KissMeData/051500/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	193600	343645040	20150	20150	20150	20150	538
3	20240704	193500	343645040	20150	20150	20150	20150	0
4	20240704	193400	343645040	20150	20150	20150	20150	0
5	20240704	193300	343645040	20150	20150	20150	20150	0
6	20240704	193200	343645040	20150	20150	20150	20150	0
7	20240704	193100	343645040	20150	20150	20150	20150	0
8	20240704	193000	343645040	20150	20150	20150	20150	0
9	20240704	192900	343645040	20150	20150	20150	20150	0
10	20240704	192800	343645040	20150	20150	20150	20150	0
11	20240704	192700	343645040	20150	20150	20150	20150	0
12	20240704	192600	343645040	20150	20150	20150	20150	0
13	20240704	192500	343645040	20150	20150	20150	20150	0
14	20240704	192400	343645040	20150	20150	20150	20150	0
15	20240704	192300	343645040	20150	20150	20150	20150	0
16	20240704	192200	343645040	20150	20150	20150	20150	0
17	20240704	192100	343645040	20150	20150	20150	20150	0
18	20240704	192000	343645040	20150	20150	20150	20150	0
19	20240704	191900	343645040	20150	20150	20150	20150	0
20	20240704	191800	343645040	20150	20150	20150	20150	0
21	20240704	191700	343645040	20150	20150	20150	20150	0
22	20240704	191600	343645040	20150	20150	20150	20150	0
23	20240704	191500	343645040	20150	20150	20150	20150	0
24	20240704	191400	343645040	20150	20150	20150	20150	0
25	20240704	191300	343645040	20150	20150	20150	20150	0
26	20240704	191200	343645040	20150	20150	20150	20150	0
27	20240704	191100	343645040	20150	20150	20150	20150	0
28	20240704	191000	343645040	20150	20150	20150	20150	0
29	20240704	190900	343645040	20150	20150	20150	20150	0
30	20240704	190800	343645040	20150	20150	20150	20150	0
31	20240704	190700	343645040	20150	20150	20150	20150	0
32	20240704	190600	343645040	20150	20150	20150	20150	538
33	20240704	190500	343645040	20150	20150	20150	20150	0
34	20240704	190400	343645040	20150	20150	20150	20150	0
35	20240704	190300	343645040	20150	20150	20150	20150	0
36	20240704	190200	343645040	20150	20150	20150	20150	0
37	20240704	190100	343645040	20150	20150	20150	20150	0
38	20240704	190000	343645040	20150	20150	20150	20150	0
39	20240704	185900	343645040	20150	20150	20150	20150	0
40	20240704	185800	343645040	20150	20150	20150	20150	0
41	20240704	185700	343645040	20150	20150	20150	20150	0
42	20240704	185600	343645040	20150	20150	20150	20150	0
43	20240704	185500	343645040	20150	20150	20150	20150	0
44	20240704	185400	343645040	20150	20150	20150	20150	0
45	20240704	185300	343645040	20150	20150	20150	20150	0
46	20240704	185200	343645040	20150	20150	20150	20150	0
47	20240704	185100	343645040	20150	20150	20150	20150	0
48	20240704	185000	343645040	20150	20150	20150	20150	0
49	20240704	184900	343645040	20150	20150	20150	20150	0
50	20240704	184800	343645040	20150	20150	20150	20150	0
51	20240704	184700	343645040	20150	20150	20150	20150	0
52	20240704	184600	343645040	20150	20150	20150	20150	0
53	20240704	184500	343645040	20150	20150	20150	20150	0
54	20240704	184400	343645040	20150	20150	20150	20150	0
55	20240704	184300	343645040	20150	20150	20150	20150	0
56	20240704	184200	343645040	20150	20150	20150	20150	0
57	20240704	184100	343645040	20150	20150	20150	20150	0
58	20240704	184000	343645040	20150	20150	20150	20150	0
59	20240704	183900	343645040	20150	20150	20150	20150	0
60	20240704	183800	343645040	20150	20150	20150	20150	0
61	20240704	183700	343645040	20150	20150	20150	20150	0
62	20240704	183600	343645040	20150	20150	20150	20150	538
63	20240704	183500	343645040	20150	20150	20150	20150	0
64	20240704	183400	343645040	20150	20150	20150	20150	0
65	20240704	183300	343645040	20150	20150	20150	20150	0
66	20240704	183200	343645040	20150	20150	20150	20150	0
67	20240704	183100	343645040	20150	20150	20150	20150	0
68	20240704	183000	343645040	20150	20150	20150	20150	0
69	20240704	182900	343645040	20150	20150	20150	20150	0
70	20240704	182800	343645040	20150	20150	20150	20150	0
71	20240704	182700	343645040	20150	20150	20150	20150	0
72	20240704	182600	343645040	20150	20150	20150	20150	0
73	20240704	182500	343645040	20150	20150	20150	20150	0
74	20240704	182400	343645040	20150	20150	20150	20150	0
75	20240704	182300	343645040	20150	20150	20150	20150	0
76	20240704	182200	343645040	20150	20150	20150	20150	0
77	20240704	182100	343645040	20150	20150	20150	20150	0
78	20240704	182000	343645040	20150	20150	20150	20150	0
79	20240704	181900	343645040	20150	20150	20150	20150	0
80	20240704	181800	343645040	20150	20150	20150	20150	0
81	20240704	181700	343645040	20150	20150	20150	20150	0
