KissMeData/008490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185000	258541600	19960	19960	19960	19960	150
3	20240719	184900	258541600	19960	19960	19960	19960	0
4	20240719	184800	258541600	19960	19960	19960	19960	0
5	20240719	184700	258541600	19960	19960	19960	19960	0
6	20240719	184600	258541600	19960	19960	19960	19960	0
7	20240719	184500	258541600	19960	19960	19960	19960	0
8	20240719	184400	258541600	19960	19960	19960	19960	0
9	20240719	184300	258541600	19960	19960	19960	19960	0
10	20240719	184200	258541600	19960	19960	19960	19960	0
11	20240719	184100	258541600	19960	19960	19960	19960	0
12	20240719	184000	258541600	19960	19960	19960	19960	0
13	20240719	183900	258541600	19960	19960	19960	19960	0
14	20240719	183800	258541600	19960	19960	19960	19960	0
15	20240719	183700	258541600	19960	19960	19960	19960	0
16	20240719	183600	258541600	19960	19960	19960	19960	0
17	20240719	183500	258541600	19960	19960	19960	19960	0
18	20240719	183400	258541600	19960	19960	19960	19960	0
19	20240719	183300	258541600	19960	19960	19960	19960	0
20	20240719	183200	258541600	19960	19960	19960	19960	0
21	20240719	183100	258541600	19960	19960	19960	19960	0
22	20240719	183000	258541600	19960	19960	19960	19960	0
23	20240719	182900	258541600	19960	19960	19960	19960	0
24	20240719	182800	258541600	19960	19960	19960	19960	0
25	20240719	182700	258541600	19960	19960	19960	19960	0
26	20240719	182600	258541600	19960	19960	19960	19960	0
27	20240719	182500	258541600	19960	19960	19960	19960	0
28	20240719	182400	258541600	19960	19960	19960	19960	0
29	20240719	182300	258541600	19960	19960	19960	19960	0
30	20240719	182200	258541600	19960	19960	19960	19960	0
31	20240719	182100	258541600	19960	19960	19960	19960	0
32	20240719	182000	258541600	19960	19960	19960	19960	150
33	20240719	181900	258541600	19960	19960	19960	19960	0
34	20240719	181800	258541600	19960	19960	19960	19960	0
35	20240719	181700	258541600	19960	19960	19960	19960	0
36	20240719	181600	258541600	19960	19960	19960	19960	0
37	20240719	181500	258541600	19960	19960	19960	19960	0
38	20240719	181400	258541600	19960	19960	19960	19960	0
39	20240719	181300	258541600	19960	19960	19960	19960	0
40	20240719	181200	258541600	19960	19960	19960	19960	0
41	20240719	181100	258541600	19960	19960	19960	19960	0
42	20240719	181000	258541600	19960	19960	19960	19960	0
43	20240719	180900	258541600	19960	19960	19960	19960	0
44	20240719	180800	258541600	19960	19960	19960	19960	0
45	20240719	180700	258541600	19960	19960	19960	19960	0
46	20240719	180600	258541600	19960	19960	19960	19960	0
47	20240719	180500	258541600	19960	19960	19960	19960	0
48	20240719	180400	258541600	19960	19960	19960	19960	0
49	20240719	180300	258541600	19960	19960	19960	19960	0
50	20240719	180200	258541600	19960	19960	19960	19960	0
51	20240719	180100	258541600	19960	19960	19960	19960	0
52	20240719	180000	258541600	19960	19960	19960	19960	0
53	20240719	175900	258541600	19960	19960	19960	19960	0
54	20240719	175800	258541600	19960	19960	19960	19960	0
55	20240719	175700	258541600	19960	19960	19960	19960	0
56	20240719	175600	258541600	19960	19960	19960	19960	0
57	20240719	175500	258541600	19960	19960	19960	19960	0
58	20240719	175400	258541600	19960	19960	19960	19960	0
59	20240719	175300	258541600	19960	19960	19960	19960	0
60	20240719	175200	258541600	19960	19960	19960	19960	0
61	20240719	175100	258541600	19960	19960	19960	19960	0
62	20240719	175000	258541600	19960	19960	19960	19960	150
63	20240719	174900	258541600	19960	19960	19960	19960	0
64	20240719	174800	258541600	19960	19960	19960	19960	0
65	20240719	174700	258541600	19960	19960	19960	19960	0
66	20240719	174600	258541600	19960	19960	19960	19960	0
67	20240719	174500	258541600	19960	19960	19960	19960	0
68	20240719	174400	258541600	19960	19960	19960	19960	0
69	20240719	174300	258541600	19960	19960	19960	19960	0
70	20240719	174200	258541600	19960	19960	19960	19960	0
71	20240719	174100	258541600	19960	19960	19960	19960	0
72	20240719	174000	258541600	19960	19960	19960	19960	0
73	20240719	173900	258541600	19960	19960	19960	19960	0
74	20240719	173800	258541600	19960	19960	19960	19960	0
75	20240719	173700	258541600	19960	19960	19960	19960	0
