KissMeData/370090/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211400	364070940	20050	20050	20050	20050	537
3	20240719	211300	364070940	20050	20050	20050	20050	0
4	20240719	211200	364070940	20050	20050	20050	20050	0
5	20240719	211100	364070940	20050	20050	20050	20050	0
6	20240719	211000	364070940	20050	20050	20050	20050	0
7	20240719	210900	364070940	20050	20050	20050	20050	0
8	20240719	210800	364070940	20050	20050	20050	20050	0
9	20240719	210700	364070940	20050	20050	20050	20050	0
10	20240719	210600	364070940	20050	20050	20050	20050	0
11	20240719	210500	364070940	20050	20050	20050	20050	0
12	20240719	210400	364070940	20050	20050	20050	20050	0
13	20240719	210300	364070940	20050	20050	20050	20050	0
14	20240719	210200	364070940	20050	20050	20050	20050	0
15	20240719	210100	364070940	20050	20050	20050	20050	0
16	20240719	210000	364070940	20050	20050	20050	20050	0
17	20240719	205900	364070940	20050	20050	20050	20050	0
18	20240719	205800	364070940	20050	20050	20050	20050	0
19	20240719	205700	364070940	20050	20050	20050	20050	0
20	20240719	205600	364070940	20050	20050	20050	20050	0
21	20240719	205500	364070940	20050	20050	20050	20050	0
22	20240719	205400	364070940	20050	20050	20050	20050	0
23	20240719	205300	364070940	20050	20050	20050	20050	0
24	20240719	205200	364070940	20050	20050	20050	20050	0
25	20240719	205100	364070940	20050	20050	20050	20050	0
26	20240719	205000	364070940	20050	20050	20050	20050	0
27	20240719	204900	364070940	20050	20050	20050	20050	0
28	20240719	204800	364070940	20050	20050	20050	20050	0
29	20240719	204700	364070940	20050	20050	20050	20050	0
30	20240719	204600	364070940	20050	20050	20050	20050	0
31	20240719	204500	364070940	20050	20050	20050	20050	0
32	20240719	204400	364070940	20050	20050	20050	20050	537
33	20240719	204300	364070940	20050	20050	20050	20050	0
34	20240719	204200	364070940	20050	20050	20050	20050	0
35	20240719	204100	364070940	20050	20050	20050	20050	0
36	20240719	204000	364070940	20050	20050	20050	20050	0
37	20240719	203900	364070940	20050	20050	20050	20050	0
38	20240719	203800	364070940	20050	20050	20050	20050	0
39	20240719	203700	364070940	20050	20050	20050	20050	0
40	20240719	203600	364070940	20050	20050	20050	20050	0
41	20240719	203500	364070940	20050	20050	20050	20050	0
42	20240719	203400	364070940	20050	20050	20050	20050	0
43	20240719	203300	364070940	20050	20050	20050	20050	0
44	20240719	203200	364070940	20050	20050	20050	20050	0
45	20240719	203100	364070940	20050	20050	20050	20050	0
46	20240719	203000	364070940	20050	20050	20050	20050	0
47	20240719	202900	364070940	20050	20050	20050	20050	0
48	20240719	202800	364070940	20050	20050	20050	20050	0
49	20240719	202700	364070940	20050	20050	20050	20050	0
50	20240719	202600	364070940	20050	20050	20050	20050	0
51	20240719	202500	364070940	20050	20050	20050	20050	0
52	20240719	202400	364070940	20050	20050	20050	20050	0
53	20240719	202300	364070940	20050	20050	20050	20050	0
54	20240719	202200	364070940	20050	20050	20050	20050	0
55	20240719	202100	364070940	20050	20050	20050	20050	0
56	20240719	202000	364070940	20050	20050	20050	20050	0
57	20240719	201900	364070940	20050	20050	20050	20050	0
58	20240719	201800	364070940	20050	20050	20050	20050	0
59	20240719	201700	364070940	20050	20050	20050	20050	0
60	20240719	201600	364070940	20050	20050	20050	20050	0
61	20240719	201500	364070940	20050	20050	20050	20050	0
62	20240719	201400	364070940	20050	20050	20050	20050	537
63	20240719	201300	364070940	20050	20050	20050	20050	0
64	20240719	201200	364070940	20050	20050	20050	20050	0
65	20240719	201100	364070940	20050	20050	20050	20050	0
66	20240719	201000	364070940	20050	20050	20050	20050	0
67	20240719	200900	364070940	20050	20050	20050	20050	0
68	20240719	200800	364070940	20050	20050	20050	20050	0
69	20240719	200700	364070940	20050	20050	20050	20050	0
70	20240719	200600	364070940	20050	20050	20050	20050	0
71	20240719	200500	364070940	20050	20050	20050	20050	0
72	20240719	200400	364070940	20050	20050	20050	20050	0
73	20240719	200300	364070940	20050	20050	20050	20050	0
74	20240719	200200	364070940	20050	20050	20050	20050	0
75	20240719	200100	364070940	20050	20050	20050	20050	0
76	20240719	200000	364070940	20050	20050	20050	20050	0
77	20240719	195900	364070940	20050	20050	20050	20050	0
78	20240719	195800	364070940	20050	20050	20050	20050	0
79	20240719	195700	364070940	20050	20050	20050	20050	0
80	20240719	195600	364070940	20050	20050	20050	20050	0
81	20240719	195500	364070940	20050	20050	20050	20050	0
82	20240719	195400	364070940	20050	20050	20050	20050	0
83	20240719	195300	364070940	20050	20050	20050	20050	0
84	20240719	195200	364070940	20050	20050	20050	20050	0
85	20240719	195100	364070940	20050	20050	20050	20050	0
86	20240719	195000	364070940	20050	20050	20050	20050	0
87	20240719	194900	364070940	20050	20050	20050	20050	0
88	20240719	194800	364070940	20050	20050	20050	20050	0
89	20240719	194700	364070940	20050	20050	20050	20050	0
90	20240719	194600	364070940	20050	20050	20050	20050	0
91	20240719	194500	364070940	20050	20050	20050	20050	0
92	20240719	194400	364070940	20050	20050	20050	20050	537
93	20240719	194300	364070940	20050	20050	20050	20050	0
94	20240719	194200	364070940	20050	20050	20050	20050	0