82	20240704	181600	343645040	20150	20150	20150	20150	0
83	20240704	181500	343645040	20150	20150	20150	20150	0
84	20240704	181400	343645040	20150	20150	20150	20150	0
85	20240704	181300	343645040	20150	20150	20150	20150	0
86	20240704	181200	343645040	20150	20150	20150	20150	0
87	20240704	181100	343645040	20150	20150	20150	20150	0
88	20240704	181000	343645040	20150	20150	20150	20150	0
89	20240704	180900	343645040	20150	20150	20150	20150	0
90	20240704	180800	343645040	20150	20150	20150	20150	0
91	20240704	180700	343645040	20150	20150	20150	20150	0
92	20240704	180600	343645040	20150	20150	20150	20150	538
93	20240704	180500	343645040	20150	20150	20150	20150	0
94	20240704	180400	343645040	20150	20150	20150	20150	0
95	20240704	180300	343645040	20150	20150	20150	20150	0
96	20240704	180200	343645040	20150	20150	20150	20150	0
97	20240704	180100	343645040	20150	20150	20150	20150	0
98	20240704	180000	343645040	20150	20150	20150	20150	0
99	20240704	175900	343645040	20150	20150	20150	20150	0
100	20240704	175800	343645040	20150	20150	20150	20150	0
101	20240704	175700	343645040	20150	20150	20150	20150	0
102	20240704	175600	343645040	20150	20150	20150	20150	0
103	20240704	175500	343645040	20150	20150	20150	20150	0
104	20240704	175400	343645040	20150	20150	20150	20150	0
105	20240704	175300	343645040	20150	20150	20150	20150	0
106	20240704	175200	343645040	20150	20150	20150	20150	0
107	20240704	175100	343645040	20150	20150	20150	20150	0
108	20240704	175000	343645040	20150	20150	20150	20150	0
109	20240704	174900	343645040	20150	20150	20150	20150	0
110	20240704	174800	343645040	20150	20150	20150	20150	0
111	20240704	174700	343645040	20150	20150	20150	20150	0
112	20240704	174600	343645040	20150	20150	20150	20150	0
113	20240704	174500	343645040	20150	20150	20150	20150	0
114	20240704	174400	343645040	20150	20150	20150	20150	0
115	20240704	174300	343645040	20150	20150	20150	20150	0
116	20240704	174200	343645040	20150	20150	20150	20150	0
117	20240704	174100	343645040	20150	20150	20150	20150	0
118	20240704	174000	343645040	20150	20150	20150	20150	0
119	20240704	173900	343645040	20150	20150	20150	20150	0
120	20240704	173800	343645040	20150	20150	20150	20150	0
121	20240704	173700	343645040	20150	20150	20150	20150	0
122	20240704	173600	343645040	20150	20150	20150	20150	538
123	20240704	173500	343645040	20150	20150	20150	20150	0
124	20240704	173400	343645040	20150	20150	20150	20150	0
125	20240704	173300	343645040	20150	20150	20150	20150	0
126	20240704	173200	343645040	20150	20150	20150	20150	0
127	20240704	173100	343645040	20150	20150	20150	20150	0
128	20240704	173000	343645040	20150	20150	20150	20150	0
129	20240704	172900	343645040	20150	20150	20150	20150	0
130	20240704	172800	343645040	20150	20150	20150	20150	0
131	20240704	172700	343645040	20150	20150	20150	20150	0
132	20240704	172600	343645040	20150	20150	20150	20150	0
133	20240704	172500	343645040	20150	20150	20150	20150	0
134	20240704	172400	343645040	20150	20150	20150	20150	0
135	20240704	172300	343645040	20150	20150	20150	20150	0
136	20240704	172200	343645040	20150	20150	20150	20150	0
137	20240704	172100	343645040	20150	20150	20150	20150	0
138	20240704	172000	343645040	20150	20150	20150	20150	0
139	20240704	171900	343645040	20150	20150	20150	20150	0
140	20240704	171800	343645040	20150	20150	20150	20150	0
141	20240704	171700	343645040	20150	20150	20150	20150	0
142	20240704	171600	343645040	20150	20150	20150	20150	0
143	20240704	171500	343645040	20150	20150	20150	20150	0
144	20240704	171400	343645040	20150	20150	20150	20150	0
145	20240704	171300	343645040	20150	20150	20150	20150	0
146	20240704	171200	343645040	20150	20150	20150	20150	0
147	20240704	171100	343645040	20150	20150	20150	20150	0
148	20240704	171000	343645040	20150	20150	20150	20150	0
149	20240704	170900	343645040	20150	20150	20150	20150	0
150	20240704	170800	343645040	20150	20150	20150	20150	0
151	20240704	170700	343645040	20150	20150	20150	20150	0
152	20240704	170600	343645040	20150	20150	20150	20150	538
153	20240704	170500	343645040	20150	20150	20150	20150	0
154	20240704	170400	343645040	20150	20150	20150	20150	0
155	20240704	170300	343645040	20150	20150	20150	20150	0
156	20240704	170200	343645040	20150	20150	20150	20150	0
157	20240704	170100	343645040	20150	20150	20150	20150	0
158	20240704	170000	343645040	20150	20150	20150	20150	0
159	20240704	165900	343645040	20150	20150	20150	20150	0
160	20240704	165800	343645040	20150	20150	20150	20150	0
161	20240704	165700	343645040	20150	20150	20150	20150	0