76	20240719	173600	258541600	19960	19960	19960	19960	0
77	20240719	173500	258541600	19960	19960	19960	19960	0
78	20240719	173400	258541600	19960	19960	19960	19960	0
79	20240719	173300	258541600	19960	19960	19960	19960	0
80	20240719	173200	258541600	19960	19960	19960	19960	0
81	20240719	173100	258541600	19960	19960	19960	19960	0
82	20240719	173000	258541600	19960	19960	19960	19960	0
83	20240719	172900	258541600	19960	19960	19960	19960	0
84	20240719	172800	258541600	19960	19960	19960	19960	0
85	20240719	172700	258541600	19960	19960	19960	19960	0
86	20240719	172600	258541600	19960	19960	19960	19960	0
87	20240719	172500	258541600	19960	19960	19960	19960	0
88	20240719	172400	258541600	19960	19960	19960	19960	0
89	20240719	172300	258541600	19960	19960	19960	19960	0
90	20240719	172200	258541600	19960	19960	19960	19960	0
91	20240719	172100	258541600	19960	19960	19960	19960	0
92	20240719	172000	258541600	19960	19960	19960	19960	150
93	20240719	171900	258541600	19960	19960	19960	19960	0
94	20240719	171800	258541600	19960	19960	19960	19960	0
95	20240719	171700	258541600	19960	19960	19960	19960	0
96	20240719	171600	258541600	19960	19960	19960	19960	0
97	20240719	171500	258541600	19960	19960	19960	19960	0
98	20240719	171400	258541600	19960	19960	19960	19960	0
99	20240719	171300	258541600	19960	19960	19960	19960	0
100	20240719	171200	258541600	19960	19960	19960	19960	0
101	20240719	171100	258541600	19960	19960	19960	19960	0
102	20240719	171000	258541600	19960	19960	19960	19960	0
103	20240719	170900	258541600	19960	19960	19960	19960	0
104	20240719	170800	258541600	19960	19960	19960	19960	0
105	20240719	170700	258541600	19960	19960	19960	19960	0
106	20240719	170600	258541600	19960	19960	19960	19960	0
107	20240719	170500	258541600	19960	19960	19960	19960	0
108	20240719	170400	258541600	19960	19960	19960	19960	0
109	20240719	170300	258541600	19960	19960	19960	19960	0
110	20240719	170200	258541600	19960	19960	19960	19960	0
111	20240719	170100	258541600	19960	19960	19960	19960	0
112	20240719	170000	258541600	19960	19960	19960	19960	0
113	20240719	165900	258541600	19960	19960	19960	19960	0
114	20240719	165800	258541600	19960	19960	19960	19960	0
115	20240719	165700	258541600	19960	19960	19960	19960	0
116	20240719	165600	258541600	19960	19960	19960	19960	0
117	20240719	165500	258541600	19960	19960	19960	19960	0
118	20240719	165400	258541600	19960	19960	19960	19960	0
119	20240719	165300	258541600	19960	19960	19960	19960	0
120	20240719	165200	258541600	19960	19960	19960	19960	0
121	20240719	165100	258541600	19960	19960	19960	19960	0
122	20240719	165000	258541600	19960	19960	19960	19960	150
123	20240719	164900	258541600	19960	19960	19960	19960	0
124	20240719	164800	258541600	19960	19960	19960	19960	0
125	20240719	164700	258541600	19960	19960	19960	19960	0
126	20240719	164600	258541600	19960	19960	19960	19960	0
127	20240719	164500	258541600	19960	19960	19960	19960	0
128	20240719	164400	258541600	19960	19960	19960	19960	0
129	20240719	164300	258541600	19960	19960	19960	19960	0
130	20240719	164200	258541600	19960	19960	19960	19960	0
131	20240719	164100	258541600	19960	19960	19960	19960	0
132	20240719	164000	258541600	19960	19960	19960	19960	0
133	20240719	163900	258541600	19960	19960	19960	19960	0
134	20240719	163800	258541600	19960	19960	19960	19960	0
135	20240719	163700	258541600	19960	19960	19960	19960	0
136	20240719	163600	258541600	19960	19960	19960	19960	0
137	20240719	163500	258541600	19960	19960	19960	19960	0
138	20240719	163400	258541600	19960	19960	19960	19960	0
139	20240719	163300	258541600	19960	19960	19960	19960	0
140	20240719	163200	258541600	19960	19960	19960	19960	0
141	20240719	163100	258541600	19960	19960	19960	19960	0
142	20240719	163000	258541600	19960	19960	19960	19960	0
143	20240719	162900	258541600	19960	19960	19960	19960	0
144	20240719	162800	258541600	19960	19960	19960	19960	0
145	20240719	162700	258541600	19960	19960	19960	19960	0
146	20240719	162600	258541600	19960	19960	19960	19960	0
147	20240719	162500	258541600	19960	19960	19960	19960	0
148	20240719	162400	258541600	19960	19960	19960	19960	0
149	20240719	162300	258541600	19960	19960	19960	19960	0
150	20240719	162200	258541600	19960	19960	19960	19960	0
