KissMeData/068290/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194300	536017660	17690	17690	17690	17690	1210
3	20240719	194200	536017660	17690	17690	17690	17690	0
4	20240719	194100	536017660	17690	17690	17690	17690	0
5	20240719	194000	536017660	17690	17690	17690	17690	0
6	20240719	193900	536017660	17690	17690	17690	17690	0
7	20240719	193800	536017660	17690	17690	17690	17690	0
8	20240719	193700	536017660	17690	17690	17690	17690	0
9	20240719	193600	536017660	17690	17690	17690	17690	0
10	20240719	193500	536017660	17690	17690	17690	17690	0
11	20240719	193400	536017660	17690	17690	17690	17690	0
12	20240719	193300	536017660	17690	17690	17690	17690	0
13	20240719	193200	536017660	17690	17690	17690	17690	0
14	20240719	193100	536017660	17690	17690	17690	17690	0
15	20240719	193000	536017660	17690	17690	17690	17690	0
16	20240719	192900	536017660	17690	17690	17690	17690	0
17	20240719	192800	536017660	17690	17690	17690	17690	0
18	20240719	192700	536017660	17690	17690	17690	17690	0
19	20240719	192600	536017660	17690	17690	17690	17690	0
20	20240719	192500	536017660	17690	17690	17690	17690	0
21	20240719	192400	536017660	17690	17690	17690	17690	0
22	20240719	192300	536017660	17690	17690	17690	17690	0
23	20240719	192200	536017660	17690	17690	17690	17690	0
24	20240719	192100	536017660	17690	17690	17690	17690	0
25	20240719	192000	536017660	17690	17690	17690	17690	0
26	20240719	191900	536017660	17690	17690	17690	17690	0
27	20240719	191800	536017660	17690	17690	17690	17690	0
28	20240719	191700	536017660	17690	17690	17690	17690	0
29	20240719	191600	536017660	17690	17690	17690	17690	0
30	20240719	191500	536017660	17690	17690	17690	17690	0
31	20240719	191400	536017660	17690	17690	17690	17690	0
32	20240719	191300	536017660	17690	17690	17690	17690	1210
33	20240719	191200	536017660	17690	17690	17690	17690	0
34	20240719	191100	536017660	17690	17690	17690	17690	0
35	20240719	191000	536017660	17690	17690	17690	17690	0
36	20240719	190900	536017660	17690	17690	17690	17690	0
37	20240719	190800	536017660	17690	17690	17690	17690	0
38	20240719	190700	536017660	17690	17690	17690	17690	0
39	20240719	190600	536017660	17690	17690	17690	17690	0
40	20240719	190500	536017660	17690	17690	17690	17690	0
41	20240719	190400	536017660	17690	17690	17690	17690	0
42	20240719	190300	536017660	17690	17690	17690	17690	0
43	20240719	190200	536017660	17690	17690	17690	17690	0
44	20240719	190100	536017660	17690	17690	17690	17690	0
45	20240719	190000	536017660	17690	17690	17690	17690	0
46	20240719	185900	536017660	17690	17690	17690	17690	0
47	20240719	185800	536017660	17690	17690	17690	17690	0
48	20240719	185700	536017660	17690	17690	17690	17690	0
49	20240719	185600	536017660	17690	17690	17690	17690	0
50	20240719	185500	536017660	17690	17690	17690	17690	0
51	20240719	185400	536017660	17690	17690	17690	17690	0
52	20240719	185300	536017660	17690	17690	17690	17690	0
53	20240719	185200	536017660	17690	17690	17690	17690	0
54	20240719	185100	536017660	17690	17690	17690	17690	0
55	20240719	185000	536017660	17690	17690	17690	17690	0
56	20240719	184900	536017660	17690	17690	17690	17690	0
57	20240719	184800	536017660	17690	17690	17690	17690	0
58	20240719	184700	536017660	17690	17690	17690	17690	0
59	20240719	184600	536017660	17690	17690	17690	17690	0
60	20240719	184500	536017660	17690	17690	17690	17690	0
61	20240719	184400	536017660	17690	17690	17690	17690	0
62	20240719	184300	536017660	17690	17690	17690	17690	1210
63	20240719	184200	536017660	17690	17690	17690	17690	0
64	20240719	184100	536017660	17690	17690	17690	17690	0
65	20240719	184000	536017660	17690	17690	17690	17690	0
66	20240719	183900	536017660	17690	17690	17690	17690	0
67	20240719	183800	536017660	17690	17690	17690	17690	0
68	20240719	183700	536017660	17690	17690	17690	17690	0
69	20240719	183600	536017660	17690	17690	17690	17690	0
70	20240719	183500	536017660	17690	17690	17690	17690	0
71	20240719	183400	536017660	17690	17690	17690	17690	0
72	20240719	183300	536017660	17690	17690	17690	17690	0
73	20240719	183200	536017660	17690	17690	17690	17690	0
74	20240719	183100	536017660	17690	17690	17690	17690	0
75	20240719	183000	536017660	17690	17690	17690	17690	0
76	20240719	182900	536017660	17690	17690	17690	17690	0
77	20240719	182800	536017660	17690	17690	17690	17690	0
78	20240719	182700	536017660	17690	17690	17690	17690	0
79	20240719	182600	536017660	17690	17690	17690	17690	0
80	20240719	182500	536017660	17690	17690	17690	17690	0
81	20240719	182400	536017660	17690	17690	17690	17690	0
82	20240719	182300	536017660	17690	17690	17690	17690	0