162	20240704	165600	343645040	20150	20150	20150	20150	0
163	20240704	165500	343645040	20150	20150	20150	20150	0
164	20240704	165400	343645040	20150	20150	20150	20150	0
165	20240704	165300	343645040	20150	20150	20150	20150	0
166	20240704	165200	343645040	20150	20150	20150	20150	0
167	20240704	165100	343645040	20150	20150	20150	20150	0
168	20240704	165000	343645040	20150	20150	20150	20150	0
169	20240704	164900	343645040	20150	20150	20150	20150	0
170	20240704	164800	343645040	20150	20150	20150	20150	0
171	20240704	164700	343645040	20150	20150	20150	20150	0
172	20240704	164600	343645040	20150	20150	20150	20150	0
173	20240704	164500	343645040	20150	20150	20150	20150	0
174	20240704	164400	343645040	20150	20150	20150	20150	0
175	20240704	164300	343645040	20150	20150	20150	20150	0
176	20240704	164200	343645040	20150	20150	20150	20150	0
177	20240704	164100	343645040	20150	20150	20150	20150	0
178	20240704	164000	343645040	20150	20150	20150	20150	0
179	20240704	163900	343645040	20150	20150	20150	20150	0
180	20240704	163800	343645040	20150	20150	20150	20150	0
181	20240704	163700	343645040	20150	20150	20150	20150	0
182	20240704	163600	343645040	20150	20150	20150	20150	538
183	20240704	163500	343645040	20150	20150	20150	20150	0
184	20240704	163400	343645040	20150	20150	20150	20150	0
185	20240704	163300	343645040	20150	20150	20150	20150	0
186	20240704	163200	343645040	20150	20150	20150	20150	0
187	20240704	163100	343645040	20150	20150	20150	20150	0
188	20240704	163000	343645040	20150	20150	20150	20150	0
189	20240704	162900	343645040	20150	20150	20150	20150	0
190	20240704	162800	343645040	20150	20150	20150	20150	0
191	20240704	162700	343645040	20150	20150	20150	20150	0
192	20240704	162600	343645040	20150	20150	20150	20150	0
193	20240704	162500	343645040	20150	20150	20150	20150	0
194	20240704	162400	343645040	20150	20150	20150	20150	0
195	20240704	162300	343645040	20150	20150	20150	20150	0
196	20240704	162200	343645040	20150	20150	20150	20150	0
197	20240704	162100	343645040	20150	20150	20150	20150	0
198	20240704	162000	343645040	20150	20150	20150	20150	0
199	20240704	161900	343645040	20150	20150	20150	20150	0
200	20240704	161800	343645040	20150	20150	20150	20150	0
201	20240704	161700	343645040	20150	20150	20150	20150	0
202	20240704	161600	343645040	20150	20150	20150	20150	0
203	20240704	161500	343645040	20150	20150	20150	20150	0
204	20240704	161400	343645040	20150	20150	20150	20150	0
205	20240704	161300	343645040	20150	20150	20150	20150	0
206	20240704	161200	343645040	20150	20150	20150	20150	0
207	20240704	161100	343645040	20150	20150	20150	20150	0
208	20240704	161000	343645040	20150	20150	20150	20150	0
209	20240704	160900	343645040	20150	20150	20150	20150	0
210	20240704	160800	343645040	20150	20150	20150	20150	0
211	20240704	160700	343645040	20150	20150	20150	20150	0
212	20240704	160600	343645040	20150	20150	20150	20150	538
213	20240704	160500	343645040	20150	20150	20150	20150	0
214	20240704	160400	343645040	20150	20150	20150	20150	0
215	20240704	160300	343645040	20150	20150	20150	20150	0
216	20240704	160200	343645040	20150	20150	20150	20150	0
217	20240704	160100	343645040	20150	20150	20150	20150	0
218	20240704	160000	343645040	20150	20150	20150	20150	0
219	20240704	155900	343645040	20150	20150	20150	20150	0
220	20240704	155800	343645040	20150	20150	20150	20150	0
221	20240704	155700	343645040	20150	20150	20150	20150	0
222	20240704	155600	343645040	20150	20150	20150	20150	0
223	20240704	155500	343645040	20150	20150	20150	20150	0
224	20240704	155400	343645040	20150	20150	20150	20150	0
225	20240704	155300	343645040	20150	20150	20150	20150	0
226	20240704	155200	343645040	20150	20150	20150	20150	0
227	20240704	155100	343645040	20150	20150	20150	20150	0
228	20240704	155000	343645040	20150	20150	20150	20150	0
229	20240704	154900	343645040	20150	20150	20150	20150	0
230	20240704	154800	343645040	20150	20150	20150	20150	0
231	20240704	154700	343645040	20150	20150	20150	20150	0
232	20240704	154600	343645040	20150	20150	20150	20150	0
233	20240704	154500	343645040	20150	20150	20150	20150	0
234	20240704	154400	343645040	20150	20150	20150	20150	0
235	20240704	154300	343645040	20150	20150	20150	20150	0
236	20240704	154200	343645040	20150	20150	20150	20150	0
237	20240704	154100	343645040	20150	20150	20150	20150	0
238	20240704	154000	343645040	20150	20150	20150	20150	0
239	20240704	153900	343645040	20150	20150	20150	20150	0
240	20240704	153800	343645040	20150	20150	20150	20150	0
241	20240704	153700	343645040	20150	20150	20150	20150	0
