100	20050	20100	20050	329
395	20240719	140000	1054270400	20050	20050	20100	20050	149
396	20240719	135900	1051277100	20050	20100	20100	20050	22
397	20240719	135800	1050835150	20050	20050	20050	20050	5
398	20240719	135700	1050734900	20050	20050	20150	20050	198
399	20240719	135600	1046753950	20050	20050	20150	20050	601
400	20240719	135500	1034675550	20050	20100	20150	20050	104
401	20240719	135400	1032583350	20100	20050	20100	20050	165
402	20240719	135300	1029271600	20050	20100	20150	20050	38
403	20240719	135200	1028508100	20050	20100	20100	20050	236
404	20240719	135100	1023764800	20050	20050	20050	20050	49
405	20240719	135000	1022782350	20050	20050	20150	20050	37
406	20240719	134900	1022039250	20100	20100	20100	20050	241
407	20240719	134800	1017195700	20050	20050	20050	20050	39
408	20240719	134700	1016413750	20050	20100	20100	20050	47
409	20240719	134600	1015470550	20050	20050	20100	20050	195
410	20240719	134500	1011553700	20050	20050	20050	20050	32
411	20240719	134400	1010912100	20050	20150	20150	20050	229
412	20240719	134300	1006310050	20100	20050	20150	20050	150
413	20240719	134200	1003293050	20050	20050	20100	20050	138
414	20240719	134100	1000520000	20100	20100	20150	20050	42
415	20240719	134000	999675450	20100	20150	20150	20100	138
416	20240719	133900	996895250	20100	20100	20100	20100	156
417	20240719	133800	993759650	20100	20100	20150	20100	61
418	20240719	133700	992532650	20150	20100	20150	20050	666
419	20240719	133600	979142400	20100	20100	20100	20100	9
420	20240719	133500	978961500	20100	20100	20150	20100	102
421	20240719	133400	976910450	20100	20100	20150	20100	148
422	20240719	133300	973929250	20100	20100	20100	20100	10
423	20240719	133200	973728250	20100	20100	20150	20100	44
424	20240719	133100	972843000	20150	20100	20150	20100	273
425	20240719	133000	967349300	20100	20100	20100	20100	11
426	20240719	132900	967128200	20100	20150	20150	20100	184
427	20240719	132800	963422350	20100	20100	20100	20100	28
428	20240719	132700	962859550	20100	20150	20150	20100	55
429	20240719	132600	961754000	20100	20100	20150	20100	109
430	20240719	132500	959560150	20050	20100	20100	20050	262
431	20240719	132400	954299550	20100	20100	20100	20100	68
432	20240719	132300	952932750	20100	20100	20150	20100	156
433	20240719	132200	949790100	20100	20100	20100	20100	52
434	20240719	132100	948744900	20100	20050	20100	20050	46
435	20240719	132000	947820650	20100	20050	20150	20050	269
436	20240719	131900	942413700	20050	20100	20100	20050	36
437	20240719	131800	941690150	20100	20100	20100	20100	34
438	20240719	131700	941006750	20100	20050	20150	20050	130
439	20240719	131600	938388550	20100	20100	20100	20100	95
440	20240719	131500	936479050	20100	20100	20100	20100	25
441	20240719	131400	935976550	20100	20100	20150	20050	143
442	20240719	131300	933100200	20050	20050	20050	20050	62
443	20240719	131200	931857100	20050	20100	20100	20050	208
444	20240719	131100	927680700	20100	20050	20100	20050	158
445	20240719	131000	924505700	20050	20050	20100	20050	28
446	20240719	130900	923944100	20050	20050	20050	20050	84
447	20240719	130800	922259900	20150	20050	20150	20050	157
448	20240719	130700	919102950	20050	20050	20050	20050	22
449	20240719	130600	918661850	20050	20100	20100	20050	69
450	20240719	130500	917277550	20150	20050	20150	20050	199
451	20240719	130400	913279100	20050	20100	20100	20050	145
452	20240719	130300	910364900	20100	20150	20150	20100	173
453	20240719	130200	906881100	20150	20100	20150	20100	44