151	20240719	162100	258541600	19960	19960	19960	19960	0
152	20240719	162000	258541600	19960	19960	19960	19960	150
153	20240719	161900	258541600	19960	19960	19960	19960	0
154	20240719	161800	258541600	19960	19960	19960	19960	0
155	20240719	161700	258541600	19960	19960	19960	19960	0
156	20240719	161600	258541600	19960	19960	19960	19960	0
157	20240719	161500	258541600	19960	19960	19960	19960	0
158	20240719	161400	258541600	19960	19960	19960	19960	0
159	20240719	161300	258541600	19960	19960	19960	19960	0
160	20240719	161200	258541600	19960	19960	19960	19960	0
161	20240719	161100	258541600	19960	19960	19960	19960	0
162	20240719	161000	258541600	19960	19960	19960	19960	0
163	20240719	160900	258541600	19960	19960	19960	19960	0
164	20240719	160800	258541600	19960	19960	19960	19960	0
165	20240719	160700	258541600	19960	19960	19960	19960	0
166	20240719	160600	258541600	19960	19960	19960	19960	0
167	20240719	160500	258541600	19960	19960	19960	19960	0
168	20240719	160400	258541600	19960	19960	19960	19960	0
169	20240719	160300	258541600	19960	19960	19960	19960	0
170	20240719	160200	258541600	19960	19960	19960	19960	0
171	20240719	160100	258541600	19960	19960	19960	19960	0
172	20240719	160000	258541600	19960	19960	19960	19960	0
173	20240719	155900	258541600	19960	19960	19960	19960	0
174	20240719	155800	258541600	19960	19960	19960	19960	0
175	20240719	155700	258541600	19960	19960	19960	19960	0
176	20240719	155600	258541600	19960	19960	19960	19960	0
177	20240719	155500	258541600	19960	19960	19960	19960	0
178	20240719	155400	258541600	19960	19960	19960	19960	0
179	20240719	155300	258541600	19960	19960	19960	19960	0
180	20240719	155200	258541600	19960	19960	19960	19960	0
181	20240719	155100	258541600	19960	19960	19960	19960	0
182	20240719	155000	258541600	19960	19960	19960	19960	150
183	20240719	154900	258541600	19960	19960	19960	19960	0
184	20240719	154800	258541600	19960	19960	19960	19960	0
185	20240719	154700	258541600	19960	19960	19960	19960	0
186	20240719	154600	258541600	19960	19960	19960	19960	0
187	20240719	154500	258541600	19960	19960	19960	19960	0
188	20240719	154400	258541600	19960	19960	19960	19960	0
189	20240719	154300	258541600	19960	19960	19960	19960	0
190	20240719	154200	258541600	19960	19960	19960	19960	0
191	20240719	154100	258541600	19960	19960	19960	19960	0
192	20240719	154000	258541600	19960	19960	19960	19960	0
193	20240719	153900	258541600	19960	19960	19960	19960	0
194	20240719	153800	258541600	19960	19960	19960	19960	0
195	20240719	153700	258541600	19960	19960	19960	19960	0
196	20240719	153600	258541600	19960	19960	19960	19960	0
197	20240719	153500	258541600	19960	19960	19960	19960	0
198	20240719	153400	258541600	19960	19960	19960	19960	0
199	20240719	153300	258541600	19960	19960	19960	19960	0
200	20240719	153200	258541600	19960	19960	19960	19960	0
201	20240719	153100	258541600	19960	19960	19960	19960	0
202	20240719	153000	258541600	19960	19960	19960	19960	150
203	20240719	152900	255547600	19980	19980	19980	19980	0
204	20240719	152800	255547600	19980	19980	19980	19980	0
205	20240719	152700	255547600	19980	19980	19980	19980	0
206	20240719	152600	255547600	19980	19980	19980	19980	0
207	20240719	152500	255547600	19980	19980	19980	19980	0
208	20240719	152400	255547600	19980	19980	19980	19980	0
209	20240719	152300	255547600	19980	19980	19980	19980	0
210	20240719	152200	255547600	19980	19980	19980	19980	0
211	20240719	152100	255547600	19980	19980	19980	19980	0
212	20240719	152000	255547600	19980	19980	19980	19980	0
213	20240719	151900	255547600	19980	19980	19980	19980	2
214	20240719	151800	255507640	19960	19960	19960	19960	102
215	20240719	151700	253471720	19970	19970	19970	19970	16
216	20240719	151600	253152200	19970	19970	19980	19970	33
217	20240719	151500	252493150	19970	19970	19970	19970	15
218	20240719	151400	252193600	19970	19970	19970	19970	21
219	20240719	151300	251774230	19970	19970	19970	19970	6
220	20240719	151200	251654410	19980	19980	19980	19980	2
221	20240719	151100	251614450	19980	20000	20000	19980	10
222	20240719	151000	251414510	19980	20000	20000	19980	11
223	20240719	150900	251194710	19980	19980	19980	19980	1
224	20240719	150800	251174730	19970	19980	19980	19970	36