95	20240719	194100	364070940	20050	20050	20050	20050	0
96	20240719	194000	364070940	20050	20050	20050	20050	0
97	20240719	193900	364070940	20050	20050	20050	20050	0
98	20240719	193800	364070940	20050	20050	20050	20050	0
99	20240719	193700	364070940	20050	20050	20050	20050	0
100	20240719	193600	364070940	20050	20050	20050	20050	0
101	20240719	193500	364070940	20050	20050	20050	20050	0
102	20240719	193400	364070940	20050	20050	20050	20050	0
103	20240719	193300	364070940	20050	20050	20050	20050	0
104	20240719	193200	364070940	20050	20050	20050	20050	0
105	20240719	193100	364070940	20050	20050	20050	20050	0
106	20240719	193000	364070940	20050	20050	20050	20050	0
107	20240719	192900	364070940	20050	20050	20050	20050	0
108	20240719	192800	364070940	20050	20050	20050	20050	0
109	20240719	192700	364070940	20050	20050	20050	20050	0
110	20240719	192600	364070940	20050	20050	20050	20050	0
111	20240719	192500	364070940	20050	20050	20050	20050	0
112	20240719	192400	364070940	20050	20050	20050	20050	0
113	20240719	192300	364070940	20050	20050	20050	20050	0
114	20240719	192200	364070940	20050	20050	20050	20050	0
115	20240719	192100	364070940	20050	20050	20050	20050	0
116	20240719	192000	364070940	20050	20050	20050	20050	0
117	20240719	191900	364070940	20050	20050	20050	20050	0
118	20240719	191800	364070940	20050	20050	20050	20050	0
119	20240719	191700	364070940	20050	20050	20050	20050	0
120	20240719	191600	364070940	20050	20050	20050	20050	0
121	20240719	191500	364070940	20050	20050	20050	20050	0
122	20240719	191400	364070940	20050	20050	20050	20050	537
123	20240719	191300	364070940	20050	20050	20050	20050	0
124	20240719	191200	364070940	20050	20050	20050	20050	0
125	20240719	191100	364070940	20050	20050	20050	20050	0
126	20240719	191000	364070940	20050	20050	20050	20050	0
127	20240719	190900	364070940	20050	20050	20050	20050	0
128	20240719	190800	364070940	20050	20050	20050	20050	0
129	20240719	190700	364070940	20050	20050	20050	20050	0
130	20240719	190600	364070940	20050	20050	20050	20050	0
131	20240719	190500	364070940	20050	20050	20050	20050	0
132	20240719	190400	364070940	20050	20050	20050	20050	0
133	20240719	190300	364070940	20050	20050	20050	20050	0
134	20240719	190200	364070940	20050	20050	20050	20050	0
135	20240719	190100	364070940	20050	20050	20050	20050	0
136	20240719	190000	364070940	20050	20050	20050	20050	0
137	20240719	185900	364070940	20050	20050	20050	20050	0
138	20240719	185800	364070940	20050	20050	20050	20050	0
139	20240719	185700	364070940	20050	20050	20050	20050	0
140	20240719	185600	364070940	20050	20050	20050	20050	0
141	20240719	185500	364070940	20050	20050	20050	20050	0
142	20240719	185400	364070940	20050	20050	20050	20050	0
143	20240719	185300	364070940	20050	20050	20050	20050	0
144	20240719	185200	364070940	20050	20050	20050	20050	0
145	20240719	185100	364070940	20050	20050	20050	20050	0
146	20240719	185000	364070940	20050	20050	20050	20050	0
147	20240719	184900	364070940	20050	20050	20050	20050	0
148	20240719	184800	364070940	20050	20050	20050	20050	0
149	20240719	184700	364070940	20050	20050	20050	20050	0
150	20240719	184600	364070940	20050	20050	20050	20050	0
151	20240719	184500	364070940	20050	20050	20050	20050	0
152	20240719	184400	364070940	20050	20050	20050	20050	537
153	20240719	184300	364070940	20050	20050	20050	20050	0
154	20240719	184200	364070940	20050	20050	20050	20050	0
155	20240719	184100	364070940	20050	20050	20050	20050	0
156	20240719	184000	364070940	20050	20050	20050	20050	0
157	20240719	183900	364070940	20050	20050	20050	20050	0
158	20240719	183800	364070940	20050	20050	20050	20050	0
159	20240719	183700	364070940	20050	20050	20050	20050	0
160	20240719	183600	364070940	20050	20050	20050	20050	0
161	20240719	183500	364070940	20050	20050	20050	20050	0
162	20240719	183400	364070940	20050	20050	20050	20050	0
163	20240719	183300	364070940	20050	20050	20050	20050	0
164	20240719	183200	364070940	20050	20050	20050	20050	0
165	20240719	183100	364070940	20050	20050	20050	20050	0
166	20240719	183000	364070940	20050	20050	20050	20050	0
167	20240719	182900	364070940	20050	20050	20050	20050	0
168	20240719	182800	364070940	20050	20050	20050	20050	0
169	20240719	182700	364070940	20050	20050	20050	20050	0
170	20240719	182600	364070940	20050	20050	20050	20050	0
171	20240719	182500	364070940	20050	20050	20050	20050	0
172	20240719	182400	364070940	20050	20050	20050	20050	0
173	20240719	182300	364070940	20050	20050	20050	20050	0
174	20240719	182200	364070940	20050	20050	20050	20050	0
175	20240719	182100	364070940	20050	20050	20050	20050	0
176	20240719	182000	364070940	20050	20050	20050	20050	0
177	20240719	181900	364070940	20050	20050	20050	20050	0
178	20240719	181800	364070940	20050	20050	20050	20050	0
179	20240719	181700	364070940	20050	20050	20050	20050	0
180	20240719	181600	364070940	20050	20050	20050	20050	0
181	20240719	181500	364070940	20050	20050	20050	20050	0
182	20240719	181400	364070940	20050	20050	20050	20050	537
183	20240719	181300	364070940	20050	20050	20050	20050	0
184	20240719	181200	364070940	20050	20050	20050	20050	0
185	20240719	181100	364070940	20050	20050	20050	20050	0
186	20240719	181000	364070940	20050	20050	20050	20050	0
