KissMeData/051500/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193600	454812260	20050	20050	20050	20050	516
3	20240702	193500	454812260	20050	20050	20050	20050	0
4	20240702	193400	454812260	20050	20050	20050	20050	0
5	20240702	193300	454812260	20050	20050	20050	20050	0
6	20240702	193200	454812260	20050	20050	20050	20050	0
7	20240702	193100	454812260	20050	20050	20050	20050	0
8	20240702	193000	454812260	20050	20050	20050	20050	0
9	20240702	192900	454812260	20050	20050	20050	20050	0
10	20240702	192800	454812260	20050	20050	20050	20050	0
11	20240702	192700	454812260	20050	20050	20050	20050	0
12	20240702	192600	454812260	20050	20050	20050	20050	0
13	20240702	192500	454812260	20050	20050	20050	20050	0
14	20240702	192400	454812260	20050	20050	20050	20050	0
15	20240702	192300	454812260	20050	20050	20050	20050	0
16	20240702	192200	454812260	20050	20050	20050	20050	0
17	20240702	192100	454812260	20050	20050	20050	20050	0
18	20240702	192000	454812260	20050	20050	20050	20050	0
19	20240702	191900	454812260	20050	20050	20050	20050	0
20	20240702	191800	454812260	20050	20050	20050	20050	0
21	20240702	191700	454812260	20050	20050	20050	20050	0
22	20240702	191600	454812260	20050	20050	20050	20050	0
23	20240702	191500	454812260	20050	20050	20050	20050	0
24	20240702	191400	454812260	20050	20050	20050	20050	0
25	20240702	191300	454812260	20050	20050	20050	20050	0
26	20240702	191200	454812260	20050	20050	20050	20050	0
27	20240702	191100	454812260	20050	20050	20050	20050	0
28	20240702	191000	454812260	20050	20050	20050	20050	0
29	20240702	190900	454812260	20050	20050	20050	20050	0
30	20240702	190800	454812260	20050	20050	20050	20050	0
31	20240702	190700	454812260	20050	20050	20050	20050	0
32	20240702	190600	454812260	20050	20050	20050	20050	516
33	20240702	190500	454812260	20050	20050	20050	20050	0
34	20240702	190400	454812260	20050	20050	20050	20050	0
35	20240702	190300	454812260	20050	20050	20050	20050	0
36	20240702	190200	454812260	20050	20050	20050	20050	0
37	20240702	190100	454812260	20050	20050	20050	20050	0
38	20240702	190000	454812260	20050	20050	20050	20050	0
39	20240702	185900	454812260	20050	20050	20050	20050	0
40	20240702	185800	454812260	20050	20050	20050	20050	0
41	20240702	185700	454812260	20050	20050	20050	20050	0
42	20240702	185600	454812260	20050	20050	20050	20050	0
43	20240702	185500	454812260	20050	20050	20050	20050	0
44	20240702	185400	454812260	20050	20050	20050	20050	0
45	20240702	185300	454812260	20050	20050	20050	20050	0
46	20240702	185200	454812260	20050	20050	20050	20050	0
47	20240702	185100	454812260	20050	20050	20050	20050	0
48	20240702	185000	454812260	20050	20050	20050	20050	0
49	20240702	184900	454812260	20050	20050	20050	20050	0
50	20240702	184800	454812260	20050	20050	20050	20050	0
51	20240702	184700	454812260	20050	20050	20050	20050	0
52	20240702	184600	454812260	20050	20050	20050	20050	0
53	20240702	184500	454812260	20050	20050	20050	20050	0
54	20240702	184400	454812260	20050	20050	20050	20050	0
55	20240702	184300	454812260	20050	20050	20050	20050	0
56	20240702	184200	454812260	20050	20050	20050	20050	0
57	20240702	184100	454812260	20050	20050	20050	20050	0
58	20240702	184000	454812260	20050	20050	20050	20050	0
59	20240702	183900	454812260	20050	20050	20050	20050	0
60	20240702	183800	454812260	20050	20050	20050	20050	0
61	20240702	183700	454812260	20050	20050	20050	20050	0
62	20240702	183600	454812260	20050	20050	20050	20050	516
63	20240702	183500	454812260	20050	20050	20050	20050	0
64	20240702	183400	454812260	20050	20050	20050	20050	0
65	20240702	183300	454812260	20050	20050	20050	20050	0
66	20240702	183200	454812260	20050	20050	20050	20050	0
67	20240702	183100	454812260	20050	20050	20050	20050	0
68	20240702	183000	454812260	20050	20050	20050	20050	0
69	20240702	182900	454812260	20050	20050	20050	20050	0
70	20240702	182800	454812260	20050	20050	20050	20050	0
71	20240702	182700	454812260	20050	20050	20050	20050	0
72	20240702	182600	454812260	20050	20050	20050	20050	0
73	20240702	182500	454812260	20050	20050	20050	20050	0
74	20240702	182400	454812260	20050	20050	20050	20050	0
75	20240702	182300	454812260	20050	20050	20050	20050	0
76	20240702	182200	454812260	20050	20050	20050	20050	0
77	20240702	182100	454812260	20050	20050	20050	20050	0
78	20240702	182000	454812260	20050	20050	20050	20050	0
79	20240702	181900	454812260	20050	20050	20050	20050	0
80	20240702	181800	454812260	20050	20050	20050	20050	0
81	20240702	181700	454812260	20050	20050	20050	20050	0