225	20240719	150700	250455600	19980	19980	19980	19980	6
226	20240719	150600	250335720	19990	19990	19990	19980	22
227	20240719	150500	249896120	20000	20000	20000	20000	0
228	20240719	150400	249896120	20000	19970	20000	19970	29
229	20240719	150300	249316820	19970	19960	19980	19960	10
230	20240719	150200	249117160	19960	19980	19990	19960	86
231	20240719	150100	247400030	19990	19990	19990	19990	2
232	20240719	150000	247360050	19980	19990	20000	19980	27
233	20240719	145900	246820520	19970	19960	19970	19960	14
234	20240719	145800	246541070	19950	19970	20000	19950	11
235	20240719	145700	246321520	19960	19950	19960	19950	8
236	20240719	145600	246161910	19950	19940	19950	19940	27
237	20240719	145500	245623320	19940	19940	19940	19940	20
238	20240719	145400	245224520	19950	19950	19950	19950	8
239	20240719	145300	245064920	19950	19950	19950	19950	21
240	20240719	145200	244645970	19960	19960	19960	19960	1
241	20240719	145100	244626010	19980	19980	19980	19980	2
242	20240719	145000	244586050	19970	19950	19970	19950	29
243	20240719	144900	244007480	19940	19960	19970	19940	237
244	20240719	144800	239279260	19960	19960	19960	19960	6
245	20240719	144700	239159500	19960	19970	19970	19960	18
246	20240719	144600	238800200	20000	19960	20000	19960	9
247	20240719	144500	238620500	19990	19960	19990	19960	10
248	20240719	144400	238420810	19950	19950	19950	19950	20
249	20240719	144300	238021810	19990	19950	19990	19950	25
250	20240719	144200	237523000	19950	19950	19950	19950	0
251	20240719	144100	237523000	19950	19940	19960	19940	9
252	20240719	144000	237343450	19940	19950	19960	19940	15
253	20240719	143900	237044190	19950	19960	19960	19950	48
254	20240719	143800	236086570	19970	19970	19970	19970	1
255	20240719	143700	236066600	19970	19960	19970	19960	4
256	20240719	143600	235986730	19950	19950	19950	19950	28
257	20240719	143500	235428130	19950	19950	19950	19950	0
258	20240719	143400	235428130	19950	19950	19950	19950	25
259	20240719	143300	234929380	19960	19960	19960	19960	151
260	20240719	143200	231915420	19950	19950	19950	19950	0
261	20240719	143100	231915420	19950	19950	19950	19950	24
262	20240719	143000	231436620	19950	19950	19950	19950	26
263	20240719	142900	230917920	19950	19950	19950	19950	6
264	20240719	142800	230798220	19960	19960	19960	19960	16
265	20240719	142700	230478860	19960	19970	19990	19960	13
266	20240719	142600	230219230	19960	19950	19960	19950	143
267	20240719	142500	227365730	19950	19950	19950	19950	0
268	20240719	142400	227365730	19950	19950	19950	19950	20
269	20240719	142300	226966730	19950	19950	19950	19950	25
270	20240719	142200	226467980	19960	19950	19960	19950	10
271	20240719	142100	226268460	19950	19950	19950	19950	9
272	20240719	142000	226088910	19960	19960	19960	19960	7
273	20240719	141900	225949190	19970	19990	19990	19970	4
274	20240719	141800	225869250	19990	19990	19990	19990	20
275	20240719	141700	225469450	19990	19990	19990	19990	7
276	20240719	141600	225329520	19990	19990	19990	19990	14
277	20240719	141500	225049660	19990	19990	19990	19990	17
278	20240719	141400	224709830	20000	19990	20000	19990	24
279	20240719	141300	224229970	19990	19990	19990	19990	6
280	20240719	141200	224110030	19990	19980	19990	19980	27
281	20240719	141100	223570320	19970	19960	19970	19960	26
282	20240719	141000	223051190	19970	19970	19990	19970	21
283	20240719	140900	222631680	19970	19990	19990	19970	2
284	20240719	140800	222591720	19970	19970	19970	19970	2
285	20240719	140700	222551780	19950	19960	19960	19950	26
286	20240719	140600	222033000	19960	19960	19960	19960	14
287	20240719	140500	221753560	19950	19950	19950	19950	34
288	20240719	140400	221075260	19940	19950	19950	19940	26
289	20240719	140300	220556790	19940	19940	19940	19940	14
290	20240719	140200	220277630	19940	19930	19940	19930	33
291	20240719	140100	219619860	19940	19930	19940	19930	10
292	20240719	140000	219420550	19930	19930	19930	19930	7
293	20240719	135900	219281040	19930	19930	19930	19930	23
294	20240719	135800	218822650	19940	19930	19940	19930	9
295	20240719	135700	218643270	19930	19940	19940	19930	14
296	20240719	135600	218364170	19930	19930	19930	19930	25
297	20240719	135500	217865920	19930	19930	19930	19930	9