242	20240704	153600	343645040	20150	20150	20150	20150	538
243	20240704	153500	343645040	20150	20150	20150	20150	0
244	20240704	153400	343645040	20150	20150	20150	20150	0
245	20240704	153300	343645040	20150	20150	20150	20150	0
246	20240704	153200	343645040	20150	20150	20150	20150	0
247	20240704	153100	343645040	20150	20150	20150	20150	0
248	20240704	153000	343645040	20150	20150	20150	20150	538
249	20240704	152900	332804340	20100	20100	20100	20100	0
250	20240704	152800	332804340	20100	20100	20100	20100	0
251	20240704	152700	332804340	20100	20100	20100	20100	0
252	20240704	152600	332804340	20100	20100	20100	20100	0
253	20240704	152500	332804340	20100	20100	20100	20100	0
254	20240704	152400	332804340	20100	20100	20100	20100	0
255	20240704	152300	332804340	20100	20100	20100	20100	0
256	20240704	152200	332804340	20100	20100	20100	20100	0
257	20240704	152100	332804340	20100	20100	20100	20100	0
258	20240704	152000	332804340	20100	20100	20100	20100	0
259	20240704	151900	332804340	20100	20100	20100	20100	33
260	20240704	151800	332141040	20100	20100	20100	20100	116
261	20240704	151700	329809440	20050	20050	20050	20050	3
262	20240704	151600	329749290	20050	20050	20050	20050	10
263	20240704	151500	329548790	20100	20100	20100	20100	20
264	20240704	151400	329146790	20100	20050	20100	20050	258
265	20240704	151300	323961390	20050	20000	20050	20000	34
266	20240704	151200	323279890	20050	20050	20050	20050	0
267	20240704	151100	323279890	20050	20050	20050	20050	38
268	20240704	151000	322517990	20050	20050	20050	20050	3
269	20240704	150900	322457840	20050	20050	20050	20050	8
270	20240704	150800	322297440	20050	20050	20050	20050	2
271	20240704	150700	322257340	20050	20050	20050	20050	6
272	20240704	150600	322137040	20050	20050	20050	20050	43
273	20240704	150500	321274890	20000	20000	20000	20000	6
274	20240704	150400	321154890	20000	20000	20050	20000	13
275	20240704	150300	320894590	20000	20000	20000	20000	4
276	20240704	150200	320814590	20000	20000	20000	20000	7
277	20240704	150100	320674590	20050	20050	20050	20050	0
278	20240704	150000	320674590	20050	20000	20050	20000	256
279	20240704	145900	315542090	20000	20000	20000	20000	2
280	20240704	145800	315502090	20000	20000	20000	20000	12
281	20240704	145700	315262090	20000	20000	20000	20000	2
282	20240704	145600	315222090	20000	20000	20000	20000	107
283	20240704	145500	313082090	20000	20000	20000	20000	6
284	20240704	145400	312962090	20000	20000	20000	20000	10
285	20240704	145300	312762090	20000	20000	20000	20000	6
286	20240704	145200	312642090	20000	20000	20000	20000	241
287	20240704	145100	307822090	20000	20000	20000	20000	10
288	20240704	145000	307622090	20000	20000	20000	20000	2
289	20240704	144900	307582090	20000	20000	20000	20000	7
290	20240704	144800	307442090	20000	20000	20000	20000	7
291	20240704	144700	307302090	20000	20000	20000	20000	10
292	20240704	144600	307102090	20000	20000	20000	20000	2
293	20240704	144500	307062090	20000	20000	20000	20000	11
294	20240704	144400	306842090	20000	20000	20000	20000	6
295	20240704	144300	306722090	20000	20000	20000	20000	3
296	20240704	144200	306662090	20000	20000	20000	20000	12
297	20240704	144100	306422090	20000	20000	20000	20000	2
298	20240704	144000	306382090	20000	20000	20000	20000	34
299	20240704	143900	305702090	20000	20000	20000	20000	2
300	20240704	143800	305662090	20000	20050	20050	20000	9
301	20240704	143700	305481840	20000	20000	20000	20000	2
302	20240704	143600	305441840	20000	20000	20000	20000	6
303	20240704	143500	305321840	20000	20000	20000	20000	6
304	20240704	143400	305201840	20000	20000	20000	20000	2
305	20240704	143300	305161840	20000	20000	20000	20000	7
306	20240704	143200	305021840	20000	20000	20000	20000	5
307	20240704	143100	304921840	20000	20000	20000	20000	6
308	20240704	143000	304801840	20000	20000	20000	20000	2
309	20240704	142900	304761840	20000	20000	20000	20000	6
310	20240704	142800	304641840	20000	20000	20000	20000	38
311	20240704	142700	303881840	20000	20000	20000	20000	8
312	20240704	142600	303721840	20000	20000	20000	20000	6
313	20240704	142500	303601840	20050	20050	20050	20050	1
314	20240704	142400	303581790	20000	20000	20050	20000	16
315	20240704	142300	303261290	20000	20000	20000	20000	2
316	20240704	142200	303221290	20000	20000	20000	20000	6
317	20240704	142100	303101290	20000	20000	20000	20000	2
318	20240704	142000	303061290	20000	20000	20000	20000	6
319	20240704	141900	302941290	20000	20000	20000	20000	2
320	20240704	141800	302901290	20000	20000	20000	20000	10