187	20240719	180900	364070940	20050	20050	20050	20050	0
188	20240719	180800	364070940	20050	20050	20050	20050	0
189	20240719	180700	364070940	20050	20050	20050	20050	0
190	20240719	180600	364070940	20050	20050	20050	20050	0
191	20240719	180500	364070940	20050	20050	20050	20050	0
192	20240719	180400	364070940	20050	20050	20050	20050	0
193	20240719	180300	364070940	20050	20050	20050	20050	0
194	20240719	180200	364070940	20050	20050	20050	20050	0
195	20240719	180100	364070940	20050	20050	20050	20050	0
196	20240719	180000	364070940	20050	20050	20050	20050	0
197	20240719	175900	364070940	20050	20050	20050	20050	0
198	20240719	175800	364070940	20050	20050	20050	20050	0
199	20240719	175700	364070940	20050	20050	20050	20050	0
200	20240719	175600	364070940	20050	20050	20050	20050	0
201	20240719	175500	364070940	20050	20050	20050	20050	0
202	20240719	175400	364070940	20050	20050	20050	20050	0
203	20240719	175300	364070940	20050	20050	20050	20050	0
204	20240719	175200	364070940	20050	20050	20050	20050	0
205	20240719	175100	364070940	20050	20050	20050	20050	0
206	20240719	175000	364070940	20050	20050	20050	20050	0
207	20240719	174900	364070940	20050	20050	20050	20050	0
208	20240719	174800	364070940	20050	20050	20050	20050	0
209	20240719	174700	364070940	20050	20050	20050	20050	0
210	20240719	174600	364070940	20050	20050	20050	20050	0
211	20240719	174500	364070940	20050	20050	20050	20050	0
212	20240719	174400	364070940	20050	20050	20050	20050	537
213	20240719	174300	364070940	20050	20050	20050	20050	0
214	20240719	174200	364070940	20050	20050	20050	20050	0
215	20240719	174100	364070940	20050	20050	20050	20050	0
216	20240719	174000	364070940	20050	20050	20050	20050	0
217	20240719	173900	364070940	20050	20050	20050	20050	0
218	20240719	173800	364070940	20050	20050	20050	20050	0
219	20240719	173700	364070940	20050	20050	20050	20050	0
220	20240719	173600	364070940	20050	20050	20050	20050	0
221	20240719	173500	364070940	20050	20050	20050	20050	0
222	20240719	173400	364070940	20050	20050	20050	20050	0
223	20240719	173300	364070940	20050	20050	20050	20050	0
224	20240719	173200	364070940	20050	20050	20050	20050	0
225	20240719	173100	364070940	20050	20050	20050	20050	0
226	20240719	173000	364070940	20050	20050	20050	20050	0
227	20240719	172900	364070940	20050	20050	20050	20050	0
228	20240719	172800	364070940	20050	20050	20050	20050	0
229	20240719	172700	364070940	20050	20050	20050	20050	0
230	20240719	172600	364070940	20050	20050	20050	20050	0
231	20240719	172500	364070940	20050	20050	20050	20050	0
232	20240719	172400	364070940	20050	20050	20050	20050	0
233	20240719	172300	364070940	20050	20050	20050	20050	0
234	20240719	172200	364070940	20050	20050	20050	20050	0
235	20240719	172100	364070940	20050	20050	20050	20050	0
236	20240719	172000	364070940	20050	20050	20050	20050	0
237	20240719	171900	364070940	20050	20050	20050	20050	0
238	20240719	171800	364070940	20050	20050	20050	20050	0
239	20240719	171700	364070940	20050	20050	20050	20050	0
240	20240719	171600	364070940	20050	20050	20050	20050	0
241	20240719	171500	364070940	20050	20050	20050	20050	0
242	20240719	171400	364070940	20050	20050	20050	20050	537
243	20240719	171300	364070940	20050	20050	20050	20050	0
244	20240719	171200	364070940	20050	20050	20050	20050	0
245	20240719	171100	364070940	20050	20050	20050	20050	0
246	20240719	171000	364070940	20050	20050	20050	20050	0
247	20240719	170900	364070940	20050	20050	20050	20050	0
248	20240719	170800	364070940	20050	20050	20050	20050	0
249	20240719	170700	364070940	20050	20050	20050	20050	0
250	20240719	170600	364070940	20050	20050	20050	20050	0
251	20240719	170500	364070940	20050	20050	20050	20050	0
252	20240719	170400	364070940	20050	20050	20050	20050	0
253	20240719	170300	364070940	20050	20050	20050	20050	0
254	20240719	170200	364070940	20050	20050	20050	20050	0
255	20240719	170100	364070940	20050	20050	20050	20050	0
256	20240719	170000	364070940	20050	20050	20050	20050	0
257	20240719	165900	364070940	20050	20050	20050	20050	0
258	20240719	165800	364070940	20050	20050	20050	20050	0
259	20240719	165700	364070940	20050	20050	20050	20050	0
260	20240719	165600	364070940	20050	20050	20050	20050	0
261	20240719	165500	364070940	20050	20050	20050	20050	0
262	20240719	165400	364070940	20050	20050	20050	20050	0
263	20240719	165300	364070940	20050	20050	20050	20050	0
264	20240719	165200	364070940	20050	20050	20050	20050	0
265	20240719	165100	364070940	20050	20050	20050	20050	0
266	20240719	165000	364070940	20050	20050	20050	20050	0
267	20240719	164900	364070940	20050	20050	20050	20050	0
268	20240719	164800	364070940	20050	20050	20050	20050	0
269	20240719	164700	364070940	20050	20050	20050	20050	0
270	20240719	164600	364070940	20050	20050	20050	20050	0
271	20240719	164500	364070940	20050	20050	20050	20050	0
272	20240719	164400	364070940	20050	20050	20050	20050	537
273	20240719	164300	364070940	20050	20050	20050	20050	0
274	20240719	164200	364070940	20050	20050	20050	20050	0
275	20240719	164100	364070940	20050	20050	20050	20050	0
276	20240719	164000	364070940	20050	20050	20050	20050	0
277	20240719	163900	364070940	20050	20050	20050	20050	0
278	20240719	163800	364070940	20050	20050	20050	20050	0