83	20240719	182200	536017660	17690	17690	17690	17690	0
84	20240719	182100	536017660	17690	17690	17690	17690	0
85	20240719	182000	536017660	17690	17690	17690	17690	0
86	20240719	181900	536017660	17690	17690	17690	17690	0
87	20240719	181800	536017660	17690	17690	17690	17690	0
88	20240719	181700	536017660	17690	17690	17690	17690	0
89	20240719	181600	536017660	17690	17690	17690	17690	0
90	20240719	181500	536017660	17690	17690	17690	17690	0
91	20240719	181400	536017660	17690	17690	17690	17690	0
92	20240719	181300	536017660	17690	17690	17690	17690	1210
93	20240719	181200	536017660	17690	17690	17690	17690	0
94	20240719	181100	536017660	17690	17690	17690	17690	0
95	20240719	181000	536017660	17690	17690	17690	17690	0
96	20240719	180900	536017660	17690	17690	17690	17690	0
97	20240719	180800	536017660	17690	17690	17690	17690	0
98	20240719	180700	536017660	17690	17690	17690	17690	0
99	20240719	180600	536017660	17690	17690	17690	17690	0
100	20240719	180500	536017660	17690	17690	17690	17690	0
101	20240719	180400	536017660	17690	17690	17690	17690	0
102	20240719	180300	536017660	17690	17690	17690	17690	0
103	20240719	180200	536017660	17690	17690	17690	17690	0
104	20240719	180100	536017660	17690	17690	17690	17690	0
105	20240719	180000	536017660	17690	17690	17690	17690	0
106	20240719	175900	536017660	17690	17690	17690	17690	0
107	20240719	175800	536017660	17690	17690	17690	17690	0
108	20240719	175700	536017660	17690	17690	17690	17690	0
109	20240719	175600	536017660	17690	17690	17690	17690	0
110	20240719	175500	536017660	17690	17690	17690	17690	0
111	20240719	175400	536017660	17690	17690	17690	17690	0
112	20240719	175300	536017660	17690	17690	17690	17690	0
113	20240719	175200	536017660	17690	17690	17690	17690	0
114	20240719	175100	536017660	17690	17690	17690	17690	0
115	20240719	175000	536017660	17690	17690	17690	17690	0
116	20240719	174900	536017660	17690	17690	17690	17690	0
117	20240719	174800	536017660	17690	17690	17690	17690	0
118	20240719	174700	536017660	17690	17690	17690	17690	0
119	20240719	174600	536017660	17690	17690	17690	17690	0
120	20240719	174500	536017660	17690	17690	17690	17690	0
121	20240719	174400	536017660	17690	17690	17690	17690	0
122	20240719	174300	536017660	17690	17690	17690	17690	1210
123	20240719	174200	536017660	17690	17690	17690	17690	0
124	20240719	174100	536017660	17690	17690	17690	17690	0
125	20240719	174000	536017660	17690	17690	17690	17690	0
126	20240719	173900	536017660	17690	17690	17690	17690	0
127	20240719	173800	536017660	17690	17690	17690	17690	0
128	20240719	173700	536017660	17690	17690	17690	17690	0
129	20240719	173600	536017660	17690	17690	17690	17690	0
130	20240719	173500	536017660	17690	17690	17690	17690	0
131	20240719	173400	536017660	17690	17690	17690	17690	0
132	20240719	173300	536017660	17690	17690	17690	17690	0
133	20240719	173200	536017660	17690	17690	17690	17690	0
134	20240719	173100	536017660	17690	17690	17690	17690	0
135	20240719	173000	536017660	17690	17690	17690	17690	0
136	20240719	172900	536017660	17690	17690	17690	17690	0
137	20240719	172800	536017660	17690	17690	17690	17690	0
138	20240719	172700	536017660	17690	17690	17690	17690	0
139	20240719	172600	536017660	17690	17690	17690	17690	0
140	20240719	172500	536017660	17690	17690	17690	17690	0
141	20240719	172400	536017660	17690	17690	17690	17690	0
142	20240719	172300	536017660	17690	17690	17690	17690	0
143	20240719	172200	536017660	17690	17690	17690	17690	0
144	20240719	172100	536017660	17690	17690	17690	17690	0
145	20240719	172000	536017660	17690	17690	17690	17690	0
146	20240719	171900	536017660	17690	17690	17690	17690	0
147	20240719	171800	536017660	17690	17690	17690	17690	0
148	20240719	171700	536017660	17690	17690	17690	17690	0
149	20240719	171600	536017660	17690	17690	17690	17690	0
150	20240719	171500	536017660	17690	17690	17690	17690	0
151	20240719	171400	536017660	17690	17690	17690	17690	0
152	20240719	171300	536017660	17690	17690	17690	17690	1210
153	20240719	171200	536017660	17690	17690	17690	17690	0
154	20240719	171100	536017660	17690	17690	17690	17690	0
155	20240719	171000	536017660	17690	17690	17690	17690	0
156	20240719	170900	536017660	17690	17690	17690	17690	0
157	20240719	170800	536017660	17690	17690	17690	17690	0
158	20240719	170700	536017660	17690	17690	17690	17690	0
159	20240719	170600	536017660	17690	17690	17690	17690	0
160	20240719	170500	536017660	17690	17690	17690	17690	0
161	20240719	170400	536017660	17690	17690	17690	17690	0
162	20240719	170300	536017660	17690	17690	17690	17690	0
163	20240719	170200	536017660	17690	17690	17690	17690	0