298	20240719	135400	217686550	19930	19930	19930	19930	7
299	20240719	135300	217547040	19940	19930	19940	19930	21
300	20240719	135200	217128430	19930	19940	19940	19930	6
301	20240719	135100	217008840	19930	19930	19930	19930	21
302	20240719	135000	216590310	19930	19940	19940	19930	7
303	20240719	134900	216450790	19930	19930	19930	19930	6
304	20240719	134800	216331210	19930	19930	19930	19930	24
305	20240719	134700	215852890	19930	19930	19930	19930	6
306	20240719	134600	215733310	19930	19930	19930	19930	26
307	20240719	134500	215215130	19930	19930	19930	19930	16
308	20240719	134400	214896250	19930	19930	19930	19930	0
309	20240719	134300	214896250	19930	19930	19930	19930	24
310	20240719	134200	214417930	19930	19940	19940	19930	12
311	20240719	134100	214178730	19940	19940	19940	19940	0
312	20240719	134000	214178730	19940	19930	19940	19930	54
313	20240719	133900	213102040	19930	19930	19930	19930	5
314	20240719	133800	213002390	19930	19930	19930	19930	15
315	20240719	133700	212703440	19930	19930	19930	19930	15
316	20240719	133600	212404490	19930	19930	19930	19930	6
317	20240719	133500	212284910	19930	19930	19930	19930	25
318	20240719	133400	211786660	19930	19930	19930	19930	9
319	20240719	133300	211607290	19930	19930	19930	19930	5
320	20240719	133200	211507640	19940	19930	19940	19930	34
321	20240719	133100	210829820	19930	19920	19930	19920	200
322	20240719	133000	206844820	19920	19920	19920	19920	6
323	20240719	132900	206725300	19930	19920	19930	19920	23
324	20240719	132800	206267090	19930	19930	19930	19930	3
325	20240719	132700	206207300	19920	19920	19920	19920	29
326	20240719	132600	205629620	19920	19930	19930	19920	36
327	20240719	132500	204912440	19930	19920	19930	19920	15
328	20240719	132400	204613550	19930	19920	19930	19920	31
329	20240719	132300	203996020	19920	19920	19920	19920	7
330	20240719	132200	203856580	19920	19920	19920	19920	5
331	20240719	132100	203756980	19930	19930	19930	19920	30
332	20240719	132000	203159110	19930	19930	19930	19930	7
333	20240719	131900	203019600	19930	19930	19930	19930	33
334	20240719	131800	202361910	19940	19940	19940	19940	41
335	20240719	131700	201544370	19930	19930	19930	19930	453
336	20240719	131600	192516080	19940	19930	19940	19930	17
337	20240719	131500	192177150	19940	19940	19940	19940	0
338	20240719	131400	192177150	19940	19930	19940	19930	2
339	20240719	131300	192137280	19930	19930	19940	19930	87
340	20240719	131200	190403360	19930	19940	19940	19930	7
341	20240719	131100	190263840	19930	19930	19930	19930	26
342	20240719	131000	189745660	19940	19940	19940	19940	0
343	20240719	130900	189745660	19940	19930	19940	19930	12
344	20240719	130800	189506490	19930	19930	19930	19930	32
345	20240719	130700	188868730	19940	19940	19940	19940	1
346	20240719	130600	188848790	19940	19960	19960	19940	139
347	20240719	130500	186074750	19960	19930	19960	19930	145
348	20240719	130400	183181300	19930	19930	19930	19930	0
349	20240719	130300	183181300	19930	19940	19940	19930	35
350	20240719	130200	182483740	19940	19930	19940	19930	14
351	20240719	130100	182204640	19930	19930	19930	19930	0
352	20240719	130000	182204640	19930	19940	19940	19930	34
353	20240719	125900	181527010	19930	19930	19930	19930	25
354	20240719	125800	181028760	19940	19940	19940	19930	11
355	20240719	125700	180809500	19940	19940	19940	19940	5
356	20240719	125600	180709800	19940	19940	19940	19940	2
357	20240719	125500	180669920	19940	19930	19940	19930	40
358	20240719	125400	179872610	19930	19930	19930	19930	0
359	20240719	125300	179872610	19930	19930	19930	19930	12
360	20240719	125200	179633450	19930	19930	19930	19930	33
361	20240719	125100	178975760	19930	19930	19930	19930	53
362	20240719	125000	177919470	19930	19940	19950	19930	115
363	20240719	124900	175626880	19940	19940	19940	19940	24
364	20240719	124800	175148320	19940	19940	19940	19940	37
365	20240719	124700	174410540	19940	19940	19950	19940	29
366	20240719	124600	173832270	19940	19940	19940	19940	7
367	20240719	124500	173692690	19940	19940	19940	19940	14
368	20240719	124400	173413530	19940	19940	19940	19940	16
369	20240719	124300	173094490	19940	19940	19940	19940	7
370	20240719	124200	172954910	19940	19940	19940	19940	13