321	20240704	141700	302701290	20000	20000	20000	20000	6
322	20240704	141600	302581290	20000	20000	20000	20000	2
323	20240704	141500	302541290	20000	20000	20000	20000	6
324	20240704	141400	302421290	20000	20000	20000	20000	2
325	20240704	141300	302381290	20000	20000	20000	20000	45
326	20240704	141200	301481290	20000	20000	20000	20000	2
327	20240704	141100	301441290	20000	20000	20000	20000	6
328	20240704	141000	301321290	20000	20000	20000	20000	4
329	20240704	140900	301241290	20000	20000	20000	20000	118
330	20240704	140800	298881290	20000	20000	20000	20000	6
331	20240704	140700	298761290	20000	20000	20000	20000	2
332	20240704	140600	298721290	20000	20000	20000	20000	8
333	20240704	140500	298561290	20050	20000	20050	20000	99
334	20240704	140400	296576440	20000	20050	20050	20000	39
335	20240704	140300	295794940	20000	20000	20000	20000	5
336	20240704	140200	295694940	20000	20000	20000	20000	6
337	20240704	140100	295574940	20000	20000	20000	20000	2
338	20240704	140000	295534940	20000	20000	20000	20000	116
339	20240704	135900	293214940	20000	20000	20000	20000	620
340	20240704	135800	280814940	20000	20000	20000	20000	2
341	20240704	135700	280774940	20000	20000	20000	20000	6
342	20240704	135600	280654940	20000	20000	20000	20000	4
343	20240704	135500	280574940	20000	20000	20000	20000	6
344	20240704	135400	280454940	20000	20000	20000	20000	2
345	20240704	135300	280414940	20000	20000	20000	20000	6
346	20240704	135200	280294940	20000	20000	20000	20000	2
347	20240704	135100	280254940	20000	20000	20000	20000	6
348	20240704	135000	280134940	20000	20000	20000	20000	2
349	20240704	134900	280094940	20000	20000	20000	20000	8
350	20240704	134800	279934940	20000	20000	20000	20000	0
351	20240704	134700	279934940	20000	20000	20000	20000	5
352	20240704	134600	279834940	20150	20150	20150	20150	0
353	20240704	134500	279834940	20150	20150	20150	20150	0
354	20240704	134400	279834940	20150	20150	20150	20150	0
355	20240704	134300	279834940	20150	20150	20150	20150	0
356	20240704	134200	279834940	20150	20150	20150	20150	0
357	20240704	134100	279834940	20150	20150	20150	20150	0
358	20240704	134000	279834940	20150	20000	20150	20000	15
359	20240704	133900	279532990	20150	20100	20150	20100	133
360	20240704	133800	276853340	20050	20050	20050	20050	135
361	20240704	133700	274146590	20000	20000	20000	20000	3
362	20240704	133600	274086590	20050	20000	20050	20000	190
363	20240704	133500	270286090	20000	20000	20000	20000	0
364	20240704	133400	270286090	20000	20000	20000	20000	10
365	20240704	133300	270086090	20000	20000	20000	20000	0
366	20240704	133200	270086090	20000	19990	20000	19990	106
367	20240704	133100	267966100	19990	19990	19990	19990	0
368	20240704	133000	267966100	19990	19990	19990	19990	0
369	20240704	132900	267966100	19990	19990	19990	19990	6
370	20240704	132800	267846160	20000	20000	20000	20000	0
371	20240704	132700	267846160	20000	20000	20000	20000	2
372	20240704	132600	267806160	19990	19990	19990	19990	7
373	20240704	132500	267666230	19990	19990	19990	19990	0
374	20240704	132400	267666230	19990	19990	19990	19990	10
375	20240704	132300	267466330	19990	19990	19990	19990	6
376	20240704	132200	267346390	19990	19990	19990	19990	0
377	20240704	132100	267346390	19990	19990	19990	19990	0
378	20240704	132000	267346390	19990	19990	19990	19990	0
379	20240704	131900	267346390	19990	19990	19990	19990	7
380	20240704	131800	267206460	19990	19990	19990	19990	0
381	20240704	131700	267206460	19990	19990	19990	19990	0
382	20240704	131600	267206460	19990	19990	19990	19990	10
383	20240704	131500	267006560	20000	20000	20000	20000	0
384	20240704	131400	267006560	20000	20000	20000	20000	8
385	20240704	131300	266846560	19990	19990	19990	19990	0
386	20240704	131200	266846560	19990	20000	20000	19990	7
387	20240704	131100	266706620	19980	19980	19980	19980	0
388	20240704	131000	266706620	19980	19980	19980	19980	6
389	20240704	130900	266586740	20000	20000	20000	20000	0
390	20240704	130800	266586740	20000	20000	20000	20000	25
391	20240704	130700	266086740	19970	19970	19970	19970	6
392	20240704	130600	265966920	20000	20000	20000	20000	2
393	20240704	130500	265926920	20000	19980	20000	19980	50
394	20240704	130400	264926980	19980	19980	19980	19980	0
395	20240704	130300	264926980	19980	19980	19980	19980	1
396	20240704	130200	264907000	19970	19970	19970	19970	0
397	20240704	130100	264907000	19970	19980	19980	19970	287
398	20240704	130000	259174350	19980	19980	19980	19980	6
399	20240704	125900	259054470	19980	19980	19980	19980	1