164	20240719	170100	536017660	17690	17690	17690	17690	0
165	20240719	170000	536017660	17690	17690	17690	17690	0
166	20240719	165900	536017660	17690	17690	17690	17690	0
167	20240719	165800	536017660	17690	17690	17690	17690	0
168	20240719	165700	536017660	17690	17690	17690	17690	0
169	20240719	165600	536017660	17690	17690	17690	17690	0
170	20240719	165500	536017660	17690	17690	17690	17690	0
171	20240719	165400	536017660	17690	17690	17690	17690	0
172	20240719	165300	536017660	17690	17690	17690	17690	0
173	20240719	165200	536017660	17690	17690	17690	17690	0
174	20240719	165100	536017660	17690	17690	17690	17690	0
175	20240719	165000	536017660	17690	17690	17690	17690	0
176	20240719	164900	536017660	17690	17690	17690	17690	0
177	20240719	164800	536017660	17690	17690	17690	17690	0
178	20240719	164700	536017660	17690	17690	17690	17690	0
179	20240719	164600	536017660	17690	17690	17690	17690	0
180	20240719	164500	536017660	17690	17690	17690	17690	0
181	20240719	164400	536017660	17690	17690	17690	17690	0
182	20240719	164300	536017660	17690	17690	17690	17690	1210
183	20240719	164200	536017660	17690	17690	17690	17690	0
184	20240719	164100	536017660	17690	17690	17690	17690	0
185	20240719	164000	536017660	17690	17690	17690	17690	0
186	20240719	163900	536017660	17690	17690	17690	17690	0
187	20240719	163800	536017660	17690	17690	17690	17690	0
188	20240719	163700	536017660	17690	17690	17690	17690	0
189	20240719	163600	536017660	17690	17690	17690	17690	0
190	20240719	163500	536017660	17690	17690	17690	17690	0
191	20240719	163400	536017660	17690	17690	17690	17690	0
192	20240719	163300	536017660	17690	17690	17690	17690	0
193	20240719	163200	536017660	17690	17690	17690	17690	0
194	20240719	163100	536017660	17690	17690	17690	17690	0
195	20240719	163000	536017660	17690	17690	17690	17690	0
196	20240719	162900	536017660	17690	17690	17690	17690	0
197	20240719	162800	536017660	17690	17690	17690	17690	0
198	20240719	162700	536017660	17690	17690	17690	17690	0
199	20240719	162600	536017660	17690	17690	17690	17690	0
200	20240719	162500	536017660	17690	17690	17690	17690	0
201	20240719	162400	536017660	17690	17690	17690	17690	0
202	20240719	162300	536017660	17690	17690	17690	17690	0
203	20240719	162200	536017660	17690	17690	17690	17690	0
204	20240719	162100	536017660	17690	17690	17690	17690	0
205	20240719	162000	536017660	17690	17690	17690	17690	0
206	20240719	161900	536017660	17690	17690	17690	17690	0
207	20240719	161800	536017660	17690	17690	17690	17690	0
208	20240719	161700	536017660	17690	17690	17690	17690	0
209	20240719	161600	536017660	17690	17690	17690	17690	0
210	20240719	161500	536017660	17690	17690	17690	17690	0
211	20240719	161400	536017660	17690	17690	17690	17690	0
212	20240719	161300	536017660	17690	17690	17690	17690	1210
213	20240719	161200	536017660	17690	17690	17690	17690	0
214	20240719	161100	536017660	17690	17690	17690	17690	0
215	20240719	161000	536017660	17690	17690	17690	17690	0
216	20240719	160900	536017660	17690	17690	17690	17690	0
217	20240719	160800	536017660	17690	17690	17690	17690	0
218	20240719	160700	536017660	17690	17690	17690	17690	0
219	20240719	160600	536017660	17690	17690	17690	17690	0
220	20240719	160500	536017660	17690	17690	17690	17690	0
221	20240719	160400	536017660	17690	17690	17690	17690	0
222	20240719	160300	536017660	17690	17690	17690	17690	0
223	20240719	160200	536017660	17690	17690	17690	17690	0
224	20240719	160100	536017660	17690	17690	17690	17690	0
225	20240719	160000	536017660	17690	17690	17690	17690	0
226	20240719	155900	536017660	17690	17690	17690	17690	0
227	20240719	155800	536017660	17690	17690	17690	17690	0
228	20240719	155700	536017660	17690	17690	17690	17690	0
229	20240719	155600	536017660	17690	17690	17690	17690	0
230	20240719	155500	536017660	17690	17690	17690	17690	0
231	20240719	155400	536017660	17690	17690	17690	17690	0
232	20240719	155300	536017660	17690	17690	17690	17690	0
233	20240719	155200	536017660	17690	17690	17690	17690	0
234	20240719	155100	536017660	17690	17690	17690	17690	0
235	20240719	155000	536017660	17690	17690	17690	17690	0
236	20240719	154900	536017660	17690	17690	17690	17690	0
237	20240719	154800	536017660	17690	17690	17690	17690	0
238	20240719	154700	536017660	17690	17690	17690	17690	0
239	20240719	154600	536017660	17690	17690	17690	17690	0
240	20240719	154500	536017660	17690	17690	17690	17690	0
241	20240719	154400	536017660	17690	17690	17690	17690	0
242	20240719	154300	536017660	17690	17690	17690	17690	1210
243	20240719	154200	536017660	17690	17690	17690	17690	0
244	20240719	154100	536017660	17690	17690	17690	17690	0