82	20240702	181600	454812260	20050	20050	20050	20050	0
83	20240702	181500	454812260	20050	20050	20050	20050	0
84	20240702	181400	454812260	20050	20050	20050	20050	0
85	20240702	181300	454812260	20050	20050	20050	20050	0
86	20240702	181200	454812260	20050	20050	20050	20050	0
87	20240702	181100	454812260	20050	20050	20050	20050	0
88	20240702	181000	454812260	20050	20050	20050	20050	0
89	20240702	180900	454812260	20050	20050	20050	20050	0
90	20240702	180800	454812260	20050	20050	20050	20050	0
91	20240702	180700	454812260	20050	20050	20050	20050	0
92	20240702	180600	454812260	20050	20050	20050	20050	516
93	20240702	180500	454812260	20050	20050	20050	20050	0
94	20240702	180400	454812260	20050	20050	20050	20050	0
95	20240702	180300	454812260	20050	20050	20050	20050	0
96	20240702	180200	454812260	20050	20050	20050	20050	0
97	20240702	180100	454812260	20050	20050	20050	20050	0
98	20240702	180000	454812260	20050	20050	20050	20050	0
99	20240702	175900	454812260	20050	20050	20050	20050	0
100	20240702	175800	454812260	20050	20050	20050	20050	0
101	20240702	175700	454812260	20050	20050	20050	20050	0
102	20240702	175600	454812260	20050	20050	20050	20050	0
103	20240702	175500	454812260	20050	20050	20050	20050	0
104	20240702	175400	454812260	20050	20050	20050	20050	0
105	20240702	175300	454812260	20050	20050	20050	20050	0
106	20240702	175200	454812260	20050	20050	20050	20050	0
107	20240702	175100	454812260	20050	20050	20050	20050	0
108	20240702	175000	454812260	20050	20050	20050	20050	0
109	20240702	174900	454812260	20050	20050	20050	20050	0
110	20240702	174800	454812260	20050	20050	20050	20050	0
111	20240702	174700	454812260	20050	20050	20050	20050	0
112	20240702	174600	454812260	20050	20050	20050	20050	0
113	20240702	174500	454812260	20050	20050	20050	20050	0
114	20240702	174400	454812260	20050	20050	20050	20050	0
115	20240702	174300	454812260	20050	20050	20050	20050	0
116	20240702	174200	454812260	20050	20050	20050	20050	0
117	20240702	174100	454812260	20050	20050	20050	20050	0
118	20240702	174000	454812260	20050	20050	20050	20050	0
119	20240702	173900	454812260	20050	20050	20050	20050	0
120	20240702	173800	454812260	20050	20050	20050	20050	0
121	20240702	173700	454812260	20050	20050	20050	20050	0
122	20240702	173600	454812260	20050	20050	20050	20050	516
123	20240702	173500	454812260	20050	20050	20050	20050	0
124	20240702	173400	454812260	20050	20050	20050	20050	0
125	20240702	173300	454812260	20050	20050	20050	20050	0
126	20240702	173200	454812260	20050	20050	20050	20050	0
127	20240702	173100	454812260	20050	20050	20050	20050	0
128	20240702	173000	454812260	20050	20050	20050	20050	0
129	20240702	172900	454812260	20050	20050	20050	20050	0
130	20240702	172800	454812260	20050	20050	20050	20050	0
131	20240702	172700	454812260	20050	20050	20050	20050	0
132	20240702	172600	454812260	20050	20050	20050	20050	0
133	20240702	172500	454812260	20050	20050	20050	20050	0
134	20240702	172400	454812260	20050	20050	20050	20050	0
135	20240702	172300	454812260	20050	20050	20050	20050	0
136	20240702	172200	454812260	20050	20050	20050	20050	0
137	20240702	172100	454812260	20050	20050	20050	20050	0
138	20240702	172000	454812260	20050	20050	20050	20050	0
139	20240702	171900	454812260	20050	20050	20050	20050	0
140	20240702	171800	454812260	20050	20050	20050	20050	0
141	20240702	171700	454812260	20050	20050	20050	20050	0
142	20240702	171600	454812260	20050	20050	20050	20050	0
143	20240702	171500	454812260	20050	20050	20050	20050	0
144	20240702	171400	454812260	20050	20050	20050	20050	0
145	20240702	171300	454812260	20050	20050	20050	20050	0
146	20240702	171200	454812260	20050	20050	20050	20050	0
147	20240702	171100	454812260	20050	20050	20050	20050	0
148	20240702	171000	454812260	20050	20050	20050	20050	0
149	20240702	170900	454812260	20050	20050	20050	20050	0
150	20240702	170800	454812260	20050	20050	20050	20050	0
151	20240702	170700	454812260	20050	20050	20050	20050	0
152	20240702	170600	454812260	20050	20050	20050	20050	516
153	20240702	170500	454812260	20050	20050	20050	20050	0
154	20240702	170400	454812260	20050	20050	20050	20050	0
155	20240702	170300	454812260	20050	20050	20050	20050	0
156	20240702	170200	454812260	20050	20050	20050	20050	0
157	20240702	170100	454812260	20050	20050	20050	20050	0
158	20240702	170000	454812260	20050	20050	20050	20050	0
159	20240702	165900	454812260	20050	20050	20050	20050	0
160	20240702	165800	454812260	20050	20050	20050	20050	0
161	20240702	165700	454812260	20050	20050	20050	20050	0