454	20240719	130100	905995550	20100	20150	20150	20100	54
455	20240719	130000	904910100	20100	20100	20150	20100	282
456	20240719	125900	899235500	20100	20100	20150	20100	38
457	20240719	125800	898470850	20100	20100	20100	20100	56
458	20240719	125700	897345250	20100	20100	20150	20100	141
459	20240719	125600	894505100	20100	20100	20150	20100	52
460	20240719	125500	893459050	20100	20100	20100	20100	23
461	20240719	125400	892996750	20100	20100	20150	20100	187
462	20240719	125300	889231550	20150	20100	20150	20100	58
463	20240719	125200	888064900	20100	20100	20100	20100	27
464	20240719	125100	887522200	20100	20150	20150	20100	220
465	20240719	125000	883093150	20100	20100	20100	20100	77
466	20240719	124900	881545450	20150	20100	20150	20100	82
467	20240719	124800	879894500	20100	20150	20150	20100	210
468	20240719	124700	875666100	20100	20100	20100	20050	568
469	20240719	124600	864250800	20100	20100	20100	20100	43
470	20240719	124500	863386500	20100	20100	20150	20050	123
471	20240719	124400	860912400	20050	20050	20100	20050	45
472	20240719	124300	860009750	20100	20100	20100	20050	75
473	20240719	124200	858502550	20100	20100	20100	20050	171
474	20240719	124100	855066300	20050	20100	20100	20050	33
475	20240719	124000	854403800	20050	20100	20150	20050	144
476	20240719	123900	851508200	20050	20050	20100	20050	45
477	20240719	123800	850605100	20050	20100	20100	20050	108
478	20240719	123700	848438750	20100	20100	20150	20100	131
479	20240719	123600	845803600	20050	20050	20100	20050	71
480	20240719	123500	844377150	20050	20050	20050	20050	57
481	20240719	123400	843234300	20050	20100	20100	20050	154
482	20240719	123300	840140350	20050	20050	20100	20050	51
483	20240719	123200	839116600	20050	20050	20050	20050	53
484	20240719	123100	838053950	20050	20050	20100	20050	194
485	20240719	123000	834156600	20050	20050	20100	20050	55
486	20240719	122900	833053000	20050	20050	20050	20050	7
487	20240719	122800	832912650	20100	20050	20100	20050	201
488	20240719	122700	828876300	20050	20050	20150	20050	29
489	20240719	122600	828293900	20100	20100	20100	20050	33
490	20240719	122500	827631400	20100	20100	20100	20050	133
491	20240719	122400	824958150	20050	20100	20150	20050	114
492	20240719	122300	822669850	20100	20100	20100	20100	22
493	20240719	122200	822227650	20100	20050	20100	20050	110
494	20240719	122100	820017000	20100	20050	20100	20050	70
495	20240719	122000	818611950	20100	20100	20100	20050	136
496	20240719	121900	815881750	20100	20050	20100	20050	143
497	20240719	121800	813007700	20050	20050	20100	20050	58
498	20240719	121700	811843950	20100	20100	20100	20050	58
499	20240719	121600	810678700	20150	20100	20150	20100	140
500	20240719	121500	807858500	20100	20050	20150	20050	268
501	20240719	121400	802476050	20050	20100	20100	20050	155
502	20240719	121300	799361200	20050	20050	20050	20050	69
503	20240719	121200	797977750	20050	20050	20100	20050	127
504	20240719	121100	795430000	20050	20050	20100	20050	153
505	20240719	121000	792356350	20050	20050	20050	20050	27
506	20240719	120900	791815000	20050	20050	20100	20050	105
507	20240719	120800	789708900	20050	20050	20100	20050	157
508	20240719	120700	786554700	20050	20050	20050	20050	28
509	20240719	120600	785993300	20050	20050	20100	20050	30
510	20240719	120500	785390950	20050	20100	20100	20050	198
511	20240719	120400	781414950	20050	20050	20050	20050	21
512	20240719	120300	780993900	20050	20100	20100	20050	56
513	20240719	120200	779868800	20150	20050	20150	20050	199