279	20240719	163700	364070940	20050	20050	20050	20050	0
280	20240719	163600	364070940	20050	20050	20050	20050	0
281	20240719	163500	364070940	20050	20050	20050	20050	0
282	20240719	163400	364070940	20050	20050	20050	20050	0
283	20240719	163300	364070940	20050	20050	20050	20050	0
284	20240719	163200	364070940	20050	20050	20050	20050	0
285	20240719	163100	364070940	20050	20050	20050	20050	0
286	20240719	163000	364070940	20050	20050	20050	20050	0
287	20240719	162900	364070940	20050	20050	20050	20050	0
288	20240719	162800	364070940	20050	20050	20050	20050	0
289	20240719	162700	364070940	20050	20050	20050	20050	0
290	20240719	162600	364070940	20050	20050	20050	20050	0
291	20240719	162500	364070940	20050	20050	20050	20050	0
292	20240719	162400	364070940	20050	20050	20050	20050	0
293	20240719	162300	364070940	20050	20050	20050	20050	0
294	20240719	162200	364070940	20050	20050	20050	20050	0
295	20240719	162100	364070940	20050	20050	20050	20050	0
296	20240719	162000	364070940	20050	20050	20050	20050	0
297	20240719	161900	364070940	20050	20050	20050	20050	0
298	20240719	161800	364070940	20050	20050	20050	20050	0
299	20240719	161700	364070940	20050	20050	20050	20050	0
300	20240719	161600	364070940	20050	20050	20050	20050	0
301	20240719	161500	364070940	20050	20050	20050	20050	0
302	20240719	161400	364070940	20050	20050	20050	20050	537
303	20240719	161300	364070940	20050	20050	20050	20050	0
304	20240719	161200	364070940	20050	20050	20050	20050	0
305	20240719	161100	364070940	20050	20050	20050	20050	0
306	20240719	161000	364070940	20050	20050	20050	20050	0
307	20240719	160900	364070940	20050	20050	20050	20050	0
308	20240719	160800	364070940	20050	20050	20050	20050	0
309	20240719	160700	364070940	20050	20050	20050	20050	0
310	20240719	160600	364070940	20050	20050	20050	20050	0
311	20240719	160500	364070940	20050	20050	20050	20050	0
312	20240719	160400	364070940	20050	20050	20050	20050	0
313	20240719	160300	364070940	20050	20050	20050	20050	0
314	20240719	160200	364070940	20050	20050	20050	20050	0
315	20240719	160100	364070940	20050	20050	20050	20050	0
316	20240719	160000	364070940	20050	20050	20050	20050	0
317	20240719	155900	364070940	20050	20050	20050	20050	0
318	20240719	155800	364070940	20050	20050	20050	20050	0
319	20240719	155700	364070940	20050	20050	20050	20050	0
320	20240719	155600	364070940	20050	20050	20050	20050	0
321	20240719	155500	364070940	20050	20050	20050	20050	0
322	20240719	155400	364070940	20050	20050	20050	20050	0
323	20240719	155300	364070940	20050	20050	20050	20050	0
324	20240719	155200	364070940	20050	20050	20050	20050	0
325	20240719	155100	364070940	20050	20050	20050	20050	0
326	20240719	155000	364070940	20050	20050	20050	20050	0
327	20240719	154900	364070940	20050	20050	20050	20050	0
328	20240719	154800	364070940	20050	20050	20050	20050	0
329	20240719	154700	364070940	20050	20050	20050	20050	0
330	20240719	154600	364070940	20050	20050	20050	20050	0
331	20240719	154500	364070940	20050	20050	20050	20050	0
332	20240719	154400	364070940	20050	20050	20050	20050	537
333	20240719	154300	364070940	20050	20050	20050	20050	0
334	20240719	154200	364070940	20050	20050	20050	20050	0
335	20240719	154100	364070940	20050	20050	20050	20050	0
336	20240719	154000	364070940	20050	20050	20050	20050	0
337	20240719	153900	364070940	20050	20050	20050	20050	0
338	20240719	153800	364070940	20050	20050	20050	20050	0
339	20240719	153700	364070940	20050	20050	20050	20050	0
340	20240719	153600	364070940	20050	20050	20050	20050	0
341	20240719	153500	364070940	20050	20050	20050	20050	0
342	20240719	153400	364070940	20050	20050	20050	20050	0
343	20240719	153300	364070940	20050	20050	20050	20050	0
344	20240719	153200	364070940	20050	20050	20050	20050	0
345	20240719	153100	364070940	20050	20050	20050	20050	0
346	20240719	153000	364070940	20050	20050	20050	20050	537
347	20240719	152900	353304090	20050	20050	20050	20050	0
348	20240719	152800	353304090	20050	20050	20050	20050	0
349	20240719	152700	353304090	20050	20050	20050	20050	0
350	20240719	152600	353304090	20050	20050	20050	20050	0
351	20240719	152500	353304090	20050	20050	20050	20050	0
352	20240719	152400	353304090	20050	20050	20050	20050	0
353	20240719	152300	353304090	20050	20050	20050	20050	0
354	20240719	152200	353304090	20050	20050	20050	20050	0
355	20240719	152100	353304090	20050	20050	20050	20050	0
356	20240719	152000	353304090	20050	20050	20050	20050	0
357	20240719	151900	353304090	20050	20050	20050	20050	11
358	20240719	151800	353083540	20050	20050	20050	20050	0
359	20240719	151700	353083540	20050	20050	20050	20050	2
360	20240719	151600	353043440	20050	20050	20050	20050	0
361	20240719	151500	353043440	20050	20050	20050	20050	0
362	20240719	151400	353043440	20050	20050	20150	20050	31
363	20240719	151300	352421790	20050	20150	20150	20050	60
364	20240719	151200	351217790	20150	20100	20150	20100	49
365	20240719	151100	350232390	20100	20100	20100	20100	0
366	20240719	151000	350232390	20100	20100	20100	20100	1
367	20240719	150900	350212290	20100	20100	20100	20100	0
368	20240719	150800	350212290	20100	20100	20100	20100	0
369	20240719	150700	350212290	20100	20100	20100	20100	1
370	20240719	150600	350192190	20100	20100	20100	20100	100