162	20240702	165600	454812260	20050	20050	20050	20050	0
163	20240702	165500	454812260	20050	20050	20050	20050	0
164	20240702	165400	454812260	20050	20050	20050	20050	0
165	20240702	165300	454812260	20050	20050	20050	20050	0
166	20240702	165200	454812260	20050	20050	20050	20050	0
167	20240702	165100	454812260	20050	20050	20050	20050	0
168	20240702	165000	454812260	20050	20050	20050	20050	0
169	20240702	164900	454812260	20050	20050	20050	20050	0
170	20240702	164800	454812260	20050	20050	20050	20050	0
171	20240702	164700	454812260	20050	20050	20050	20050	0
172	20240702	164600	454812260	20050	20050	20050	20050	0
173	20240702	164500	454812260	20050	20050	20050	20050	0
174	20240702	164400	454812260	20050	20050	20050	20050	0
175	20240702	164300	454812260	20050	20050	20050	20050	0
176	20240702	164200	454812260	20050	20050	20050	20050	0
177	20240702	164100	454812260	20050	20050	20050	20050	0
178	20240702	164000	454812260	20050	20050	20050	20050	0
179	20240702	163900	454812260	20050	20050	20050	20050	0
180	20240702	163800	454812260	20050	20050	20050	20050	0
181	20240702	163700	454812260	20050	20050	20050	20050	0
182	20240702	163600	454812260	20050	20050	20050	20050	516
183	20240702	163500	454812260	20050	20050	20050	20050	0
184	20240702	163400	454812260	20050	20050	20050	20050	0
185	20240702	163300	454812260	20050	20050	20050	20050	0
186	20240702	163200	454812260	20050	20050	20050	20050	0
187	20240702	163100	454812260	20050	20050	20050	20050	0
188	20240702	163000	454812260	20050	20050	20050	20050	0
189	20240702	162900	454812260	20050	20050	20050	20050	0
190	20240702	162800	454812260	20050	20050	20050	20050	0
191	20240702	162700	454812260	20050	20050	20050	20050	0
192	20240702	162600	454812260	20050	20050	20050	20050	0
193	20240702	162500	454812260	20050	20050	20050	20050	0
194	20240702	162400	454812260	20050	20050	20050	20050	0
195	20240702	162300	454812260	20050	20050	20050	20050	0
196	20240702	162200	454812260	20050	20050	20050	20050	0
197	20240702	162100	454812260	20050	20050	20050	20050	0
198	20240702	162000	454812260	20050	20050	20050	20050	0
199	20240702	161900	454812260	20050	20050	20050	20050	0
200	20240702	161800	454812260	20050	20050	20050	20050	0
201	20240702	161700	454812260	20050	20050	20050	20050	0
202	20240702	161600	454812260	20050	20050	20050	20050	0
203	20240702	161500	454812260	20050	20050	20050	20050	0
204	20240702	161400	454812260	20050	20050	20050	20050	0
205	20240702	161300	454812260	20050	20050	20050	20050	0
206	20240702	161200	454812260	20050	20050	20050	20050	0
207	20240702	161100	454812260	20050	20050	20050	20050	0
208	20240702	161000	454812260	20050	20050	20050	20050	0
209	20240702	160900	454812260	20050	20050	20050	20050	0
210	20240702	160800	454812260	20050	20050	20050	20050	0
211	20240702	160700	454812260	20050	20050	20050	20050	0
212	20240702	160600	454812260	20050	20050	20050	20050	516
213	20240702	160500	454812260	20050	20050	20050	20050	0
214	20240702	160400	454812260	20050	20050	20050	20050	0
215	20240702	160300	454812260	20050	20050	20050	20050	0
216	20240702	160200	454812260	20050	20050	20050	20050	0
217	20240702	160100	454812260	20050	20050	20050	20050	0
218	20240702	160000	454812260	20050	20050	20050	20050	0
219	20240702	155900	454812260	20050	20050	20050	20050	0
220	20240702	155800	454812260	20050	20050	20050	20050	0
221	20240702	155700	454812260	20050	20050	20050	20050	0
222	20240702	155600	454812260	20050	20050	20050	20050	0
223	20240702	155500	454812260	20050	20050	20050	20050	0
224	20240702	155400	454812260	20050	20050	20050	20050	0
225	20240702	155300	454812260	20050	20050	20050	20050	0
226	20240702	155200	454812260	20050	20050	20050	20050	0
227	20240702	155100	454812260	20050	20050	20050	20050	0
228	20240702	155000	454812260	20050	20050	20050	20050	0
229	20240702	154900	454812260	20050	20050	20050	20050	0
230	20240702	154800	454812260	20050	20050	20050	20050	0
231	20240702	154700	454812260	20050	20050	20050	20050	0
232	20240702	154600	454812260	20050	20050	20050	20050	0
233	20240702	154500	454812260	20050	20050	20050	20050	0
234	20240702	154400	454812260	20050	20050	20050	20050	0
235	20240702	154300	454812260	20050	20050	20050	20050	0
236	20240702	154200	454812260	20050	20050	20050	20050	0
237	20240702	154100	454812260	20050	20050	20050	20050	0
238	20240702	154000	454812260	20050	20050	20050	20050	0
239	20240702	153900	454812260	20050	20050	20050	20050	0
240	20240702	153800	454812260	20050	20050	20050	20050	0
241	20240702	153700	454812260	20050	20050	20050	20050	0