245	20240719	154000	536017660	17690	17690	17690	17690	0
246	20240719	153900	536017660	17690	17690	17690	17690	0
247	20240719	153800	536017660	17690	17690	17690	17690	0
248	20240719	153700	536017660	17690	17690	17690	17690	0
249	20240719	153600	536017660	17690	17690	17690	17690	0
250	20240719	153500	536017660	17690	17690	17690	17690	0
251	20240719	153400	536017660	17690	17690	17690	17690	0
252	20240719	153300	536017660	17690	17690	17690	17690	0
253	20240719	153200	536017660	17690	17690	17690	17690	0
254	20240719	153100	536017660	17690	17690	17690	17690	0
255	20240719	153000	536017660	17690	17690	17690	17690	1210
256	20240719	152900	514612760	17690	17690	17690	17690	0
257	20240719	152800	514612760	17690	17690	17690	17690	0
258	20240719	152700	514612760	17690	17690	17690	17690	0
259	20240719	152600	514612760	17690	17690	17690	17690	0
260	20240719	152500	514612760	17690	17690	17690	17690	0
261	20240719	152400	514612760	17690	17690	17690	17690	0
262	20240719	152300	514612760	17690	17690	17690	17690	0
263	20240719	152200	514612760	17690	17690	17690	17690	0
264	20240719	152100	514612760	17690	17690	17690	17690	0
265	20240719	152000	514612760	17690	17690	17690	17690	0
266	20240719	151900	514612760	17690	17760	17760	17690	471
267	20240719	151800	506266250	17770	17770	17770	17770	104
268	20240719	151700	504418170	17770	17790	17790	17770	581
269	20240719	151600	494089500	17780	17780	17780	17780	0
270	20240719	151500	494089500	17780	17810	17810	17780	121
271	20240719	151400	491934670	17810	17810	17810	17810	50
272	20240719	151300	491044170	17830	17820	17830	17820	80
273	20240719	151200	489617790	17840	17850	17850	17840	60
274	20240719	151100	488547290	17860	17770	17870	17770	34
275	20240719	151000	487941970	17770	17780	17780	17770	345
276	20240719	150900	481811310	17780	17820	17820	17770	773
277	20240719	150800	468050580	17830	17850	17850	17820	327
278	20240719	150700	462216490	17860	17860	17860	17860	8
279	20240719	150600	462073610	17860	17870	17870	17860	305
280	20240719	150500	456624530	17880	17880	17880	17880	8
281	20240719	150400	456481490	17880	17880	17880	17880	111
282	20240719	150300	454496810	17880	17880	17880	17880	0
283	20240719	150200	454496810	17880	17880	17880	17880	351
284	20240719	150100	448220930	17890	17890	17890	17890	142
285	20240719	150000	445680550	17900	17900	17900	17900	131
286	20240719	145900	443335650	17900	17900	17900	17900	28
287	20240719	145800	442834450	17900	17900	17900	17900	219
288	20240719	145700	438914350	17910	17910	17910	17910	0
289	20240719	145600	438914350	17910	17910	17910	17910	46
290	20240719	145500	438090490	17910	17910	17910	17910	0
291	20240719	145400	438090490	17910	17910	17910	17910	0
292	20240719	145300	438090490	17910	17910	17910	17910	149
293	20240719	145200	435421900	17910	17910	17910	17910	61
294	20240719	145100	434329390	17910	17910	17910	17910	55
295	20240719	145000	433344340	17900	17900	17900	17900	0
296	20240719	144900	433344340	17900	17900	17900	17900	0
297	20240719	144800	433344340	17900	17910	17910	17900	200
298	20240719	144700	429762840	17910	17910	17910	17910	0
299	20240719	144600	429762840	17910	17910	17910	17910	0
300	20240719	144500	429762840	17910	17910	17910	17910	110
301	20240719	144400	427792740	17910	17910	17910	17910	10
302	20240719	144300	427613640	17930	17950	17950	17930	208
303	20240719	144200	423883080	17950	17950	17950	17950	0
304	20240719	144100	423883080	17950	17950	17950	17950	26
305	20240719	144000	423416380	17950	17950	17950	17950	0
306	20240719	143900	423416380	17950	17950	17950	17950	0
307	20240719	143800	423416380	17950	17950	17950	17950	0
308	20240719	143700	423416380	17950	17950	17950	17950	0
309	20240719	143600	423416380	17950	17950	17950	17950	0
310	20240719	143500	423416380	17950	17940	17950	17940	260
311	20240719	143400	418749950	17900	17910	17910	17900	265
312	20240719	143300	414006250	17900	17900	17900	17900	0
313	20240719	143200	414006250	17900	17900	17900	17900	0
314	20240719	143100	414006250	17900	17910	17910	17900	100
315	20240719	143000	412216050	17900	17900	17900	17900	56
316	20240719	142900	411213650	17900	17900	17900	17900	7
317	20240719	142800	411088350	17900	17900	17900	17900	410
318	20240719	142700	403749350	17900	17900	17900	17900	400
319	20240719	142600	396589350	17900	17910	17910	17900	310
320	20240719	142500	391039220	17900	17900	17900	17900	0
321	20240719	142400	391039220	17900	17900	17900	17900	0
322	20240719	142300	391039220	17900	17900	17900	17900	0
323	20240719	142200	391039220	17900	17900	17900	17900	0
324	20240719	142100	391039220	17900	17900	17900	17900	0