371	20240719	124100	172695690	19940	19940	19940	19940	27
372	20240719	124000	172157310	19940	19940	19950	19940	5
373	20240719	123900	172057590	19940	19940	19940	19940	29
374	20240719	123800	171479330	19940	19940	19940	19940	156
375	20240719	123700	168368690	19940	19940	19940	19940	10
376	20240719	123600	168169290	19940	19940	19940	19940	43
377	20240719	123500	167311870	19940	19940	19940	19940	6
378	20240719	123400	167192230	19940	19940	19940	19940	7
379	20240719	123300	167052650	19940	19940	19940	19940	30
380	20240719	123200	166454450	19940	19940	19940	19940	6
381	20240719	123100	166334810	19940	19950	19950	19940	9
382	20240719	123000	166155340	19940	19940	19940	19940	7
383	20240719	122900	166015760	19930	19930	19930	19930	15
384	20240719	122800	165716810	19930	19930	19930	19930	22
385	20240719	122700	165278350	19930	19930	19930	19930	0
386	20240719	122600	165278350	19930	19930	19930	19930	15
387	20240719	122500	164979400	19930	19940	19940	19930	30
388	20240719	122400	164381450	19940	19930	19940	19930	17
389	20240719	122300	164042550	19930	19930	19930	19930	24
390	20240719	122200	163564230	19930	19930	19930	19930	6
391	20240719	122100	163444650	19930	19930	19930	19930	148
392	20240719	122000	160495010	19940	19930	19940	19930	2
393	20240719	121900	160455140	19930	19930	19930	19930	5
394	20240719	121800	160355490	19930	19930	19930	19930	14
395	20240719	121700	160076470	19930	19930	19930	19930	15
396	20240719	121600	159777520	19940	19940	19940	19930	21
397	20240719	121500	159358840	19940	19940	19940	19940	28
398	20240719	121400	158800520	19950	19940	19950	19940	7
399	20240719	121300	158660930	19950	19940	19950	19940	11
400	20240719	121200	158441570	19940	19940	19940	19940	21
401	20240719	121100	158022830	19940	19940	19940	19940	6
402	20240719	121000	157903190	19940	19940	19940	19940	8
403	20240719	120900	157743670	19940	19940	19940	19940	28
404	20240719	120800	157185350	19940	19950	19950	19940	14
405	20240719	120700	156906170	19940	19940	19940	19940	15
406	20240719	120600	156607070	19940	19940	19940	19940	107
407	20240719	120500	154473490	19940	19940	19940	19940	20
408	20240719	120400	154074690	19940	19940	19950	19940	29
409	20240719	120300	153496400	19950	19940	19950	19940	9
410	20240719	120200	153316930	19940	19950	19950	19940	6
411	20240719	120100	153197280	19940	19940	19940	19940	22
412	20240719	120000	152758600	19950	19950	19950	19950	1
413	20240719	115900	152738650	19950	19950	19950	19950	24
414	20240719	115800	152259850	19950	19950	19950	19950	6
415	20240719	115700	152140150	19950	19950	19950	19950	8
416	20240719	115600	151980550	19950	19950	19950	19950	23
417	20240719	115500	151521700	19950	19980	19990	19950	19
418	20240719	115400	151142190	19980	19980	19980	19980	6
419	20240719	115300	151022310	19980	19960	19980	19960	93
420	20240719	115200	149164760	19950	19950	19950	19950	14
421	20240719	115100	148885460	19950	19970	19970	19950	7
422	20240719	115000	148745780	19960	19960	19960	19960	1
423	20240719	114900	148725820	19950	19950	19950	19950	14
424	20240719	114800	148446520	19950	19950	19950	19950	26
425	20240719	114700	147927820	19960	19960	19960	19950	24
426	20240719	114600	147448860	19950	19950	19950	19950	6
427	20240719	114500	147329160	19950	19950	19950	19950	122
428	20240719	114400	144895260	19950	19950	19950	19950	258
429	20240719	114300	139748160	19950	19950	19950	19950	20
430	20240719	114200	139349160	19950	19950	19950	19950	13
431	20240719	114100	139089810	19950	19950	19950	19950	6
432	20240719	114000	138970110	19950	19960	19960	19950	31
433	20240719	113900	138351510	19950	19950	19950	19950	15
434	20240719	113800	138052260	19950	19950	19950	19950	6
435	20240719	113700	137932560	19950	19950	19950	19950	27
436	20240719	113600	137393910	19950	19960	19960	19950	18
437	20240719	113500	137034760	19960	19950	19960	19950	32
438	20240719	113400	136396350	19950	19950	19950	19950	5
439	20240719	113300	136296600	19960	19960	19960	19960	530
440	20240719	113200	125717800	19960	19960	19960	19960	70
441	20240719	113100	124320600	19970	19960	19970	19960	74
442	20240719	113000	122843340	19960	19970	19970	19960	83
443	20240719	112900	121186560	19960	19970	19970	19960	24