242	20240702	153600	454812260	20050	20050	20050	20050	516
243	20240702	153500	454812260	20050	20050	20050	20050	0
244	20240702	153400	454812260	20050	20050	20050	20050	0
245	20240702	153300	454812260	20050	20050	20050	20050	0
246	20240702	153200	454812260	20050	20050	20050	20050	0
247	20240702	153100	454812260	20050	20050	20050	20050	0
248	20240702	153000	454812260	20050	20050	20050	20050	516
249	20240702	152900	444466460	20050	20050	20050	20050	0
250	20240702	152800	444466460	20050	20050	20050	20050	0
251	20240702	152700	444466460	20050	20050	20050	20050	0
252	20240702	152600	444466460	20050	20050	20050	20050	0
253	20240702	152500	444466460	20050	20050	20050	20050	0
254	20240702	152400	444466460	20050	20050	20050	20050	0
255	20240702	152300	444466460	20050	20050	20050	20050	0
256	20240702	152200	444466460	20050	20050	20050	20050	0
257	20240702	152100	444466460	20050	20050	20050	20050	0
258	20240702	152000	444466460	20050	20050	20050	20050	0
259	20240702	151900	444466460	20050	20050	20050	20050	304
260	20240702	151800	438371260	20050	20050	20050	20050	1
261	20240702	151700	438351210	20050	20050	20100	20050	14
262	20240702	151600	438070260	20100	20100	20100	20050	5
263	20240702	151500	437969810	20050	20050	20050	20050	1
264	20240702	151400	437949760	20100	20100	20100	20100	7
265	20240702	151300	437809060	20100	20050	20100	20050	5
266	20240702	151200	437708610	20050	20050	20050	20050	0
267	20240702	151100	437708610	20050	20050	20050	20050	15
268	20240702	151000	437407860	20050	20050	20050	20050	0
269	20240702	150900	437407860	20050	20050	20050	20050	0
270	20240702	150800	437407860	20050	20050	20050	20050	1
271	20240702	150700	437387810	20050	20050	20050	20050	0
272	20240702	150600	437387810	20050	20050	20050	20050	0
273	20240702	150500	437387810	20050	20050	20050	20050	1
274	20240702	150400	437367760	20050	20050	20050	20050	0
275	20240702	150300	437367760	20050	20050	20050	20050	1
276	20240702	150200	437347710	20100	20100	20100	20100	27
277	20240702	150100	436805010	20050	20050	20050	20050	0
278	20240702	150000	436805010	20050	20050	20050	20050	1
279	20240702	145900	436784960	20050	20050	20050	20050	0
280	20240702	145800	436784960	20050	20050	20050	20050	0
281	20240702	145700	436784960	20050	20050	20050	20050	0
282	20240702	145600	436784960	20050	20050	20050	20050	0
283	20240702	145500	436784960	20050	20050	20050	20050	1
284	20240702	145400	436764910	20050	20050	20050	20050	0
285	20240702	145300	436764910	20050	20050	20050	20050	0
286	20240702	145200	436764910	20050	20050	20050	20050	13
287	20240702	145100	436504260	20100	20100	20100	20100	55
288	20240702	145000	435398760	20050	20050	20050	20050	0
289	20240702	144900	435398760	20050	20050	20050	20050	1
290	20240702	144800	435378710	20050	20050	20050	20050	1
291	20240702	144700	435358660	20050	20050	20050	20050	1
292	20240702	144600	435338610	20050	20050	20050	20050	0
293	20240702	144500	435338610	20050	20050	20050	20050	0
294	20240702	144400	435338610	20050	20050	20050	20050	1
295	20240702	144300	435318560	20100	20100	20100	20100	3
296	20240702	144200	435258260	20050	20050	20050	20050	0
297	20240702	144100	435258260	20050	20050	20050	20050	0
298	20240702	144000	435258260	20050	20050	20050	20050	10
299	20240702	143900	435057760	20050	20050	20050	20050	0
300	20240702	143800	435057760	20050	20050	20050	20050	92
301	20240702	143700	433213160	20050	20050	20050	20050	0
302	20240702	143600	433213160	20050	20050	20050	20050	0
303	20240702	143500	433213160	20050	20050	20050	20050	0
304	20240702	143400	433213160	20050	20050	20050	20050	28
305	20240702	143300	432651760	20050	20050	20050	20050	0
306	20240702	143200	432651760	20050	20050	20050	20050	0
307	20240702	143100	432651760	20050	20050	20050	20050	10
308	20240702	143000	432451260	20050	20050	20050	20050	0
309	20240702	142900	432451260	20050	20050	20050	20050	101
310	20240702	142800	430426210	20000	20000	20000	20000	0
311	20240702	142700	430426210	20000	20000	20000	20000	1
312	20240702	142600	430406210	20000	20000	20000	20000	0
313	20240702	142500	430406210	20000	20000	20000	20000	0
314	20240702	142400	430406210	20000	20000	20000	20000	0
315	20240702	142300	430406210	20000	20000	20000	20000	0
316	20240702	142200	430406210	20000	20000	20000	20000	1
317	20240702	142100	430386210	20000	20000	20000	20000	0
318	20240702	142000	430386210	20000	20000	20000	20000	20
319	20240702	141900	429986210	20000	20000	20000	20000	0
320	20240702	141800	429986210	20000	20000	20000	20000	0