325	20240719	142000	391039220	17900	17910	17910	17900	45
326	20240719	141900	390233620	17900	17900	17900	17900	0
327	20240719	141800	390233620	17900	17900	17900	17900	0
328	20240719	141700	390233620	17900	17900	17900	17900	0
329	20240719	141600	390233620	17900	17910	17910	17900	589
330	20240719	141500	379690160	17910	17920	17920	17910	80
331	20240719	141400	378257100	17900	17920	17920	17900	291
332	20240719	141300	373048170	17900	17900	17900	17900	0
333	20240719	141200	373048170	17900	17900	17900	17900	0
334	20240719	141100	373048170	17900	17900	17900	17900	200
335	20240719	141000	369468170	17900	17900	17900	17900	0
336	20240719	140900	369468170	17900	17900	17900	17900	862
337	20240719	140800	354038370	17910	17910	17910	17910	124
338	20240719	140700	351817530	17910	17910	17910	17910	124
339	20240719	140600	349596690	17920	17910	17920	17910	17
340	20240719	140500	349292210	17920	17920	17920	17920	27
341	20240719	140400	348808370	17920	17920	17920	17920	3
342	20240719	140300	348754610	17920	17920	17920	17920	2
343	20240719	140200	348718770	17940	17940	17940	17940	0
344	20240719	140100	348718770	17940	17940	17940	17940	0
345	20240719	140000	348718770	17940	17940	17940	17940	0
346	20240719	135900	348718770	17940	17940	17940	17940	0
347	20240719	135800	348718770	17940	17940	17940	17940	0
348	20240719	135700	348718770	17940	17940	17940	17940	0
349	20240719	135600	348718770	17940	17940	17940	17940	0
350	20240719	135500	348718770	17940	17940	17940	17940	0
351	20240719	135400	348718770	17940	17940	17940	17940	0
352	20240719	135300	348718770	17940	17940	17940	17940	0
353	20240719	135200	348718770	17940	17940	17940	17940	10
354	20240719	135100	348539370	17940	17940	17940	17940	0
355	20240719	135000	348539370	17940	17940	17940	17940	0
356	20240719	134900	348539370	17940	17940	17940	17940	0
357	20240719	134800	348539370	17940	17940	17940	17940	10
358	20240719	134700	348359970	17930	17930	17930	17930	0
359	20240719	134600	348359970	17930	17930	17930	17930	0
360	20240719	134500	348359970	17930	17930	17930	17930	1
361	20240719	134400	348342040	17910	17910	17910	17910	16
362	20240719	134300	348055480	17910	17910	17910	17910	0
363	20240719	134200	348055480	17910	17930	17930	17910	21
364	20240719	134100	347679330	17910	17930	17930	17910	103
365	20240719	134000	345834580	17910	17910	17910	17910	0
366	20240719	133900	345834580	17910	17910	17910	17910	0
367	20240719	133800	345834580	17910	17910	17910	17910	30
368	20240719	133700	345297280	17900	17900	17900	17900	0
369	20240719	133600	345297280	17900	17900	17900	17900	0
370	20240719	133500	345297280	17900	17900	17900	17900	0
371	20240719	133400	345297280	17900	17900	17900	17900	0
372	20240719	133300	345297280	17900	17900	17900	17900	0
373	20240719	133200	345297280	17900	17900	17900	17900	0
374	20240719	133100	345297280	17900	17910	17910	17900	200
375	20240719	133000	341715330	17910	17920	17920	17910	200
376	20240719	132900	338133240	17920	17920	17920	17920	0
377	20240719	132800	338133240	17920	17930	17930	17920	216
378	20240719	132700	334262430	17920	17920	17920	17920	0
379	20240719	132600	334262430	17920	17920	17920	17920	0
380	20240719	132500	334262430	17920	17920	17920	17920	0
381	20240719	132400	334262430	17920	17920	17920	17920	0
382	20240719	132300	334262430	17920	17920	17920	17920	1
383	20240719	132200	334244510	17910	17910	17910	17910	0
384	20240719	132100	334244510	17910	17910	17910	17910	0
385	20240719	132000	334244510	17910	17910	17910	17910	0
386	20240719	131900	334244510	17910	17910	17910	17910	2
387	20240719	131800	334208690	17910	17910	17910	17910	0
388	20240719	131700	334208690	17910	17910	17910	17910	10
389	20240719	131600	334029590	17910	17920	17920	17910	124
390	20240719	131500	331808550	17910	17910	17910	17910	0
391	20240719	131400	331808550	17910	17910	17910	17910	0
392	20240719	131300	331808550	17910	17910	17910	17910	0
393	20240719	131200	331808550	17910	17910	17910	17910	0
394	20240719	131100	331808550	17910	17910	17910	17910	0
395	20240719	131000	331808550	17910	17910	17910	17910	0
396	20240719	130900	331808550	17910	17910	17910	17910	0
397	20240719	130800	331808550	17910	17910	17910	17910	0
398	20240719	130700	331808550	17910	17910	17910	17910	0
399	20240719	130600	331808550	17910	17910	17910	17910	2
400	20240719	130500	331772730	17910	17910	17910	17910	0
401	20240719	130400	331772730	17910	17970	17970	17910	18
402	20240719	130300	331450290	17970	17970	17970	17970	0
403	20240719	130200	331450290	17970	17970	17970	17970	0
404	20240719	130100	331450290	17970	17970	17970	17970	0