400	20240704	125800	259034490	19980	19980	19980	19980	0
401	20240704	125700	259034490	19980	19980	19980	19980	0
402	20240704	125600	259034490	19980	19990	19990	19980	24
403	20240704	125500	258554920	19990	19990	19990	19990	0
404	20240704	125400	258554920	19990	19990	19990	19990	0
405	20240704	125300	258554920	19990	19990	19990	19990	0
406	20240704	125200	258554920	19990	19990	19990	19990	0
407	20240704	125100	258554920	19990	19990	19990	19990	0
408	20240704	125000	258554920	19990	19990	19990	19990	0
409	20240704	124900	258554920	19990	19990	19990	19990	0
410	20240704	124800	258554920	19990	19990	19990	19990	6
411	20240704	124700	258434980	19990	19990	19990	19990	0
412	20240704	124600	258434980	19990	19990	19990	19990	0
413	20240704	124500	258434980	19990	19990	19990	19990	0
414	20240704	124400	258434980	19990	19990	19990	19990	6
415	20240704	124300	258315040	19970	19970	19970	19970	0
416	20240704	124200	258315040	19970	19970	19970	19970	7
417	20240704	124100	258175250	19970	19970	19970	19970	0
418	20240704	124000	258175250	19970	19970	19970	19970	0
419	20240704	123900	258175250	19970	19980	19980	19970	30
420	20240704	123800	257576060	19980	19980	19980	19980	0
421	20240704	123700	257576060	19980	19980	19980	19980	13
422	20240704	123600	257316320	19980	19980	19980	19980	6
423	20240704	123500	257196440	19980	19980	19980	19980	0
424	20240704	123400	257196440	19980	19980	19980	19980	0
425	20240704	123300	257196440	19980	19980	19980	19980	0
426	20240704	123200	257196440	19980	19980	19980	19980	0
427	20240704	123100	257196440	19980	19980	19980	19980	0
428	20240704	123000	257196440	19980	19980	19980	19980	6
429	20240704	122900	257076560	19990	19990	19990	19990	4
430	20240704	122800	256996600	19980	19980	19980	19980	0
431	20240704	122700	256996600	19980	19980	19980	19980	0
432	20240704	122600	256996600	19980	19980	19980	19980	0
433	20240704	122500	256996600	19980	19980	19980	19980	0
434	20240704	122400	256996600	19980	19980	19980	19980	0
435	20240704	122300	256996600	19980	19990	19990	19980	32
436	20240704	122200	256357020	20000	20000	20000	20000	2
437	20240704	122100	256317020	20000	20000	20000	20000	0
438	20240704	122000	256317020	20000	20000	20000	20000	0
439	20240704	121900	256317020	20000	20000	20000	20000	0
440	20240704	121800	256317020	20000	20000	20000	20000	0
441	20240704	121700	256317020	20000	20000	20000	20000	0
442	20240704	121600	256317020	20000	20000	20000	20000	1
443	20240704	121500	256297020	19980	19980	19980	19980	0
444	20240704	121400	256297020	19980	19980	19980	19980	4
445	20240704	121300	256217100	19980	19980	19980	19980	0
446	20240704	121200	256217100	19980	19980	19980	19980	0
447	20240704	121100	256217100	19980	19980	19980	19980	0
448	20240704	121000	256217100	19980	19970	19980	19970	9
449	20240704	120900	256037300	19970	19970	19970	19970	0
450	20240704	120800	256037300	19970	19970	19970	19970	6
451	20240704	120700	255917480	19970	19970	19970	19970	0
452	20240704	120600	255917480	19970	19970	19970	19970	0
453	20240704	120500	255917480	19970	19970	19970	19970	6
454	20240704	120400	255797660	19970	19970	19970	19970	0
455	20240704	120300	255797660	19970	19970	19970	19970	1
456	20240704	120200	255777690	19960	19960	19960	19960	6
457	20240704	120100	255657930	19960	19960	19960	19960	0
458	20240704	120000	255657930	19960	19960	19960	19960	30
459	20240704	115900	255059130	19960	19960	19960	19960	0
460	20240704	115800	255059130	19960	19970	19970	19960	67
461	20240704	115700	253721530	19970	19980	19980	19970	233
462	20240704	115600	249068290	19980	19980	19980	19980	0
463	20240704	115500	249068290	19980	19980	19990	19980	258
464	20240704	115400	243913440	19980	19980	19980	19980	7
465	20240704	115300	243773580	19970	19970	19970	19970	0
466	20240704	115200	243773580	19970	19970	19970	19970	0
467	20240704	115100	243773580	19970	19970	19970	19970	1
468	20240704	115000	243753610	19970	19970	19970	19970	50
469	20240704	114900	242755110	19970	19970	19970	19970	6
470	20240704	114800	242635290	19990	19990	19990	19990	0
471	20240704	114700	242635290	19990	19990	19990	19990	0
472	20240704	114600	242635290	19990	19990	19990	19990	0
473	20240704	114500	242635290	19990	19990	19990	19990	5
474	20240704	114400	242535340	19990	19990	19990	19990	0
475	20240704	114300	242535340	19990	19990	19990	19990	24
476	20240704	114200	242055580	19980	19980	19980	19980	1
477	20240704	114100	242035600	19970	19970	19970	19970	2
478	20240704	114000	241995660	19970	19970	19970	19970	19
479	20240704	113900	241616230	19970	19970	19970	19970	12