371	20240719	150500	348182190	20100	20050	20100	20050	46
372	20240719	150400	347259690	20050	20050	20050	20050	7
373	20240719	150300	347119340	20100	20100	20100	20100	4
374	20240719	150200	347038940	20050	20050	20050	20050	81
375	20240719	150100	345414890	20050	20050	20050	20050	0
376	20240719	150000	345414890	20050	20050	20050	20050	0
377	20240719	145900	345414890	20050	20050	20050	20050	22
378	20240719	145800	344973790	20100	20100	20100	20100	18
379	20240719	145700	344611990	20100	20100	20100	20100	1
380	20240719	145600	344591890	20050	20050	20050	20050	100
381	20240719	145500	342586890	20050	20050	20050	20050	0
382	20240719	145400	342586890	20050	20050	20050	20050	0
383	20240719	145300	342586890	20050	20050	20050	20050	0
384	20240719	145200	342586890	20050	20050	20050	20050	6
385	20240719	145100	342466590	20100	20100	20100	20100	45
386	20240719	145000	341562090	20100	20100	20100	20100	5
387	20240719	144900	341461590	20100	20100	20100	20100	5
388	20240719	144800	341361090	20050	20050	20050	20050	10
389	20240719	144700	341160590	20000	20000	20000	20000	9
390	20240719	144600	340980590	20000	20000	20000	20000	0
391	20240719	144500	340980590	20000	20000	20000	20000	5
392	20240719	144400	340880590	20100	20100	20100	20100	0
393	20240719	144300	340880590	20100	20100	20100	20100	1
394	20240719	144200	340860490	20050	20050	20050	20050	5
395	20240719	144100	340760240	20100	20100	20100	20100	1
396	20240719	144000	340740140	20000	20000	20000	20000	0
397	20240719	143900	340740140	20000	20000	20000	20000	0
398	20240719	143800	340740140	20000	20000	20000	20000	0
399	20240719	143700	340740140	20000	20000	20000	20000	0
400	20240719	143600	340740140	20000	20000	20000	20000	25
401	20240719	143500	340240140	20000	20000	20000	20000	0
402	20240719	143400	340240140	20000	20050	20050	20000	530
403	20240719	143300	329629640	20100	20100	20100	20100	0
404	20240719	143200	329629640	20100	20100	20100	20100	0
405	20240719	143100	329629640	20100	20100	20100	20100	40
406	20240719	143000	328825640	20200	20200	20200	20200	0
407	20240719	142900	328825640	20200	20200	20200	20200	0
408	20240719	142800	328825640	20200	20200	20200	20200	0
409	20240719	142700	328825640	20200	20050	20200	20050	500
410	20240719	142600	318756690	20050	20050	20050	20050	0
411	20240719	142500	318756690	20050	20050	20050	20050	21
412	20240719	142400	318335640	20050	20050	20050	20050	40
413	20240719	142300	317533640	20050	20050	20050	20050	50
414	20240719	142200	316531140	20050	20050	20050	20050	0
415	20240719	142100	316531140	20050	20050	20050	20050	0
416	20240719	142000	316531140	20050	20050	20050	20050	1
417	20240719	141900	316511090	20050	20050	20050	20050	0
418	20240719	141800	316511090	20050	20050	20050	20050	0
419	20240719	141700	316511090	20050	20050	20050	20050	0
420	20240719	141600	316511090	20050	20050	20050	20050	5
421	20240719	141500	316410840	20000	20000	20000	20000	50
422	20240719	141400	315410840	20050	20050	20050	20050	9
423	20240719	141300	315230390	20050	20050	20050	20050	1
424	20240719	141200	315210340	20050	20050	20050	20050	15
425	20240719	141100	314909590	20000	20000	20000	20000	5
426	20240719	141000	314809590	20000	20000	20000	20000	10
427	20240719	140900	314609590	20050	20050	20050	20050	1
428	20240719	140800	314589540	20050	20050	20050	20050	0
429	20240719	140700	314589540	20050	20050	20050	20050	0
430	20240719	140600	314589540	20050	20050	20050	20050	5
431	20240719	140500	314489290	20050	20050	20050	20050	0
432	20240719	140400	314489290	20050	20050	20050	20050	0
433	20240719	140300	314489290	20050	20050	20050	20050	0
434	20240719	140200	314489290	20050	20050	20050	20050	3
435	20240719	140100	314429140	20050	20050	20050	20050	0
436	20240719	140000	314429140	20050	20050	20050	20050	84
437	20240719	135900	312744940	20050	20050	20050	20050	18
438	20240719	135800	312384040	20050	20050	20050	20050	27
439	20240719	135700	311842690	20050	20050	20050	20050	0
440	20240719	135600	311842690	20050	20050	20050	20050	0
441	20240719	135500	311842690	20050	20050	20050	20050	0
442	20240719	135400	311842690	20050	20050	20050	20050	0
443	20240719	135300	311842690	20050	20050	20050	20050	1
444	20240719	135200	311822640	20050	20050	20050	20050	48
445	20240719	135100	310860240	20100	20100	20100	20100	1
446	20240719	135000	310840140	20100	20100	20100	20100	0
447	20240719	134900	310840140	20100	20100	20100	20100	21
448	20240719	134800	310418040	20100	20100	20100	20100	50
449	20240719	134700	309413040	20100	20100	20100	20100	0
450	20240719	134600	309413040	20100	20100	20100	20100	0
451	20240719	134500	309413040	20100	20100	20100	20100	0
452	20240719	134400	309413040	20100	20100	20100	20100	0
453	20240719	134300	309413040	20100	20100	20100	20100	50
454	20240719	134200	308408040	20100	20100	20100	20100	8
455	20240719	134100	308247240	20100	20100	20100	20100	1
456	20240719	134000	308227140	20100	20100	20100	20100	0
457	20240719	133900	308227140	20100	20100	20100	20100	1
458	20240719	133800	308207040	20100	20100	20100	20100	5
459	20240719	133700	308106540	20100	20100	20100	20100	0
460	20240719	133600	308106540	20100	20100	20100	20100	0
461	20240719	133500	308106540	20100	20100	20100	20100	0