405	20240719	130000	331450290	17970	17970	17970	17970	1
406	20240719	125900	331432320	17910	17910	17910	17910	131
407	20240719	125800	329086110	17980	17980	17980	17980	0
408	20240719	125700	329086110	17980	17980	17980	17980	0
409	20240719	125600	329086110	17980	17970	17980	17910	3
410	20240719	125500	329032250	17980	17980	17980	17980	0
411	20240719	125400	329032250	17980	17980	17980	17980	2
412	20240719	125300	328996290	17910	17910	17910	17910	0
413	20240719	125200	328996290	17910	17910	17910	17910	0
414	20240719	125100	328996290	17910	17910	17910	17910	150
415	20240719	125000	326309790	17990	17990	17990	17990	0
416	20240719	124900	326309790	17990	17990	17990	17990	0
417	20240719	124800	326309790	17990	17990	17990	17990	0
418	20240719	124700	326309790	17990	17990	17990	17990	3
419	20240719	124600	326255820	17950	17950	17950	17950	133
420	20240719	124500	323868470	17950	17950	17950	17950	1
421	20240719	124400	323850520	17950	17950	17950	17950	0
422	20240719	124300	323850520	17950	17950	17950	17950	0
423	20240719	124200	323850520	17950	17950	17950	17950	19
424	20240719	124100	323509470	17990	17990	17990	17990	1
425	20240719	124000	323491480	17990	17990	17990	17990	0
426	20240719	123900	323491480	17990	17990	17990	17990	1
427	20240719	123800	323473490	17990	17990	17990	17990	0
428	20240719	123700	323473490	17990	17990	17990	17990	0
429	20240719	123600	323473490	17990	17990	17990	17990	0
430	20240719	123500	323473490	17990	17990	17990	17990	1
431	20240719	123400	323455500	17990	17990	17990	17990	0
432	20240719	123300	323455500	17990	17990	17990	17990	0
433	20240719	123200	323455500	17990	17990	17990	17990	1
434	20240719	123100	323437510	17990	17990	17990	17990	0
435	20240719	123000	323437510	17990	17910	17990	17910	70
436	20240719	122900	322183730	17910	17910	17910	17910	181
437	20240719	122800	318942020	17910	17910	17910	17910	0
438	20240719	122700	318942020	17910	17910	17910	17910	0
439	20240719	122600	318942020	17910	17910	17910	17910	4
440	20240719	122500	318870380	17900	17900	17900	17900	0
441	20240719	122400	318870380	17900	17900	17900	17900	0
442	20240719	122300	318870380	17900	17900	17900	17900	0
443	20240719	122200	318870380	17900	17900	17900	17900	0
444	20240719	122100	318870380	17900	17900	17900	17900	0
445	20240719	122000	318870380	17900	17900	17900	17900	0
446	20240719	121900	318870380	17900	17900	17900	17900	0
447	20240719	121800	318870380	17900	17910	17910	17900	63
448	20240719	121700	317742670	17900	17900	17900	17900	63
449	20240719	121600	316614970	17900	17900	17900	17900	22
450	20240719	121500	316221170	17950	17950	17950	17950	0
451	20240719	121400	316221170	17950	17950	17950	17950	1
452	20240719	121300	316203220	17900	17900	17900	17900	0
453	20240719	121200	316203220	17900	17980	17980	17900	1000
454	20240719	121100	298285780	17930	17930	17930	17930	0
455	20240719	121000	298285780	17930	17930	17930	17930	0
456	20240719	120900	298285780	17930	17930	17930	17930	0
457	20240719	120800	298285780	17930	17930	17930	17930	0
458	20240719	120700	298285780	17930	17930	17930	17930	3
459	20240719	120600	298231990	17930	17950	17950	17930	54
460	20240719	120500	297263410	17940	17940	17940	17940	0
461	20240719	120400	297263410	17940	17940	17940	17940	0
462	20240719	120300	297263410	17940	17940	17940	17940	0
463	20240719	120200	297263410	17940	17940	17940	17940	0
464	20240719	120100	297263410	17940	17940	17940	17940	23
465	20240719	120000	296850790	17930	17930	17930	17930	0
466	20240719	115900	296850790	17930	17930	17930	17930	0
467	20240719	115800	296850790	17930	17930	17930	17930	0
468	20240719	115700	296850790	17930	17930	17930	17930	0
469	20240719	115600	296850790	17930	17930	17930	17930	0
470	20240719	115500	296850790	17930	17930	17930	17930	0
471	20240719	115400	296850790	17930	17930	17930	17930	2
472	20240719	115300	296814930	17930	17930	17930	17930	4
473	20240719	115200	296743210	17930	17930	17930	17930	0
474	20240719	115100	296743210	17930	17930	17930	17930	0
475	20240719	115000	296743210	17930	17930	17930	17930	8
476	20240719	114900	296599770	17930	17930	17930	17930	0
477	20240719	114800	296599770	17930	17930	17930	17930	0
478	20240719	114700	296599770	17930	17940	17940	17930	25
479	20240719	114600	296151280	18050	18050	18050	18050	0
480	20240719	114500	296151280	18050	18050	18050	18050	1
481	20240719	114400	296133230	18050	18050	18050	18050	0
482	20240719	114300	296133230	18050	18050	18050	18050	0
483	20240719	114200	296133230	18050	18050	18050	18050	0
484	20240719	114100	296133230	18050	18050	18050	18050	1
485	20240719	114000	296115180	18040	18040	18040	18040	10