444	20240719	112800	120707510	19960	19970	19970	19960	14
445	20240719	112700	120428000	19970	19970	19970	19970	36
446	20240719	112600	119709080	19970	19970	19970	19970	16
447	20240719	112500	119389560	19970	19970	19970	19970	6
448	20240719	112400	119269740	19970	19970	19970	19970	24
449	20240719	112300	118790460	19970	19970	19970	19970	8
450	20240719	112200	118630700	19970	19970	19970	19970	11
451	20240719	112100	118411030	19960	19970	19970	19960	39
452	20240719	112000	117632550	19970	19970	19970	19970	28
453	20240719	111900	117073390	19960	19970	19970	19960	7
454	20240719	111800	116933660	19970	19970	19970	19960	20
455	20240719	111700	116534320	19970	19970	19970	19970	7
456	20240719	111600	116394530	19960	19960	19960	19960	19
457	20240719	111500	116015290	19970	19970	19980	19970	61
458	20240719	111400	114796720	19960	19960	19960	19960	54
459	20240719	111300	113718880	19970	19970	19970	19970	15
460	20240719	111200	113419330	19970	19970	19970	19970	6
461	20240719	111100	113299510	19970	19970	19970	19970	5
462	20240719	111000	113199660	19970	19970	19980	19970	33
463	20240719	110900	112540630	19970	19970	19970	19970	1
464	20240719	110800	112520660	19970	19960	19970	19960	27
465	20240719	110700	111981710	19970	19970	19970	19970	4
466	20240719	110600	111901830	19970	19970	19970	19970	22
467	20240719	110500	111462490	19970	19970	20000	19970	16
468	20240719	110400	111142900	19970	19970	19970	19970	6
469	20240719	110300	111023080	19970	19970	19970	19970	6
470	20240719	110200	110903260	19960	19980	19980	19960	223
471	20240719	110100	106450100	19980	19980	19980	19980	6
472	20240719	110000	106330220	19980	19980	19990	19980	30
473	20240719	105900	105730800	19990	20000	20000	19990	7
474	20240719	105800	105590850	19990	19980	19990	19980	9
475	20240719	105700	105411010	19980	19970	20000	19970	282
476	20240719	105600	99772020	19960	19970	19970	19960	140
477	20240719	105500	96977600	19970	19970	19970	19970	12
478	20240719	105400	96737960	19960	19970	19970	19960	23
479	20240719	105300	96278850	19960	19980	19980	19960	53
480	20240719	105200	95220630	19970	19970	19970	19970	32
481	20240719	105100	94581590	19980	19990	20000	19980	7
482	20240719	105000	94441690	19970	19980	19980	19970	8
483	20240719	104900	94281860	19980	19990	20000	19970	35
484	20240719	104800	93582710	19980	19980	19980	19980	5
485	20240719	104700	93482810	19980	19970	19980	19960	25
486	20240719	104600	92983560	19970	19970	19970	19970	26
487	20240719	104500	92464340	19970	19980	19980	19970	13
488	20240719	104400	92204660	19980	19990	19990	19970	437
489	20240719	104300	83475330	20000	19980	20050	19980	45
490	20240719	104200	82575860	19990	19990	19990	19990	1
491	20240719	104100	82555870	19980	20000	20000	19980	470
492	20240719	104000	73160600	20000	20000	20000	20000	6
493	20240719	103900	73040600	20000	20000	20000	20000	8
494	20240719	103800	72880600	20000	20000	20000	20000	46
495	20240719	103700	71960600	20000	20000	20000	20000	6
496	20240719	103600	71840600	20000	20000	20000	20000	22
497	20240719	103500	71400600	20000	20050	20050	20000	6
498	20240719	103400	71280550	20000	20000	20000	20000	6
499	20240719	103300	71160550	20000	20000	20000	20000	32
500	20240719	103200	70520550	20000	20000	20000	20000	0
501	20240719	103100	70520550	20000	20000	20050	20000	15
502	20240719	103000	70220500	20000	20000	20000	20000	23
503	20240719	102900	69760500	20050	20050	20050	20050	2
504	20240719	102800	69720400	20000	20000	20000	20000	279
505	20240719	102700	64140400	20000	20050	20050	20000	151
506	20240719	102600	61117500	20000	20000	20000	20000	60
507	20240719	102500	59917500	20000	20050	20050	20000	31
508	20240719	102400	59296500	20050	20000	20050	20000	27
509	20240719	102300	58756250	20000	20000	20050	20000	16
510	20240719	102200	58436100	20050	20050	20050	20000	176
511	20240719	102100	54908900	20050	20050	20050	20050	6
512	20240719	102000	54788600	20050	20050	20050	20050	30
513	20240719	101900	54187100	20050	20050	20050	20050	0
514	20240719	101800	54187100	20050	20050	20050	20050	13
515	20240719	101700	53926450	20100	20050	20100	20050	37
516	20240719	101600	53184550	20100	20050	20100	20050	11
517	20240719	101500	52963750	20100	20050	20100	20050	21