480	20240704	113800	241376590	19970	19970	19970	19970	20
481	20240704	113700	240977190	19960	19970	19970	19960	96
482	20240704	113600	239060130	19970	19970	19970	19970	54
483	20240704	113500	237981750	19970	19970	19970	19970	0
484	20240704	113400	237981750	19970	19970	19970	19960	906
485	20240704	113300	219889930	19970	19970	19970	19970	7
486	20240704	113200	219750140	19970	19970	19970	19970	0
487	20240704	113100	219750140	19970	19970	19970	19970	0
488	20240704	113000	219750140	19970	19970	19970	19970	0
489	20240704	112900	219750140	19970	19970	19970	19970	6
490	20240704	112800	219630320	19970	19970	19970	19970	0
491	20240704	112700	219630320	19970	19990	19990	19970	10
492	20240704	112600	219430500	19990	19990	19990	19990	0
493	20240704	112500	219430500	19990	19970	19990	19970	7
494	20240704	112400	219290690	19970	19970	19970	19970	0
495	20240704	112300	219290690	19970	19970	19970	19970	0
496	20240704	112200	219290690	19970	19970	19970	19970	0
497	20240704	112100	219290690	19970	19970	19970	19970	0
498	20240704	112000	219290690	19970	19990	19990	19970	7
499	20240704	111900	219150880	19990	19990	19990	19990	0
500	20240704	111800	219150880	19990	19990	19990	19990	0
501	20240704	111700	219150880	19990	19990	19990	19990	0
502	20240704	111600	219150880	19990	19970	19990	19970	141
503	20240704	111500	216332420	19970	19970	19970	19970	0
504	20240704	111400	216332420	19970	19970	19970	19970	0
505	20240704	111300	216332420	19970	20000	20000	19970	644
506	20240704	111200	203471410	20000	20000	20000	20000	219
507	20240704	111100	199091410	20000	19980	20000	19980	572
508	20240704	111000	187652990	19970	19970	19970	19970	5
509	20240704	110900	187553140	19960	19970	19970	19960	11
510	20240704	110800	187333530	19970	19970	19970	19970	0
511	20240704	110700	187333530	19970	19970	19970	19970	10
512	20240704	110600	187133830	19970	19960	19970	19960	7
513	20240704	110500	186994100	19960	19960	19960	19960	0
514	20240704	110400	186994100	19960	19960	19960	19960	501
515	20240704	110300	176994140	19960	19970	19970	19960	315
516	20240704	110200	170706730	19970	19970	19970	19970	2
517	20240704	110100	170666790	19960	19960	19960	19960	0
518	20240704	110000	170666790	19960	19970	19970	19960	7
519	20240704	105900	170527060	19970	19970	19970	19970	0
520	20240704	105800	170527060	19970	19970	19980	19970	85
521	20240704	105700	168829600	19980	19980	19980	19980	0
522	20240704	105600	168829600	19980	19980	19980	19980	1089
523	20240704	105500	147071380	19980	19980	19980	19980	1
524	20240704	105400	147051400	19980	19990	19990	19980	6
525	20240704	105300	146931510	19980	19980	19980	19980	1
526	20240704	105200	146911530	19980	19980	19980	19980	4
527	20240704	105100	146831610	20000	20000	20000	20000	177
528	20240704	105000	143291610	20000	20000	20000	20000	89
529	20240704	104900	141511610	19990	19980	19990	19980	6
530	20240704	104800	141391710	19980	19980	19980	19980	0
531	20240704	104700	141391710	19980	19980	19980	19980	4
532	20240704	104600	141311790	19980	19980	19980	19980	0
533	20240704	104500	141311790	19980	19980	19980	19980	5
534	20240704	104400	141211890	19980	19980	19980	19980	0
535	20240704	104300	141211890	19980	19980	19980	19980	1
536	20240704	104200	141191910	19960	19960	19960	19960	0
537	20240704	104100	141191910	19960	19960	19960	19960	5
538	20240704	104000	141092110	19960	19960	19960	19960	0
539	20240704	103900	141092110	19960	19960	19960	19960	1
540	20240704	103800	141072150	19960	19980	19980	19960	72
541	20240704	103700	139634650	19980	19980	19980	19980	4
542	20240704	103600	139554730	19990	19990	19990	19990	99
543	20240704	103500	137575720	19980	19980	19980	19980	3
544	20240704	103400	137515780	19980	19980	19980	19980	11
545	20240704	103300	137296000	19960	19970	19970	19960	14
546	20240704	103200	137016460	19970	19970	19970	19970	0
547	20240704	103100	137016460	19970	19970	19970	19970	0
548	20240704	103000	137016460	19970	19970	19970	19970	0
549	20240704	102900	137016460	19970	19970	19970	19970	0
550	20240704	102800	137016460	19970	19970	19970	19970	1
551	20240704	102700	136996490	19970	19970	19970	19970	1
552	20240704	102600	136976520	19960	19960	19960	19960	1
553	20240704	102500	136956560	19960	19960	19960	19960	6
554	20240704	102400	136836800	19960	19960	19960	19960	0
555	20240704	102300	136836800	19960	19960	19960	19960	415
556	20240704	102200	128553400	19960	19970	19970	19960	141
557	20240704	102100	125737640	19970	19970	19970	19970	5
558	20240704	102000	125637790	19970	19970	19970	19970	6