321	20240702	141700	429986210	20000	20000	20000	20000	10
322	20240702	141600	429786210	20050	20050	20050	20050	0
323	20240702	141500	429786210	20050	20050	20050	20050	251
324	20240702	141400	424753660	20050	20000	20050	20000	91
325	20240702	141300	422933560	20000	20000	20000	20000	13
326	20240702	141200	422673560	20000	20000	20000	20000	0
327	20240702	141100	422673560	20000	20000	20000	20000	0
328	20240702	141000	422673560	20000	20000	20000	20000	0
329	20240702	140900	422673560	20000	20000	20000	20000	1
330	20240702	140800	422653560	20000	20000	20000	20000	0
331	20240702	140700	422653560	20000	20000	20000	20000	0
332	20240702	140600	422653560	20000	20000	20000	20000	4
333	20240702	140500	422573560	20000	20000	20000	20000	0
334	20240702	140400	422573560	20000	20000	20000	20000	8
335	20240702	140300	422413560	20000	20000	20000	20000	1
336	20240702	140200	422393560	20000	20000	20000	20000	0
337	20240702	140100	422393560	20000	20000	20000	20000	0
338	20240702	140000	422393560	20000	20000	20000	20000	1
339	20240702	135900	422373560	20000	20000	20000	20000	0
340	20240702	135800	422373560	20000	20000	20000	20000	0
341	20240702	135700	422373560	20000	20000	20000	20000	0
342	20240702	135600	422373560	20000	20000	20000	20000	0
343	20240702	135500	422373560	20000	20000	20000	20000	1
344	20240702	135400	422353560	20000	20000	20000	20000	0
345	20240702	135300	422353560	20000	20000	20000	20000	0
346	20240702	135200	422353560	20000	20000	20000	20000	22
347	20240702	135100	421913560	20000	20000	20000	20000	1
348	20240702	135000	421893560	20000	20000	20000	20000	0
349	20240702	134900	421893560	20000	20000	20000	20000	0
350	20240702	134800	421893560	20000	20000	20000	20000	1
351	20240702	134700	421873560	19990	20000	20000	19990	4
352	20240702	134600	421793590	20000	20000	20000	20000	1
353	20240702	134500	421773590	19990	19990	19990	19990	1
354	20240702	134400	421753600	20000	20000	20000	20000	33
355	20240702	134300	421093600	20000	20000	20000	20000	50
356	20240702	134200	420093600	20000	20000	20000	20000	91
357	20240702	134100	418273600	20000	20000	20000	20000	9
358	20240702	134000	418093600	20000	20000	20000	20000	121
359	20240702	133900	415673600	20000	20000	20000	20000	0
360	20240702	133800	415673600	20000	20000	20000	20000	0
361	20240702	133700	415673600	20000	20000	20000	20000	0
362	20240702	133600	415673600	20000	20000	20000	20000	0
363	20240702	133500	415673600	20000	20000	20000	20000	47
364	20240702	133400	414733600	20000	20000	20000	20000	1
365	20240702	133300	414713600	20000	20000	20000	20000	2
366	20240702	133200	414673600	20000	20000	20000	20000	1
367	20240702	133100	414653600	20000	20000	20000	20000	170
368	20240702	133000	411253600	20000	19990	20000	19990	68
369	20240702	132900	409893610	19990	19990	19990	19990	0
370	20240702	132800	409893610	19990	19990	19990	19990	0
371	20240702	132700	409893610	19990	19990	19990	19990	1
372	20240702	132600	409873620	19990	19990	19990	19990	0
373	20240702	132500	409873620	19990	19990	19990	19990	1
374	20240702	132400	409853630	19990	19990	19990	19990	162
375	20240702	132300	406615250	19990	19990	19990	19990	8
376	20240702	132200	406455330	19990	19990	19990	19990	0
377	20240702	132100	406455330	19990	19990	19990	19990	8
378	20240702	132000	406295410	19980	19980	19980	19980	0
379	20240702	131900	406295410	19980	19980	19980	19980	1
380	20240702	131800	406275430	19980	19980	19980	19980	120
381	20240702	131700	403877830	19990	19990	19990	19990	2
382	20240702	131600	403837850	19980	19980	19980	19980	1
383	20240702	131500	403817870	19980	19980	19980	19980	0
384	20240702	131400	403817870	19980	19980	19980	19980	0
385	20240702	131300	403817870	19980	19980	19980	19980	1
386	20240702	131200	403797890	19990	19990	19990	19990	491
387	20240702	131100	393982800	19990	19990	19990	19990	0
388	20240702	131000	393982800	19990	19990	19990	19990	1
389	20240702	130900	393962810	20000	20000	20000	20000	82
390	20240702	130800	392322810	20000	20000	20000	20000	1
391	20240702	130700	392302810	19990	19990	19990	19990	1
392	20240702	130600	392282820	19990	19990	19990	19990	0
393	20240702	130500	392282820	19990	20000	20000	19990	584
394	20240702	130400	380602830	20000	20000	20000	20000	248
395	20240702	130300	375642830	20000	20000	20000	20000	32
396	20240702	130200	375002830	20050	20050	20050	20050	0
397	20240702	130100	375002830	20050	20050	20050	20050	0
398	20240702	130000	375002830	20050	20050	20050	20050	11
399	20240702	125900	374782280	20050	20050	20050	20050	58