518	20240719	101400	52542050	20050	20050	20050	20050	21
519	20240719	101300	52121000	20050	20050	20050	20050	5
520	20240719	101200	52020750	20050	20050	20050	20050	27
521	20240719	101100	51479400	20050	20100	20100	20050	16
522	20240719	101000	51158100	20050	20050	20050	20050	13
523	20240719	100900	50897450	20050	20050	20050	20050	18
524	20240719	100800	50536550	20050	20050	20050	20050	6
525	20240719	100700	50416250	20050	20050	20050	20050	16
526	20240719	100600	50095450	20000	20000	20000	20000	25
527	20240719	100500	49595450	20050	20050	20050	20050	5
528	20240719	100400	49495200	20050	20000	20050	20000	29
529	20240719	100300	48914950	20050	20050	20050	20050	5
530	20240719	100200	48814700	20050	20000	20050	20000	10
531	20240719	100100	48614600	20000	20000	20000	20000	68
532	20240719	100000	47254600	20000	20050	20050	20000	18
533	20240719	095900	46894050	20000	20000	20000	20000	8
534	20240719	095800	46734050	20000	20050	20050	20000	7
535	20240719	095700	46594000	20050	20000	20050	20000	23
536	20240719	095600	46133500	20050	20000	20050	20000	26
537	20240719	095500	45613400	20050	20050	20050	20050	2
538	20240719	095400	45573300	20050	20050	20050	20000	11
539	20240719	095300	45353050	20000	20000	20000	20000	23
540	20240719	095200	44893050	20050	20050	20050	20050	2
541	20240719	095100	44852950	20000	20050	20050	20000	16
542	20240719	095000	44532900	20000	20000	20000	20000	25
543	20240719	094900	44032900	20000	20000	20000	20000	8
544	20240719	094800	43872900	20000	20000	20050	20000	27
545	20240719	094700	43332650	20000	20050	20050	20000	7
546	20240719	094600	43192600	20050	20050	20050	20050	101
547	20240719	094500	41167550	20000	20050	20050	20000	39
548	20240719	094400	40386550	20050	20000	20050	20000	17
549	20240719	094300	40046000	20000	20000	20000	20000	13
550	20240719	094200	39786000	20000	20050	20050	20000	20
551	20240719	094100	39385900	20000	20000	20000	20000	14
552	20240719	094000	39105900	20050	20050	20050	20000	41
553	20240719	093900	38285150	20050	20000	20050	20000	9
554	20240719	093800	38104950	20000	20050	20050	20000	18
555	20240719	093700	37744450	20000	20000	20000	20000	52
556	20240719	093600	36704450	20000	20050	20050	20000	712
557	20240719	093500	22463700	20100	20050	20100	20050	112
558	20240719	093400	20218000	20050	20050	20050	20050	25
559	20240719	093300	19716750	20050	20050	20050	20050	13
560	20240719	093200	19456100	20050	20050	20050	20050	17
561	20240719	093100	19115250	20050	20050	20050	20050	6
562	20240719	093000	18994950	20050	20050	20050	20050	13
563	20240719	092900	18734300	20050	20050	20050	20050	27
564	20240719	092800	18192950	20050	20050	20050	20050	8
565	20240719	092700	18032550	20050	20050	20050	20050	5
566	20240719	092600	17932300	20100	20100	20100	20050	27
567	20240719	092500	17390650	20050	20050	20050	20050	8
568	20240719	092400	17230250	20050	20050	20050	20050	26
569	20240719	092300	16708950	20100	20050	20100	20050	16
570	20240719	092200	16387650	20050	20050	20050	20050	8
571	20240719	092100	16227250	20050	20050	20050	20050	21
572	20240719	092000	15806200	20050	20050	20050	20050	14
573	20240719	091900	15525500	20050	20050	20100	20050	327
574	20240719	091800	8968650	20050	20150	20150	20050	19
575	20240719	091700	8587300	20100	20100	20100	20100	84
576	20240719	091600	6898900	20100	20100	20100	20100	46
577	20240719	091500	5974300	20100	20100	20100	20100	12
578	20240719	091400	5733100	20100	20100	20100	20100	6
579	20240719	091300	5612500	20100	20100	20100	20100	24
580	20240719	091200	5130100	20100	20150	20150	20100	11
581	20240719	091100	4908850	20100	20100	20100	20100	10
582	20240719	091000	4707850	20150	20150	20150	20150	0
583	20240719	090900	4707850	20150	20150	20150	20150	1
584	20240719	090800	4687700	20200	20150	20200	20100	8
585	20240719	090700	4526250	20100	20100	20100	20100	0
586	20240719	090600	4526250	20100	20100	20100	20100	0
587	20240719	090500	4526250	20100	20100	20100	20100	0
588	20240719	090400	4526250	20100	20100	20100	20100	0
589	20240719	090300	4526250	20100	20100	20100	20100	169
590	20240719	090200	1129350	20100	20200	20200	20100	33
591	20240719	090100	465350	20250	20250	20250	20250	1
592	20240719	090000	445100	20250	20200	20250	20200	22