486	20240719	113900	295934780	18040	17940	18040	17940	3
487	20240719	113800	295880860	17950	17950	17950	17950	0
488	20240719	113700	295880860	17950	17950	17950	17950	30
489	20240719	113600	295342360	17950	17950	17950	17950	0
490	20240719	113500	295342360	17950	17950	17950	17950	0
491	20240719	113400	295342360	17950	17950	17950	17950	1
492	20240719	113300	295324410	17950	17950	17950	17950	0
493	20240719	113200	295324410	17950	17950	17950	17950	0
494	20240719	113100	295324410	17950	17950	17950	17950	0
495	20240719	113000	295324410	17950	17950	17950	17950	0
496	20240719	112900	295324410	17950	17950	17950	17950	0
497	20240719	112800	295324410	17950	17950	17950	17950	0
498	20240719	112700	295324410	17950	17950	17950	17950	0
499	20240719	112600	295324410	17950	17950	17950	17950	5
500	20240719	112500	295234660	17950	17950	17950	17950	19
501	20240719	112400	294893610	18090	18090	18090	18090	0
502	20240719	112300	294893610	18090	18090	18090	18090	21
503	20240719	112200	294513720	18090	18090	18090	18090	0
504	20240719	112100	294513720	18090	18090	18090	18090	0
505	20240719	112000	294513720	18090	18090	18090	18090	0
506	20240719	111900	294513720	18090	18090	18090	18090	0
507	20240719	111800	294513720	18090	18090	18090	18090	30
508	20240719	111700	293971020	18090	18090	18090	18090	0
509	20240719	111600	293971020	18090	18050	18090	18050	74
510	20240719	111500	292632810	17980	17980	17980	17980	87
511	20240719	111400	291068550	17950	17950	17950	17950	0
512	20240719	111300	291068550	17950	17950	17950	17950	0
513	20240719	111200	291068550	17950	17950	17950	17950	0
514	20240719	111100	291068550	17950	17950	17950	17950	0
515	20240719	111000	291068550	17950	17950	17950	17950	7
516	20240719	110900	290942900	17940	17940	17940	17940	15
517	20240719	110800	290673800	17940	17940	17940	17940	0
518	20240719	110700	290673800	17940	17940	17940	17940	1
519	20240719	110600	290655860	17940	17940	17940	17940	2
520	20240719	110500	290619980	17910	17920	17920	17910	230
521	20240719	110400	286500120	17920	17920	17920	17920	45
522	20240719	110300	285693720	17920	17920	17920	17920	0
523	20240719	110200	285693720	17920	17920	17920	17920	89
524	20240719	110100	284098840	17910	17910	17910	17910	30
525	20240719	110000	283561540	17910	17910	17910	17910	0
526	20240719	105900	283561540	17910	17910	17910	17910	317
527	20240719	105800	277884070	17910	17920	17920	17910	6
528	20240719	105700	277776590	17920	17920	17920	17910	56
529	20240719	105600	276773610	17910	17920	17920	17910	502
530	20240719	105500	267782770	17910	17910	17910	17910	261
531	20240719	105400	263108260	17920	17920	17920	17920	1
532	20240719	105300	263090340	17920	17920	17920	17920	0
533	20240719	105200	263090340	17920	17920	17920	17920	0
534	20240719	105100	263090340	17920	17920	17920	17920	2
535	20240719	105000	263054500	17910	17910	17910	17910	0
536	20240719	104900	263054500	17910	17920	17920	17910	335
537	20240719	104800	257053940	17930	17930	17930	17930	127
538	20240719	104700	254776830	17940	17940	17940	17940	0
539	20240719	104600	254776830	17940	17940	17940	17940	1
540	20240719	104500	254758890	17940	17940	17940	17940	0
541	20240719	104400	254758890	17940	17940	17940	17940	9
542	20240719	104300	254597430	17950	17950	17950	17950	16
543	20240719	104200	254310230	17950	17950	17950	17950	19
544	20240719	104100	253969180	17980	17980	17980	17980	20
545	20240719	104000	253609580	17980	17980	17980	17980	0
546	20240719	103900	253609580	17980	17980	17980	17980	0
547	20240719	103800	253609580	17980	17980	17980	17980	1
548	20240719	103700	253591600	17980	17980	17980	17980	0
549	20240719	103600	253591600	17980	17980	17980	17980	1
550	20240719	103500	253573620	17960	17950	17960	17950	150
551	20240719	103400	250880620	17960	17960	17960	17960	1
552	20240719	103300	250862660	17950	17950	17950	17950	40
553	20240719	103200	250144660	17960	17960	17960	17960	15
554	20240719	103100	249875260	17980	17980	17980	17980	0
555	20240719	103000	249875260	17980	17980	17980	17980	0
556	20240719	102900	249875260	17980	17980	17980	17980	382
557	20240719	102800	243006900	17980	17980	17980	17950	625
558	20240719	102700	231773400	17980	17980	17980	17980	0
559	20240719	102600	231773400	17980	17980	17980	17980	133
560	20240719	102500	229382060	17980	17980	17980	17980	5
561	20240719	102400	229292160	17980	17990	17990	17980	280
562	20240719	102300	224257670	17980	17980	17980	17980	0
563	20240719	102200	224257670	17980	17980	17980	17980	731
564	20240719	102100	211114290	17980	17980	17980	17980	112
565	20240719	102000	209100530	17980	18010	18010	17980	934