400	20240702	125800	373619380	20050	20050	20050	20050	48
401	20240702	125700	372656980	20050	20050	20050	20050	119
402	20240702	125600	370271030	20050	20050	20050	20050	113
403	20240702	125500	368005380	20000	20000	20000	20000	1
404	20240702	125400	367985380	20050	20050	20050	20050	0
405	20240702	125300	367985380	20050	20050	20050	20050	0
406	20240702	125200	367985380	20050	20050	20050	20050	0
407	20240702	125100	367985380	20050	20000	20050	20000	2
408	20240702	125000	367945330	20050	20050	20050	20050	0
409	20240702	124900	367945330	20050	20050	20050	20050	56
410	20240702	124800	366822530	20050	20050	20050	20050	2
411	20240702	124700	366782430	20050	20050	20050	20050	111
412	20240702	124600	364556880	20100	20100	20100	20100	1
413	20240702	124500	364536780	20050	20050	20050	20050	3
414	20240702	124400	364476630	20050	20050	20050	20050	0
415	20240702	124300	364476630	20050	20050	20050	20050	0
416	20240702	124200	364476630	20050	20050	20050	20050	0
417	20240702	124100	364476630	20050	20050	20050	20050	0
418	20240702	124000	364476630	20050	20050	20050	20050	11
419	20240702	123900	364256080	20050	20050	20050	20050	45
420	20240702	123800	363353830	20050	20050	20050	20050	0
421	20240702	123700	363353830	20050	20050	20050	20050	0
422	20240702	123600	363353830	20050	20050	20050	20050	1
423	20240702	123500	363333780	20050	20050	20050	20050	101
424	20240702	123400	361308730	20050	20050	20050	20050	1004
425	20240702	123300	341178530	20100	20100	20100	20100	0
426	20240702	123200	341178530	20100	20100	20100	20100	0
427	20240702	123100	341178530	20100	20100	20100	20100	0
428	20240702	123000	341178530	20100	20100	20100	20100	0
429	20240702	122900	341178530	20100	20100	20100	20100	0
430	20240702	122800	341178530	20100	20100	20100	20100	0
431	20240702	122700	341178530	20100	20100	20100	20100	0
432	20240702	122600	341178530	20100	20100	20100	20100	1
433	20240702	122500	341158430	20100	20100	20100	20100	2
434	20240702	122400	341118230	20100	20100	20100	20100	0
435	20240702	122300	341118230	20100	20100	20100	20100	0
436	20240702	122200	341118230	20100	20100	20100	20100	2
437	20240702	122100	341078030	20100	20100	20100	20100	0
438	20240702	122000	341078030	20100	20100	20100	20100	0
439	20240702	121900	341078030	20100	20100	20100	20100	0
440	20240702	121800	341078030	20100	20100	20100	20100	4
441	20240702	121700	340997630	20100	20100	20100	20100	0
442	20240702	121600	340997630	20100	20100	20100	20100	0
443	20240702	121500	340997630	20100	20100	20100	20100	0
444	20240702	121400	340997630	20100	20100	20100	20100	0
445	20240702	121300	340997630	20100	20100	20100	20100	6
446	20240702	121200	340877030	20050	20050	20050	20050	0
447	20240702	121100	340877030	20050	20050	20050	20050	0
448	20240702	121000	340877030	20050	20050	20050	20050	0
449	20240702	120900	340877030	20050	20050	20050	20050	0
450	20240702	120800	340877030	20050	20050	20050	20050	1
451	20240702	120700	340856980	20050	20050	20050	20050	0
452	20240702	120600	340856980	20050	20050	20050	20050	0
453	20240702	120500	340856980	20050	20050	20050	20050	1
454	20240702	120400	340836930	20100	20100	20100	20100	0
455	20240702	120300	340836930	20100	20100	20100	20100	0
456	20240702	120200	340836930	20100	20100	20100	20100	0
457	20240702	120100	340836930	20100	20100	20100	20100	1
458	20240702	120000	340816830	20050	20050	20050	20050	3
459	20240702	115900	340756680	20050	20050	20050	20050	0
460	20240702	115800	340756680	20050	20050	20050	20050	0
461	20240702	115700	340756680	20050	20050	20050	20050	0
462	20240702	115600	340756680	20050	20050	20050	20050	0
463	20240702	115500	340756680	20050	20050	20050	20050	2
464	20240702	115400	340716580	20050	20050	20050	20050	0
465	20240702	115300	340716580	20050	20050	20050	20050	0
466	20240702	115200	340716580	20050	20050	20050	20050	0
467	20240702	115100	340716580	20050	20050	20050	20050	0
468	20240702	115000	340716580	20050	20050	20050	20050	1
469	20240702	114900	340696530	20050	20050	20050	20050	0
470	20240702	114800	340696530	20050	20050	20050	20050	0
471	20240702	114700	340696530	20050	20050	20050	20050	0
472	20240702	114600	340696530	20050	20050	20050	20050	1
473	20240702	114500	340676480	20100	20100	20100	20100	0
474	20240702	114400	340676480	20100	20100	20100	20100	0
475	20240702	114300	340676480	20100	20100	20100	20100	100
476	20240702	114200	338666480	20100	20100	20100	20100	34
477	20240702	114100	337983080	20050	20100	20100	20050	7
478	20240702	114000	337842430	20050	20050	20050	20050	0
479	20240702	113900	337842430	20050	20050	20050	20050	0