559	20240704	101900	125517970	19980	19980	19980	19980	1
560	20240704	101800	125497990	19970	19980	19980	19970	9
561	20240704	101700	125318240	19980	19980	19980	19980	0
562	20240704	101600	125318240	19980	19970	19980	19970	3
563	20240704	101500	125258320	19970	19970	19970	19970	3
564	20240704	101400	125198410	19980	19970	19980	19970	2
565	20240704	101300	125158460	19980	19990	19990	19980	7
566	20240704	101200	125018590	19970	19970	19970	19970	0
567	20240704	101100	125018590	19970	19970	19970	19970	6
568	20240704	101000	124898770	19970	19970	19970	19970	0
569	20240704	100900	124898770	19970	19970	19970	19970	1
570	20240704	100800	124878800	19970	19970	19970	19970	6
571	20240704	100700	124758980	19970	19970	19970	19970	0
572	20240704	100600	124758980	19970	19970	19970	19970	0
573	20240704	100500	124758980	19970	19980	19980	19970	136
574	20240704	100400	122042750	19980	19980	19980	19980	1
575	20240704	100300	122022770	19980	19980	19980	19980	0
576	20240704	100200	122022770	19980	19980	19980	19980	6
577	20240704	100100	121902890	19980	19980	19980	19980	3
578	20240704	100000	121842950	19980	19980	19980	19980	4
579	20240704	095900	121763030	19980	19980	19980	19970	11
580	20240704	095800	121543310	19980	19970	19980	19970	2
581	20240704	095700	121503360	19970	19970	19970	19970	23
582	20240704	095600	121044050	19980	19980	19980	19980	1
583	20240704	095500	121024070	19970	19970	19970	19970	6
584	20240704	095400	120904250	19980	19980	19980	19970	72
585	20240704	095300	119465700	19980	19970	19980	19970	29
586	20240704	095200	118886340	19980	19980	19980	19980	11
587	20240704	095100	118666560	19980	19980	19980	19980	1
588	20240704	095000	118646580	19970	19980	19980	19970	8
589	20240704	094900	118486810	19980	19980	19980	19980	30
590	20240704	094800	117887410	19980	19970	19980	19970	11
591	20240704	094700	117667640	19970	19970	19970	19970	5
592	20240704	094600	117567790	19970	19970	19970	19970	1
593	20240704	094500	117547820	19970	19970	19970	19970	6
594	20240704	094400	117428000	19980	19980	19980	19980	12
595	20240704	094300	117188240	19960	19980	19980	19960	905
596	20240704	094200	99121940	19970	19970	19970	19970	12
597	20240704	094100	98882300	19980	19980	19980	19980	1
598	20240704	094000	98862320	19960	19960	19960	19960	7
599	20240704	093900	98722600	19970	19980	19980	19970	454
600	20240704	093800	89655770	19970	19980	19980	19970	108
601	20240704	093700	87498010	19980	19980	19980	19980	0
602	20240704	093600	87498010	19980	19980	19980	19980	0
603	20240704	093500	87498010	19980	20000	20000	19980	785
604	20240704	093400	71806810	20000	20000	20000	20000	0
605	20240704	093300	71806810	20000	20000	20000	20000	0
606	20240704	093200	71806810	20000	19990	20000	19980	302
607	20240704	093100	65770340	19990	19990	19990	19990	0
608	20240704	093000	65770340	19990	19990	19990	19990	202
609	20240704	092900	61732360	19990	20000	20000	19990	437
610	20240704	092800	52995490	20050	20050	20050	20050	0
611	20240704	092700	52995490	20050	20000	20050	20000	11
612	20240704	092600	52774990	20000	20000	20000	20000	7
613	20240704	092500	52634990	20000	20000	20000	19990	13
614	20240704	092400	52375000	20000	20000	20000	20000	0
615	20240704	092300	52375000	20000	20000	20000	20000	500
616	20240704	092200	42375000	20000	20000	20000	20000	20
617	20240704	092100	41975000	20000	20050	20050	20000	1500
618	20240704	092000	11966750	20100	20100	20100	20100	16
619	20240704	091900	11645150	20100	20100	20100	20100	1
620	20240704	091800	11625050	20050	20050	20050	20050	50
621	20240704	091700	10622550	20050	20050	20050	20050	0
622	20240704	091600	10622550	20050	20050	20050	20050	48
623	20240704	091500	9660150	20100	20100	20100	20100	20
624	20240704	091400	9258150	20100	20150	20150	20100	5
625	20240704	091300	9157450	20050	20050	20050	20050	0
626	20240704	091200	9157450	20050	20050	20050	20050	0
627	20240704	091100	9157450	20050	20050	20050	20050	47
628	20240704	091000	8215100	20150	20150	20150	20150	0
629	20240704	090900	8215100	20150	20050	20150	20050	2
630	20240704	090800	8174900	20050	20050	20050	20050	150
631	20240704	090700	5167400	20000	20150	20150	20000	38
632	20240704	090600	4402600	20200	20200	20200	20200	0
633	20240704	090500	4402600	20200	20200	20200	20200	0
634	20240704	090400	4402600	20200	20200	20200	20200	0
635	20240704	090300	4402600	20200	20200	20200	20200	5
636	20240704	090200	4301600	20100	20100	20100	20100	0
637	20240704	090100	4301600	20100	20100	20100	20100	10
638	20240704	090000	4100600	20200	20200	20200	20200	203