566	20240719	101900	192284950	18050	18050	18050	18050	1
567	20240719	101800	192266900	18010	18010	18010	18010	409
568	20240719	101700	184900810	18020	18020	18020	18020	337
569	20240719	101600	178828070	18020	18030	18030	18020	57
570	20240719	101500	177800900	18030	18030	18030	18030	0
571	20240719	101400	177800900	18030	18030	18030	18030	0
572	20240719	101300	177800900	18030	18030	18030	18030	5
573	20240719	101200	177710750	18030	18030	18030	18030	0
574	20240719	101100	177710750	18030	18030	18030	18030	0
575	20240719	101000	177710750	18030	18030	18030	18030	0
576	20240719	100900	177710750	18030	18040	18040	18030	211
577	20240719	100800	173905870	18040	18050	18050	18040	322
578	20240719	100700	168096930	18040	18040	18040	18040	0
579	20240719	100600	168096930	18040	18040	18040	18040	0
580	20240719	100500	168096930	18040	18040	18040	18040	29
581	20240719	100400	167573770	18090	18090	18090	18090	1
582	20240719	100300	167555680	18090	18090	18090	18090	0
583	20240719	100200	167555680	18090	18090	18090	18090	574
584	20240719	100100	157172020	18090	18090	18090	18090	0
585	20240719	100000	157172020	18090	18090	18090	18090	1
586	20240719	095900	157153930	18040	18060	18060	18040	69
587	20240719	095800	155909130	18050	18050	18050	18050	0
588	20240719	095700	155909130	18050	18050	18050	18050	8
589	20240719	095600	155764730	18040	18040	18040	18040	1
590	20240719	095500	155746690	18100	18040	18100	18040	6
591	20240719	095400	155638390	18100	18100	18100	18100	28
592	20240719	095300	155131590	18100	18100	18100	18100	1
593	20240719	095200	155113490	18110	18110	18110	18110	0
594	20240719	095100	155113490	18110	18090	18110	18090	44
595	20240719	095000	154317270	18090	18090	18090	18090	20
596	20240719	094900	153955470	18030	18030	18030	18030	232
597	20240719	094800	149772510	18030	18030	18030	18030	6
598	20240719	094700	149664330	18030	18030	18030	18030	0
599	20240719	094600	149664330	18030	18030	18030	18030	4
600	20240719	094500	149592210	18130	18130	18130	18130	0
601	20240719	094400	149592210	18130	18130	18130	18130	1
602	20240719	094300	149574080	18090	18090	18090	18090	10
603	20240719	094200	149393180	18090	18090	18090	18090	0
604	20240719	094100	149393180	18090	18100	18100	18090	157
605	20240719	094000	146552990	18100	18100	18100	18100	1
606	20240719	093900	146534890	18150	18150	18150	18150	1
607	20240719	093800	146516740	18090	18090	18090	18090	64
608	20240719	093700	145358980	18090	18090	18090	18090	0
609	20240719	093600	145358980	18090	18090	18090	18090	2
610	20240719	093500	145322800	18020	18020	18020	18020	0
611	20240719	093400	145322800	18020	18020	18020	18020	0
612	20240719	093300	145322800	18020	18020	18030	18010	467
613	20240719	093200	136908460	18020	18020	18020	18020	12
614	20240719	093100	136692220	18090	18020	18090	18020	10
615	20240719	093000	136511880	18020	18020	18020	18020	0
616	20240719	092900	136511880	18020	18060	18060	18020	597
617	20240719	092800	125749930	18060	18060	18060	18060	8
618	20240719	092700	125605450	18060	18060	18060	18060	1
619	20240719	092600	125587390	18050	18050	18050	18050	97
620	20240719	092500	123836540	18050	18060	18060	18050	169
621	20240719	092400	120785560	18060	18090	18090	18060	351
622	20240719	092300	114436270	18090	18090	18100	18090	161
623	20240719	092200	111523730	18090	18090	18110	18090	142
624	20240719	092100	108953530	18090	18120	18120	18090	79
625	20240719	092000	107523530	18120	18190	18190	18120	850
626	20240719	091900	92078960	18200	18300	18300	18200	901
627	20240719	091800	75671990	18300	18270	18300	18250	818
628	20240719	091700	60735990	18320	18310	18320	18280	50
629	20240719	091600	59821410	18300	18300	18300	18290	77
630	20240719	091500	58412420	18300	18280	18320	18280	234
631	20240719	091400	54130190	18280	18280	18280	18260	123
632	20240719	091300	51884170	18260	18260	18260	18250	69
633	20240719	091200	50624290	18260	18260	18280	18260	254
634	20240719	091100	45984170	18260	18230	18260	18220	182
635	20240719	091000	42666300	18290	18220	18290	18220	11
636	20240719	090900	42465810	18290	18330	18330	18250	235
637	20240719	090800	38175140	18320	18250	18330	18230	162
638	20240719	090700	35216640	18250	18330	18330	18190	216
639	20240719	090600	31287070	18350	18170	18360	18160	245
640	20240719	090500	26833800	18390	18130	18400	18130	272
641	20240719	090400	21853510	18130	18030	18140	18030	217
642	20240719	090300	17933570	18030	17930	18030	17930	53
643	20240719	090200	16979060	17900	18020	18020	17900	112
644	20240719	090100	14960940	18020	17970	18030	17880	202
645	20240719	090000	11337540	17970	17900	17970	17880	531