480	20240702	113800	337842430	20050	20050	20050	20050	1
481	20240702	113700	337822380	20050	20100	20100	20050	255
482	20240702	113600	332704630	20100	20100	20100	20100	0
483	20240702	113500	332704630	20100	20100	20100	20100	3
484	20240702	113400	332644330	20050	20050	20050	20050	0
485	20240702	113300	332644330	20050	20050	20050	20050	0
486	20240702	113200	332644330	20050	20050	20050	20050	0
487	20240702	113100	332644330	20050	20050	20050	20050	0
488	20240702	113000	332644330	20050	20050	20050	20050	1
489	20240702	112900	332624280	20100	20100	20100	20100	0
490	20240702	112800	332624280	20100	20100	20100	20100	0
491	20240702	112700	332624280	20100	20100	20100	20100	1
492	20240702	112600	332604180	20100	20100	20100	20100	0
493	20240702	112500	332604180	20100	20100	20100	20100	0
494	20240702	112400	332604180	20100	20100	20100	20100	0
495	20240702	112300	332604180	20100	20100	20100	20100	0
496	20240702	112200	332604180	20100	20100	20100	20100	0
497	20240702	112100	332604180	20100	20100	20100	20100	0
498	20240702	112000	332604180	20100	20100	20100	20100	0
499	20240702	111900	332604180	20100	20100	20100	20100	0
500	20240702	111800	332604180	20100	20100	20100	20100	0
501	20240702	111700	332604180	20100	20100	20100	20100	3
502	20240702	111600	332543880	20050	20050	20050	20050	0
503	20240702	111500	332543880	20050	20050	20050	20050	1050
504	20240702	111400	311491380	20050	20050	20050	20050	72
505	20240702	111300	310047780	20000	20000	20000	20000	0
506	20240702	111200	310047780	20000	20050	20050	20000	1000
507	20240702	111100	290044230	20100	20100	20100	20100	5
508	20240702	111000	289943730	20100	20100	20100	20100	0
509	20240702	110900	289943730	20100	20100	20100	20100	1
510	20240702	110800	289923630	20050	20050	20050	20050	0
511	20240702	110700	289923630	20050	20050	20050	20050	100
512	20240702	110600	287918630	20100	20100	20100	20100	0
513	20240702	110500	287918630	20100	20100	20100	20100	0
514	20240702	110400	287918630	20100	20100	20100	20100	0
515	20240702	110300	287918630	20100	20100	20100	20100	0
516	20240702	110200	287918630	20100	20100	20100	20100	0
517	20240702	110100	287918630	20100	20100	20100	20100	1
518	20240702	110000	287898530	20100	20100	20100	20100	0
519	20240702	105900	287898530	20100	20100	20100	20100	0
520	20240702	105800	287898530	20100	20100	20100	20100	0
521	20240702	105700	287898530	20100	20100	20100	20100	0
522	20240702	105600	287898530	20100	20100	20100	20100	6
523	20240702	105500	287777930	20100	20050	20100	20050	37
524	20240702	105400	287034280	20050	20050	20050	20050	0
525	20240702	105300	287034280	20050	20050	20050	20050	400
526	20240702	105200	279014280	20050	20050	20050	20050	52
527	20240702	105100	277971680	20050	20050	20050	20050	0
528	20240702	105000	277971680	20050	20050	20050	20050	548
529	20240702	104900	266984280	20050	20050	20050	20050	90
530	20240702	104800	265179780	20000	20000	20000	20000	0
531	20240702	104700	265179780	20000	20000	20000	20000	0
532	20240702	104600	265179780	20000	20000	20000	20000	0
533	20240702	104500	265179780	20000	20000	20000	20000	1
534	20240702	104400	265159780	20050	20000	20050	20000	357
535	20240702	104300	258014680	20050	20050	20050	20050	0
536	20240702	104200	258014680	20050	20050	20050	20050	0
537	20240702	104100	258014680	20050	20050	20050	20050	0
538	20240702	104000	258014680	20050	20050	20050	20050	9
539	20240702	103900	257834230	20050	20050	20050	20050	1
540	20240702	103800	257814180	20050	20050	20050	20050	0
541	20240702	103700	257814180	20050	20050	20050	20050	1
542	20240702	103600	257794130	20000	20000	20000	20000	0
543	20240702	103500	257794130	20000	20000	20000	20000	0
544	20240702	103400	257794130	20000	20000	20000	20000	0
545	20240702	103300	257794130	20000	20000	20000	20000	0
546	20240702	103200	257794130	20000	20000	20000	20000	0
547	20240702	103100	257794130	20000	20000	20000	20000	179
548	20240702	103000	254214130	20000	20000	20000	20000	0
549	20240702	102900	254214130	20000	20000	20000	20000	0
550	20240702	102800	254214130	20000	20000	20000	20000	84
551	20240702	102700	252534130	20000	20000	20000	20000	2
552	20240702	102600	252494130	20000	20000	20000	20000	2
553	20240702	102500	252454130	20000	20000	20000	19990	95
554	20240702	102400	250554640	20000	20000	20000	20000	6
555	20240702	102300	250434640	20000	20000	20000	20000	3
556	20240702	102200	250374640	20000	20000	20000	20000	10
557	20240702	102100	250174640	20000	20000	20000	20000	2
558	20240702	102000	250134640	20000	20000	20000	20000	0