514	20240719	120100	775871050	20050	20050	20050	20050	94
515	20240719	120000	773986350	20050	20100	20100	20050	51
516	20240719	115900	772962800	20150	20050	20150	20050	154
517	20240719	115800	769865050	20050	20100	20100	20050	158
518	20240719	115700	766689300	20100	20100	20150	20100	46
519	20240719	115600	765763850	20100	20100	20150	20100	213
520	20240719	115500	761476100	20100	20100	20100	20100	29
521	20240719	115400	760893200	20100	20100	20150	20100	99
522	20240719	115300	758902450	20100	20100	20150	20050	131
523	20240719	115200	756265700	20100	20100	20100	20100	43
524	20240719	115100	755401400	20100	20100	20150	20100	133
525	20240719	115000	752725150	20100	20050	20100	20050	69
526	20240719	114900	751338600	20050	20050	20050	20050	33
527	20240719	114800	750676950	20050	20100	20100	20050	282
528	20240719	114700	745015950	20050	20050	20050	20050	52
529	20240719	114600	743973350	20050	20050	20100	20050	9
530	20240719	114500	743792850	20150	20050	20150	20050	278
531	20240719	114400	738210250	20050	20050	20050	20050	7
532	20240719	114300	738069900	20050	20100	20100	20050	91
533	20240719	114200	736244500	20050	20050	20100	20050	134
534	20240719	114100	733551950	20050	20050	20050	20050	163
535	20240719	114000	730283800	20050	20100	20150	20050	18
536	20240719	113900	729922000	20050	20050	20100	20050	208
537	20240719	113800	725743150	20050	20050	20050	20050	14
538	20240719	113700	725462450	20050	20100	20100	20050	50
539	20240719	113600	724458900	20050	20050	20100	20050	209
540	20240719	113500	720261750	20100	20050	20100	20050	17
541	20240719	113400	719920650	20100	20100	20100	20050	64
542	20240719	113300	718634500	20050	20050	20100	20050	165
543	20240719	113200	715319950	20100	20050	20100	20050	59
544	20240719	113100	714136950	20050	20100	20100	20050	188
545	20240719	113000	710358800	20050	20050	20100	20050	218
546	20240719	112900	705981750	20050	20050	20050	20050	8
547	20240719	112800	705821350	20050	20100	20100	20050	74
548	20240719	112700	704336800	20100	20050	20100	20050	162
549	20240719	112600	701082550	20050	20050	20050	20050	8
550	20240719	112500	700922150	20050	20100	20100	20050	148
551	20240719	112400	697947600	20100	20050	20100	20050	118
552	20240719	112300	695578950	20050	20050	20050	20050	25
553	20240719	112200	695077700	20050	20100	20100	20050	155
554	20240719	112100	691962500	20050	20050	20050	20050	70
555	20240719	112000	690559000	20050	20050	20050	20050	41
556	20240719	111900	689736950	20050	20050	20100	20050	189
557	20240719	111800	685940750	20050	20050	20050	20050	92
558	20240719	111700	684096150	20050	20050	20050	20050	79
559	20240719	111600	682512200	20050	20100	20100	20050	150
560	20240719	111500	679497500	20050	20050	20050	20050	37
561	20240719	111400	678755650	20050	20050	20050	20050	41
562	20240719	111300	677933600	20050	20050	20100	20050	193
563	20240719	111200	674056900	20050	20050	20050	20050	194
564	20240719	111100	670167200	20050	20050	20100	20050	7
565	20240719	111000	670026800	20050	20050	20150	20050	1545
566	20240719	110900	638914700	20050	20050	20050	20050	20
567	20240719	110800	638513700	20050	20050	20050	20050	7
568	20240719	110700	638373350	20050	20050	20100	20000	1631
569	20240719	110600	605665050	20000	20000	20000	20000	56
570	20240719	110500	604545050	20000	20000	20000	20000	6
571	20240719	110400	604425050	20050	20000	20050	20000	169
572	20240719	110300	601038000	20000	20100	20100	20000	15202
573	20240719	110200	296725600	20100	20100	20100	20100	52
574	20240719	110100	295680400	20150	20100	20150	20100	197