462	20240719	133400	308106540	20100	20100	20100	20100	7
463	20240719	133300	307965840	20150	20150	20150	20150	0
464	20240719	133200	307965840	20150	20150	20150	20150	0
465	20240719	133100	307965840	20150	20150	20150	20150	0
466	20240719	133000	307965840	20150	20150	20150	20150	0
467	20240719	132900	307965840	20150	20150	20150	20150	0
468	20240719	132800	307965840	20150	20150	20150	20150	0
469	20240719	132700	307965840	20150	20150	20150	20150	1
470	20240719	132600	307945690	20050	20050	20050	20050	10
471	20240719	132500	307745190	20150	20150	20150	20150	30
472	20240719	132400	307140690	20150	20150	20150	20150	3
473	20240719	132300	307080240	20150	20150	20150	20150	0
474	20240719	132200	307080240	20150	20150	20150	20150	497
475	20240719	132100	297065690	20100	20100	20100	20100	2
476	20240719	132000	297025490	20150	20150	20150	20150	0
477	20240719	131900	297025490	20150	20150	20150	20150	0
478	20240719	131800	297025490	20150	20150	20150	20150	0
479	20240719	131700	297025490	20150	20150	20150	20150	0
480	20240719	131600	297025490	20150	20150	20150	20150	2
481	20240719	131500	296985190	20150	20150	20150	20150	0
482	20240719	131400	296985190	20150	20150	20150	20150	0
483	20240719	131300	296985190	20150	20150	20150	20150	0
484	20240719	131200	296985190	20150	20150	20150	20150	0
485	20240719	131100	296985190	20150	20150	20150	20150	0
486	20240719	131000	296985190	20150	20050	20150	20050	7
487	20240719	130900	296844540	20100	20100	20100	20100	0
488	20240719	130800	296844540	20100	20100	20100	20100	0
489	20240719	130700	296844540	20100	20100	20100	20100	0
490	20240719	130600	296844540	20100	20100	20100	20100	0
491	20240719	130500	296844540	20100	20100	20100	20100	995
492	20240719	130400	276845040	19990	19990	19990	19990	0
493	20240719	130300	276845040	19990	19990	19990	19990	0
494	20240719	130200	276845040	19990	19990	19990	19990	0
495	20240719	130100	276845040	19990	19990	19990	19990	3
496	20240719	130000	276785070	19980	19980	19980	19980	0
497	20240719	125900	276785070	19980	19980	19980	19980	10
498	20240719	125800	276585270	19980	19980	19980	19980	0
499	20240719	125700	276585270	19980	19980	19980	19980	0
500	20240719	125600	276585270	19980	19980	19980	19980	26
501	20240719	125500	276065790	19980	19980	19980	19980	94
502	20240719	125400	274187670	20000	20000	20000	20000	0
503	20240719	125300	274187670	20000	20000	20000	20000	0
504	20240719	125200	274187670	20000	20000	20000	20000	0
505	20240719	125100	274187670	20000	20000	20000	20000	0
506	20240719	125000	274187670	20000	20000	20000	20000	0
507	20240719	124900	274187670	20000	20000	20000	20000	0
508	20240719	124800	274187670	20000	20000	20000	20000	28
509	20240719	124700	273627670	20050	20050	20050	20050	0
510	20240719	124600	273627670	20050	20050	20050	20050	0
511	20240719	124500	273627670	20050	20050	20050	20050	0
512	20240719	124400	273627670	20050	20050	20050	20050	0
513	20240719	124300	273627670	20050	20050	20050	20050	0
514	20240719	124200	273627670	20050	20050	20050	20050	1
515	20240719	124100	273607620	20000	20000	20000	20000	0
516	20240719	124000	273607620	20000	20000	20000	20000	0
517	20240719	123900	273607620	20000	20000	20000	20000	0
518	20240719	123800	273607620	20000	20000	20000	20000	0
519	20240719	123700	273607620	20000	20000	20000	20000	143
520	20240719	123600	270747620	20000	20000	20000	20000	0
521	20240719	123500	270747620	20000	20000	20000	20000	0
522	20240719	123400	270747620	20000	20000	20000	20000	0
523	20240719	123300	270747620	20000	20000	20000	20000	0
524	20240719	123200	270747620	20000	20000	20000	20000	0
525	20240719	123100	270747620	20000	20000	20000	20000	0
526	20240719	123000	270747620	20000	20000	20000	20000	0
527	20240719	122900	270747620	20000	20000	20000	20000	0
528	20240719	122800	270747620	20000	20000	20000	20000	840
529	20240719	122700	253947620	20000	20000	20000	20000	0
530	20240719	122600	253947620	20000	20000	20000	20000	0
531	20240719	122500	253947620	20000	20000	20000	20000	0
532	20240719	122400	253947620	20000	20000	20000	20000	0
533	20240719	122300	253947620	20000	20000	20000	20000	115
534	20240719	122200	251647620	20000	20000	20000	20000	0
535	20240719	122100	251647620	20000	20000	20000	20000	0
536	20240719	122000	251647620	20000	20000	20000	20000	5
537	20240719	121900	251547620	20000	20000	20000	20000	0
538	20240719	121800	251547620	20000	20000	20000	20000	0
539	20240719	121700	251547620	20000	20000	20000	20000	0
540	20240719	121600	251547620	20000	20000	20000	20000	0
541	20240719	121500	251547620	20000	20000	20000	20000	0
542	20240719	121400	251547620	20000	20000	20000	20000	0
543	20240719	121300	251547620	20000	20000	20000	20000	0
544	20240719	121200	251547620	20000	20000	20000	20000	0
545	20240719	121100	251547620	20000	20000	20000	20000	0
546	20240719	121000	251547620	20000	20000	20000	20000	2
547	20240719	120900	251507620	20050	20050	20050	20050	20
548	20240719	120800	251106620	20050	20050	20050	20050	0
549	20240719	120700	251106620	20050	20050	20050	20050	0
550	20240719	120600	251106620	20050	20050	20050	20050	1
551	20240719	120500	251086570	20000	20000	20000	20000	0
552	20240719	120400	251086570	20000	20000	20000	20000	27
553	20240719	120300	250546570	20050	20050	20050	20050	0
