KissMeData/078350/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194900	2090398130	18920	18920	18920	18920	2552
3	20240723	194800	2090398130	18920	18920	18920	18920	0
4	20240723	194700	2090398130	18920	18920	18920	18920	0
5	20240723	194600	2090398130	18920	18920	18920	18920	0
6	20240723	194500	2090398130	18920	18920	18920	18920	0
7	20240723	194400	2090398130	18920	18920	18920	18920	0
8	20240723	194300	2090398130	18920	18920	18920	18920	0
9	20240723	194200	2090398130	18920	18920	18920	18920	0
10	20240723	194100	2090398130	18920	18920	18920	18920	0
11	20240723	194000	2090398130	18920	18920	18920	18920	0
12	20240723	193900	2090398130	18920	18920	18920	18920	0
13	20240723	193800	2090398130	18920	18920	18920	18920	0
14	20240723	193700	2090398130	18920	18920	18920	18920	0
15	20240723	193600	2090398130	18920	18920	18920	18920	0
16	20240723	193500	2090398130	18920	18920	18920	18920	0
17	20240723	193400	2090398130	18920	18920	18920	18920	0
18	20240723	193300	2090398130	18920	18920	18920	18920	0
19	20240723	193200	2090398130	18920	18920	18920	18920	0
20	20240723	193100	2090398130	18920	18920	18920	18920	0
21	20240723	193000	2090398130	18920	18920	18920	18920	0
22	20240723	192900	2090398130	18920	18920	18920	18920	0
23	20240723	192800	2090398130	18920	18920	18920	18920	0
24	20240723	192700	2090398130	18920	18920	18920	18920	0
25	20240723	192600	2090398130	18920	18920	18920	18920	0
26	20240723	192500	2090398130	18920	18920	18920	18920	0
27	20240723	192400	2090398130	18920	18920	18920	18920	0
28	20240723	192300	2090398130	18920	18920	18920	18920	0
29	20240723	192200	2090398130	18920	18920	18920	18920	0
30	20240723	192100	2090398130	18920	18920	18920	18920	0
31	20240723	192000	2090398130	18920	18920	18920	18920	0
32	20240723	191900	2090398130	18920	18920	18920	18920	2552
33	20240723	191800	2090398130	18920	18920	18920	18920	0
34	20240723	191700	2090398130	18920	18920	18920	18920	0
35	20240723	191600	2090398130	18920	18920	18920	18920	0
36	20240723	191500	2090398130	18920	18920	18920	18920	0
37	20240723	191400	2090398130	18920	18920	18920	18920	0
38	20240723	191300	2090398130	18920	18920	18920	18920	0
39	20240723	191200	2090398130	18920	18920	18920	18920	0
40	20240723	191100	2090398130	18920	18920	18920	18920	0
41	20240723	191000	2090398130	18920	18920	18920	18920	0
42	20240723	190900	2090398130	18920	18920	18920	18920	0
43	20240723	190800	2090398130	18920	18920	18920	18920	0
44	20240723	190700	2090398130	18920	18920	18920	18920	0
45	20240723	190600	2090398130	18920	18920	18920	18920	0
46	20240723	190500	2090398130	18920	18920	18920	18920	0
47	20240723	190400	2090398130	18920	18920	18920	18920	0
48	20240723	190300	2090398130	18920	18920	18920	18920	0
49	20240723	190200	2090398130	18920	18920	18920	18920	0
50	20240723	190100	2090398130	18920	18920	18920	18920	0
51	20240723	190000	2090398130	18920	18920	18920	18920	0
52	20240723	185900	2090398130	18920	18920	18920	18920	0
53	20240723	185800	2090398130	18920	18920	18920	18920	0
54	20240723	185700	2090398130	18920	18920	18920	18920	0
55	20240723	185600	2090398130	18920	18920	18920	18920	0
56	20240723	185500	2090398130	18920	18920	18920	18920	0
57	20240723	185400	2090398130	18920	18920	18920	18920	0
58	20240723	185300	2090398130	18920	18920	18920	18920	0
59	20240723	185200	2090398130	18920	18920	18920	18920	0
60	20240723	185100	2090398130	18920	18920	18920	18920	0
61	20240723	185000	2090398130	18920	18920	18920	18920	0
62	20240723	184900	2090398130	18920	18920	18920	18920	2552
63	20240723	184800	2090398130	18920	18920	18920	18920	0
64	20240723	184700	2090398130	18920	18920	18920	18920	0