559	20240702	101900	250134640	20000	20000	20000	20000	19
560	20240702	101800	249754640	20000	20000	20000	20000	3
561	20240702	101700	249694640	20000	20000	20000	20000	0
562	20240702	101600	249694640	20000	20000	20000	20000	0
563	20240702	101500	249694640	20000	20000	20000	20000	655
564	20240702	101400	236594640	20050	20050	20050	20050	0
565	20240702	101300	236594640	20050	20050	20050	20050	0
566	20240702	101200	236594640	20050	20050	20050	20050	1
567	20240702	101100	236574590	20050	20050	20050	20050	0
568	20240702	101000	236574590	20050	20050	20050	20050	347
569	20240702	100900	229617240	20050	20050	20050	20050	8
570	20240702	100800	229456840	20050	20050	20050	20050	100
571	20240702	100700	227451840	20050	20100	20100	20050	4
572	20240702	100600	227371590	20100	20100	20100	20100	32
573	20240702	100500	226728390	20100	20100	20100	20100	5
574	20240702	100400	226627890	20100	20100	20100	20100	0
575	20240702	100300	226627890	20100	20100	20100	20100	5
576	20240702	100200	226527390	20100	20100	20100	20100	0
577	20240702	100100	226527390	20100	20100	20100	20000	998
578	20240702	100000	206467690	20100	20100	20100	20100	1
579	20240702	095900	206447590	20050	20050	20050	20050	1
580	20240702	095800	206427540	20050	20000	20050	20000	42
581	20240702	095700	205587390	20050	20000	20050	20000	8
582	20240702	095600	205427290	20000	20000	20000	20000	12
583	20240702	095500	205187290	20000	20050	20050	20000	85
584	20240702	095400	203486790	20050	20050	20050	20050	0
585	20240702	095300	203486790	20050	20050	20050	20050	16
586	20240702	095200	203165990	20050	20000	20050	20000	2
587	20240702	095100	203125940	20000	20000	20000	20000	0
588	20240702	095000	203125940	20000	20000	20000	20000	0
589	20240702	094900	203125940	20000	20000	20000	20000	1
590	20240702	094800	203105940	19980	19980	19980	19970	13
591	20240702	094700	202846270	19980	19970	19980	19970	129
592	20240702	094600	200268960	19970	19980	19980	19970	182
593	20240702	094500	196633910	19980	19990	19990	19970	528
594	20240702	094400	186084150	20000	20000	20000	20000	42
595	20240702	094300	185244150	20100	20100	20100	20100	0
596	20240702	094200	185244150	20100	20100	20150	19990	8010
597	20240702	094100	24780750	20100	20150	20150	20100	392
598	20240702	094000	16882550	20250	20250	20250	20250	0
599	20240702	093900	16882550	20250	20250	20250	20250	3
600	20240702	093800	16821800	20150	20150	20150	20150	0
601	20240702	093700	16821800	20150	20150	20150	20150	46
602	20240702	093600	15894900	20150	20250	20250	20150	8
603	20240702	093500	15733500	20150	20150	20150	20150	0
604	20240702	093400	15733500	20150	20150	20150	20150	30
605	20240702	093300	15129000	20200	20200	20200	20200	36
606	20240702	093200	14401800	20200	20200	20200	20200	0
607	20240702	093100	14401800	20200	20200	20200	20200	40
608	20240702	093000	13593800	20200	20250	20250	20200	86
609	20240702	092900	11854650	20200	20200	20200	20200	0
610	20240702	092800	11854650	20200	20200	20200	20200	33
611	20240702	092700	11188050	20200	20200	20200	20200	0
612	20240702	092600	11188050	20200	20200	20200	20200	45
613	20240702	092500	10279050	20200	20200	20200	20200	0
614	20240702	092400	10279050	20200	20200	20200	20200	0
615	20240702	092300	10279050	20200	20200	20200	20200	70
616	20240702	092200	8865050	20200	20200	20200	20200	0
617	20240702	092100	8865050	20200	20200	20200	20200	0
618	20240702	092000	8865050	20200	20200	20200	20200	0
619	20240702	091900	8865050	20200	20200	20200	20200	0
620	20240702	091800	8865050	20200	20200	20200	20200	55
621	20240702	091700	7754050	20200	20200	20200	20200	4
622	20240702	091600	7673250	20200	20200	20200	20200	4
623	20240702	091500	7592450	20200	20200	20200	20200	2
624	20240702	091400	7552050	20150	20150	20150	20150	100
625	20240702	091300	5537050	20200	20200	20200	20200	0
626	20240702	091200	5537050	20200	20200	20200	20200	4
627	20240702	091100	5456250	20200	20200	20200	20200	72
628	20240702	091000	4001850	20200	20200	20200	20200	64
629	20240702	090900	2709050	20200	20200	20200	20200	1
630	20240702	090800	2688850	20250	20250	20250	20250	24
631	20240702	090700	2202850	20250	20250	20250	20250	0
632	20240702	090600	2202850	20250	20250	20250	20250	2
633	20240702	090500	2162350	20250	20250	20250	20250	5
634	20240702	090400	2061100	20250	20250	20250	20250	1
635	20240702	090300	2040850	20250	20250	20250	20250	4
636	20240702	090200	1959850	20250	20250	20250	20250	9
637	20240702	090100	1777600	20200	20200	20200	20200	0
638	20240702	090000	1777600	20200	20200	20200	20200	88