554	20240719	120200	250546570	20050	20050	20050	20050	0
555	20240719	120100	250546570	20050	20050	20050	20050	2
556	20240719	120000	250506470	20050	20050	20050	20050	0
557	20240719	115900	250506470	20050	20000	20050	20000	93
558	20240719	115800	248646420	20050	20050	20050	20050	0
559	20240719	115700	248646420	20050	20050	20050	20050	1
560	20240719	115600	248626370	20050	20050	20050	20050	1
561	20240719	115500	248606320	20050	20000	20050	20000	3
562	20240719	115400	248546220	20000	20000	20000	20000	21
563	20240719	115300	248126220	20000	20000	20000	20000	20
564	20240719	115200	247726220	20000	20000	20000	20000	21
565	20240719	115100	247306220	20000	20000	20000	20000	20
566	20240719	115000	246906220	20000	20000	20000	20000	21
567	20240719	114900	246486220	20000	20000	20000	20000	906
568	20240719	114800	228366220	19950	19950	19950	19950	20
569	20240719	114700	227967220	19950	19950	19950	19950	21
570	20240719	114600	227548270	19950	19950	19950	19950	20
571	20240719	114500	227149270	19950	19950	19950	19950	21
572	20240719	114400	226730320	19940	19940	19940	19940	20
573	20240719	114300	226331520	19940	19940	19940	19940	21
574	20240719	114200	225912780	19940	19940	19940	19940	0
575	20240719	114100	225912780	19940	19940	19940	19940	20
576	20240719	114000	225513980	19940	19940	19940	19940	21
577	20240719	113900	225095240	19940	19940	19940	19940	41
578	20240719	113800	224277700	19940	19940	19940	19940	41
579	20240719	113700	223460160	19940	19940	19940	19940	41
580	20240719	113600	222642620	19940	19940	19940	19940	7
581	20240719	113500	222503040	19950	19950	19950	19950	0
582	20240719	113400	222503040	19950	19950	19950	19950	5
583	20240719	113300	222403290	19950	19950	19950	19950	30
584	20240719	113200	221804790	19950	19950	19950	19950	41
585	20240719	113100	220986840	19940	19940	19940	19940	38
586	20240719	113000	220229120	19940	19940	19940	19940	1
587	20240719	112900	220209180	20000	20000	20000	20000	0
588	20240719	112800	220209180	20000	19930	20000	19930	121
589	20240719	112700	217790950	19920	19920	19920	19920	33
590	20240719	112600	217133590	19920	19920	19920	19920	0
591	20240719	112500	217133590	19920	19920	19920	19920	43
592	20240719	112400	216277030	19920	19920	19920	19920	40
593	20240719	112300	215480230	19920	19920	19920	19920	42
594	20240719	112200	214643590	19920	19950	19950	19920	23
595	20240719	112100	214184980	19950	19950	19950	19950	0
596	20240719	112000	214184980	19950	19950	19950	19950	24
597	20240719	111900	213706180	19950	19950	19950	19950	0
598	20240719	111800	213706180	19950	19920	19950	19920	26
599	20240719	111700	213188110	19920	19920	19920	19920	40
600	20240719	111600	212391310	19920	19920	19920	19920	42
601	20240719	111500	211554670	19920	19920	19920	19920	27
602	20240719	111400	211016830	19910	19920	19920	19910	19
603	20240719	111300	210638530	19930	19930	19930	19930	0
604	20240719	111200	210638530	19930	19920	19930	19920	21
605	20240719	111100	210220200	19920	19900	19920	19900	166
606	20240719	111000	206914970	19900	19910	19910	19900	93
607	20240719	110900	205064260	19900	19900	19900	19900	33
608	20240719	110800	204407560	19900	19900	19900	19900	29
609	20240719	110700	203830460	19900	19900	19900	19900	21
610	20240719	110600	203412560	19900	19900	19900	19900	882
611	20240719	110500	185860760	19900	19910	19910	19900	32
612	20240719	110400	185223940	19900	19900	19900	19900	41
613	20240719	110300	184408040	19900	19900	19900	19900	257
614	20240719	110200	179293740	19900	19910	19910	19900	169
615	20240719	110100	175930630	19910	19900	19910	19900	26
616	20240719	110000	175413180	19910	19910	19910	19910	40
617	20240719	105900	174616780	19910	19900	19910	19900	215
618	20240719	105800	170337280	19910	19920	19920	19910	883
619	20240719	105700	152756730	19920	19920	19920	19920	101
620	20240719	105600	150744810	19920	19920	19920	19920	321
621	20240719	105500	144350490	19920	19930	19930	19920	16
622	20240719	105400	144031730	19930	19930	19930	19930	0
623	20240719	105300	144031730	19930	19920	19930	19920	46
624	20240719	105200	143115350	19920	19920	19920	19920	14
625	20240719	105100	142836470	19930	19920	19930	19920	22
626	20240719	105000	142398220	19920	19920	19920	19920	21
627	20240719	104900	141979900	19920	19920	19920	19920	21
628	20240719	104800	141561580	19930	19930	19930	19930	26
629	20240719	104700	141043400	19930	19930	19930	19930	41
630	20240719	104600	140226270	19930	19940	19940	19930	8
631	20240719	104500	140066810	19940	19940	19940	19940	0
632	20240719	104400	140066810	19940	19940	19940	19940	33
633	20240719	104300	139408790	19930	19940	19940	19930	21
634	20240719	104200	138990250	19940	19940	19940	19940	15
635	20240719	104100	138691150	19940	19930	19940	19920	446
636	20240719	104000	129802590	19940	19950	19950	19940	208
637	20240719	103900	125655060	19940	19940	19940	19940	21
638	20240719	103800	125236320	19940	19950	19950	19940	54
639	20240719	103700	124159510	19950	19940	19950	19940	28
640	20240719	103600	123601120	19930	19940	19940	19930	40
641	20240719	103500	122803820	19950	19940	19950	19940	152
642	20240719	103400	119772890	19940	19950	19950	19940	62
643	20240719	103300	118536240	19950	19950	19950	19950	141
644	20240719	103200	115723290	19950	19950	19950	19950	21