575	20240719	110000	291713550	20100	20100	20100	20100	30
576	20240719	105900	291110550	20100	20100	20150	20100	222
577	20240719	105800	286642000	20100	20100	20150	20100	111
578	20240719	105700	284410000	20100	20100	20150	20100	33
579	20240719	105600	283746200	20100	20100	20150	20100	174
580	20240719	105500	280242650	20100	20100	20150	20100	87
581	20240719	105400	278493100	20100	20100	20100	20100	40
582	20240719	105300	277689100	20100	20100	20150	20100	145
583	20240719	105200	274768150	20100	20100	20150	20100	23
584	20240719	105100	274305000	20100	20100	20150	20100	79
585	20240719	105000	272716900	20100	20100	20150	20100	328
586	20240719	104900	266116850	20100	20100	20150	20100	31
587	20240719	104800	265492900	20100	20100	20100	20100	41
588	20240719	104700	264668800	20100	20100	20150	20100	176
589	20240719	104600	261124950	20100	20100	20150	20100	27
590	20240719	104500	260581350	20100	20100	20150	20100	63
591	20240719	104400	259313800	20100	20100	20150	20100	131
592	20240719	104300	256674500	20100	20100	20150	20100	67
593	20240719	104200	255326950	20100	20100	20100	20100	47
594	20240719	104100	254382250	20150	20100	20150	20100	134
595	20240719	104000	251682450	20150	20100	20150	20100	83
596	20240719	103900	250013300	20100	20100	20100	20100	129
597	20240719	103800	247420400	20100	20100	20150	20100	459
598	20240719	103700	238188500	20150	20150	20150	20100	49
599	20240719	103600	237201500	20100	20150	20150	20100	148
600	20240719	103500	234222100	20050	20100	20100	20050	81
601	20240719	103400	232594050	20150	20100	20150	20100	32
602	20240719	103300	231949950	20100	20150	20150	20100	125
603	20240719	103200	229431700	20100	20150	20150	20100	92
604	20240719	103100	227581650	20100	20100	20100	20100	29
605	20240719	103000	226998750	20100	20050	20150	20050	218
606	20240719	102900	222612850	20100	20100	20150	20100	220
607	20240719	102800	218190000	20100	20100	20100	20100	12
608	20240719	102700	217948800	20100	20050	20100	20050	498
609	20240719	102600	207946850	20050	20100	20100	20050	91
610	20240719	102500	206119100	20100	20100	20100	20050	106
611	20240719	102400	203991100	20050	20050	20100	20050	231
612	20240719	102300	199348850	20050	20050	20100	20050	27
613	20240719	102200	198806600	20050	20050	20050	20050	36
614	20240719	102100	198084800	20050	20050	20050	20050	65
615	20240719	102000	196781550	20050	20100	20100	20050	60
616	20240719	101900	195577700	20050	20050	20050	20050	24
617	20240719	101800	195096500	20050	20050	20050	20050	270
618	20240719	101700	189683000	20050	20100	20100	20050	213
619	20240719	101600	185405050	20050	20100	20100	20050	145
620	20240719	101500	182492300	20050	20050	20050	20050	21
621	20240719	101400	182071250	20050	20050	20050	20050	60
622	20240719	101300	180868250	20050	20050	20100	20050	534
623	20240719	101200	170136700	20050	20050	20050	20050	30
624	20240719	101100	169535200	20050	20050	20100	20050	25
625	20240719	101000	169033400	20050	20100	20100	20050	82
626	20240719	100900	167389100	20050	20050	20100	20050	695
627	20240719	100800	153453850	20050	20050	20050	20050	13
628	20240719	100700	153193200	20050	20050	20050	20050	26
629	20240719	100600	152671900	20050	20050	20050	20050	106
630	20240719	100500	150546600	20050	20050	20050	20050	11
631	20240719	100400	150326050	20050	20050	20050	20050	26
632	20240719	100300	149804750	20050	20050	20050	20050	95
633	20240719	100200	147900000	20050	20050	20100	20050	97
634	20240719	100100	145955100	20050	20050	20100	20050	53