645	20240719	103100	115304340	19950	19970	19970	19950	270
646	20240719	103000	109916160	19970	19970	19970	19970	198
647	20240719	102900	105962100	19990	19990	19990	19990	83
648	20240719	102800	104302930	19990	19990	19990	19990	21
649	20240719	102700	103883140	19990	19990	19990	19990	20
650	20240719	102600	103483340	19990	19990	19990	19990	47
651	20240719	102500	102543810	20000	19990	20000	19990	496
652	20240719	102400	92628740	19990	19990	19990	19990	0
653	20240719	102300	92628740	19990	19980	19990	19980	149
654	20240719	102200	89651690	19980	19980	19980	19980	21
655	20240719	102100	89232110	19990	19990	19990	19990	88
656	20240719	102000	87472990	19990	19990	19990	19990	20
657	20240719	101900	87073190	19990	19990	20000	19990	21
658	20240719	101800	86653390	19990	19990	19990	19990	20
659	20240719	101700	86253590	19990	19990	19990	19990	140
660	20240719	101600	83454990	19990	20000	20000	19990	368
661	20240719	101500	76095210	20000	20000	20000	20000	21
662	20240719	101400	75675210	20000	20050	20050	20000	21
663	20240719	101300	75255160	20050	20050	20050	20050	0
664	20240719	101200	75255160	20050	20050	20050	20050	0
665	20240719	101100	75255160	20050	20050	20050	20050	353
666	20240719	101000	68177510	20050	20050	20050	20050	0
667	20240719	100900	68177510	20050	20050	20050	20050	5
668	20240719	100800	68077260	20050	20050	20050	20050	0
669	20240719	100700	68077260	20050	20100	20100	20050	4
670	20240719	100600	67996910	20050	20050	20050	20050	3
671	20240719	100500	67936760	20050	20100	20100	20050	6
672	20240719	100400	67816410	20100	20100	20100	20100	1
673	20240719	100300	67796310	20100	20100	20100	20100	0
674	20240719	100200	67796310	20100	20100	20100	20100	2
675	20240719	100100	67756110	20100	20100	20100	20100	0
676	20240719	100000	67756110	20100	20100	20100	20100	25
677	20240719	095900	67253610	20100	20100	20100	20100	16
678	20240719	095800	66932010	20100	20100	20100	20100	0
679	20240719	095700	66932010	20100	20100	20100	20100	11
680	20240719	095600	66710910	20100	20100	20100	20100	2
681	20240719	095500	66670710	20050	20100	20100	20050	69
682	20240719	095400	65286260	20100	20100	20100	20100	0
683	20240719	095300	65286260	20100	20100	20100	20100	0
684	20240719	095200	65286260	20100	20100	20100	20100	0
685	20240719	095100	65286260	20100	20100	20100	20100	0
686	20240719	095000	65286260	20100	20100	20100	20100	91
687	20240719	094900	63457160	20100	20100	20100	20100	300
688	20240719	094800	57427160	20150	20150	20150	20150	1
689	20240719	094700	57407010	20150	20150	20150	20150	0
690	20240719	094600	57407010	20150	20150	20150	20150	496
691	20240719	094500	47412610	20150	20150	20150	20150	6
692	20240719	094400	47291710	20150	20200	20200	20150	20
693	20240719	094300	46888610	20200	20200	20200	20200	18
694	20240719	094200	46525010	20200	20150	20200	20150	25
695	20240719	094100	46021210	20150	20150	20150	20150	0
696	20240719	094000	46021210	20150	20150	20150	20150	0
697	20240719	093900	46021210	20150	20150	20150	20150	0
698	20240719	093800	46021210	20150	20150	20150	20150	47
699	20240719	093700	45074160	20100	20100	20100	20100	18
700	20240719	093600	44712360	20100	20100	20100	20100	90
701	20240719	093500	42903360	20050	20050	20050	20050	19
702	20240719	093400	42522410	20100	20100	20100	20100	3
703	20240719	093300	42462110	20100	20100	20100	20100	14
704	20240719	093200	42180710	20100	20050	20100	20050	108
705	20240719	093100	40010260	20100	20100	20100	20100	132
706	20240719	093000	37357060	20100	20100	20100	20100	0
707	20240719	092900	37357060	20100	20100	20100	20100	0
708	20240719	092800	37357060	20100	20100	20100	20100	2
709	20240719	092700	37316860	19990	19990	19990	19990	501
710	20240719	092600	27301870	19990	19990	19990	19990	24
711	20240719	092500	26822110	20000	20000	20000	20000	75
712	20240719	092400	25322110	20000	20000	20000	20000	17
713	20240719	092300	24982110	20000	19990	20000	19990	12
714	20240719	092200	24742150	19990	20000	20050	19990	22
715	20240719	092100	24301660	20000	19990	20000	19990	29
716	20240719	092000	23721860	19990	19990	19990	19990	10
717	20240719	091900	23521960	19990	19990	19990	19990	4
718	20240719	091800	23442000	19990	20000	20000	19990	10
719	20240719	091700	23242080	20000	20050	20050	20000	222
720	20240719	091600	18791680	20050	20050	20050	20050	0
721	20240719	091500	18791680	20050	20050	20050	20050	0
722	20240719	091400	18791680	20050	20050	20050	20050	0
723	20240719	091300	18791680	20050	20050	20050	20050	1
724	20240719	091200	18771630	20100	20100	20100	20100	5
725	20240719	091100	18671130	20100	20050	20100	20050	81
726	20240719	091000	17043530	20050	20050	20100	20050	7
727	20240719	090900	16903130	19960	19960	19960	19960	0
728	20240719	090800	16903130	19960	19990	19990	19960	51
729	20240719	090700	15884060	19950	19950	19950	19950	5
730	20240719	090600	15784310	19990	19990	19990	19990	22
731	20240719	090500	15344530	19990	19990	19990	19990	11
732	20240719	090400	15124640	19940	19940	19940	19940	20
733	20240719	090300	14725840	19930	19990	19990	19930	108
734	20240719	090200	12571200	19950	19950	19950	19950	133
735	20240719	090100	9917850	19950	19950	20000	19910	181
736	20240719	090000	6312450	20050	19910	20050	19910	317