635	20240719	100000	144892400	20050	20050	20100	20050	66
636	20240719	095900	143569050	20050	20100	20100	20050	64
637	20240719	095800	142285800	20050	20050	20100	20050	39
638	20240719	095700	141502950	20050	20100	20100	20050	137
639	20240719	095600	138755600	20050	20050	20050	20050	12
640	20240719	095500	138515000	20100	20050	20100	20050	64
641	20240719	095400	137231300	20050	20100	20100	20050	28
642	20240719	095300	136669050	20050	20050	20100	20050	43
643	20240719	095200	135806150	20100	20050	20100	20050	8
644	20240719	095100	135645700	20050	20050	20100	20050	87
645	20240719	095000	133899800	20050	20100	20100	20050	32
646	20240719	094900	133258100	20050	20100	20100	20050	89
647	20240719	094800	131470950	20050	20050	20100	20050	85
648	20240719	094700	129766300	20100	20100	20100	20050	62
649	20240719	094600	128521600	20050	20050	20050	20050	8
650	20240719	094500	128361200	20050	20050	20100	20050	113
651	20240719	094400	126090600	20050	20100	20100	20050	200
652	20240719	094300	122074950	20100	20050	20100	20050	100
653	20240719	094200	120065300	20050	20100	20100	20050	17
654	20240719	094100	119724400	20050	20050	20050	20050	26
655	20240719	094000	119203100	20050	20100	20100	20050	53
656	20240719	093900	118140300	20050	20050	20100	20050	1765
657	20240719	093800	82750150	20050	20050	20050	20050	11
658	20240719	093700	82529600	20050	20050	20100	20050	241
659	20240719	093600	77697450	20050	20050	20050	20050	74
660	20240719	093500	76213750	20050	20050	20050	20050	11
661	20240719	093400	75993200	20050	20050	20050	20050	198
662	20240719	093300	72023300	20050	20050	20050	20050	67
663	20240719	093200	70679950	20050	20050	20050	20050	8
664	20240719	093100	70519550	20050	20050	20050	20050	45
665	20240719	093000	69617300	20050	20050	20100	20050	31
666	20240719	092900	68995650	20050	20100	20100	20050	58
667	20240719	092800	67832450	20050	20050	20050	20050	43
668	20240719	092700	66970300	20050	20100	20100	20050	63
669	20240719	092600	65704850	20050	20100	20150	20050	608
670	20240719	092500	53486100	20100	20050	20100	20050	87
671	20240719	092400	51741700	20050	20100	20100	20050	308
672	20240719	092300	45551600	20100	20100	20100	20100	343
673	20240719	092200	38657300	20100	20100	20100	20100	76
674	20240719	092100	37129700	20100	20100	20100	20100	115
675	20240719	092000	34818200	20100	20100	20100	20100	6
676	20240719	091900	34697600	20100	20100	20100	20100	16
677	20240719	091800	34376000	20100	20100	20100	20100	415
678	20240719	091700	26034500	20100	20150	20150	20100	13
679	20240719	091600	25773100	20100	20100	20100	20100	22
680	20240719	091500	25330900	20100	20100	20100	20100	30
681	20240719	091400	24727900	20100	20100	20150	20100	60
682	20240719	091300	23521850	20150	20100	20150	20100	34
683	20240719	091200	22837550	20100	20100	20150	20100	64
684	20240719	091100	21549650	20100	20100	20100	20100	24
685	20240719	091000	21067250	20100	20150	20150	20100	62
686	20240719	090900	19820900	20100	20100	20150	20100	13
687	20240719	090800	19559450	20150	20150	20150	20100	97
688	20240719	090700	17607050	20150	20100	20150	20100	57
689	20240719	090600	16461100	20100	20150	20150	20100	20
690	20240719	090500	16059050	20150	20100	20150	20100	23
691	20240719	090400	15595850	20100	20150	20150	20100	110
692	20240719	090300	13379600	20150	20150	20150	20150	11
693	20240719	090200	13157950	20150	20150	20150	20150	504
694	20240719	090100	3002350	20150	20150	20150	20150	5
695	20240719	090000	2901600	20150	20150	20150	20150	144