65	20240723	184600	2090398130	18920	18920	18920	18920	0
66	20240723	184500	2090398130	18920	18920	18920	18920	0
67	20240723	184400	2090398130	18920	18920	18920	18920	0
68	20240723	184300	2090398130	18920	18920	18920	18920	0
69	20240723	184200	2090398130	18920	18920	18920	18920	0
70	20240723	184100	2090398130	18920	18920	18920	18920	0
71	20240723	184000	2090398130	18920	18920	18920	18920	0
72	20240723	183900	2090398130	18920	18920	18920	18920	0
73	20240723	183800	2090398130	18920	18920	18920	18920	0
74	20240723	183700	2090398130	18920	18920	18920	18920	0
75	20240723	183600	2090398130	18920	18920	18920	18920	0
76	20240723	183500	2090398130	18920	18920	18920	18920	0
77	20240723	183400	2090398130	18920	18920	18920	18920	0
78	20240723	183300	2090398130	18920	18920	18920	18920	0
79	20240723	183200	2090398130	18920	18920	18920	18920	0
80	20240723	183100	2090398130	18920	18920	18920	18920	0
81	20240723	183000	2090398130	18920	18920	18920	18920	0
82	20240723	182900	2090398130	18920	18920	18920	18920	0
83	20240723	182800	2090398130	18920	18920	18920	18920	0
84	20240723	182700	2090398130	18920	18920	18920	18920	0
85	20240723	182600	2090398130	18920	18920	18920	18920	0
86	20240723	182500	2090398130	18920	18920	18920	18920	0
87	20240723	182400	2090398130	18920	18920	18920	18920	0
88	20240723	182300	2090398130	18920	18920	18920	18920	0
89	20240723	182200	2090398130	18920	18920	18920	18920	0
90	20240723	182100	2090398130	18920	18920	18920	18920	0
91	20240723	182000	2090398130	18920	18920	18920	18920	0
92	20240723	181900	2090398130	18920	18920	18920	18920	2552
93	20240723	181800	2090398130	18920	18920	18920	18920	0
94	20240723	181700	2090398130	18920	18920	18920	18920	0
95	20240723	181600	2090398130	18920	18920	18920	18920	0
96	20240723	181500	2090398130	18920	18920	18920	18920	0
97	20240723	181400	2090398130	18920	18920	18920	18920	0
98	20240723	181300	2090398130	18920	18920	18920	18920	0
99	20240723	181200	2090398130	18920	18920	18920	18920	0
100	20240723	181100	2090398130	18920	18920	18920	18920	0
101	20240723	181000	2090398130	18920	18920	18920	18920	0
102	20240723	180900	2090398130	18920	18920	18920	18920	0
103	20240723	180800	2090398130	18920	18920	18920	18920	0
104	20240723	180700	2090398130	18920	18920	18920	18920	0
105	20240723	180600	2090398130	18920	18920	18920	18920	0
106	20240723	180500	2090398130	18920	18920	18920	18920	0
107	20240723	180400	2090398130	18920	18920	18920	18920	0
108	20240723	180300	2090398130	18920	18920	18920	18920	0
109	20240723	180200	2090398130	18920	18920	18920	18920	0
110	20240723	180100	2090398130	18920	18920	18920	18920	0
111	20240723	180000	2090398130	18920	18920	18920	18920	0
112	20240723	175900	2090398130	18920	18920	18920	18920	0
113	20240723	175800	2090398130	18920	18920	18920	18920	0
114	20240723	175700	2090398130	18920	18920	18920	18920	0
115	20240723	175600	2090398130	18920	18920	18920	18920	0
116	20240723	175500	2090398130	18920	18920	18920	18920	0
117	20240723	175400	2090398130	18920	18920	18920	18920	0
118	20240723	175300	2090398130	18920	18920	18920	18920	0
119	20240723	175200	2090398130	18920	18920	18920	18920	0
120	20240723	175100	2090398130	18920	18920	18920	18920	0
121	20240723	175000	2090398130	18920	18920	18920	18920	0
122	20240723	174900	2090398130	18920	18920	18920	18920	2552
123	20240723	174800	2090398130	18920	18920	18920	18920	0
124	20240723	174700	2090398130	18920	18920	18920	18920	0
125	20240723	174600	2090398130	18920	18920	18920	18920	0
126	20240723	174500	2090398130	18920	18920	18920	18920	0
127	20240723	174400	2090398130	18920	18920	18920	18920	0
128	20240723	174300	2090398130	18920	18920	18920	18920	0
129	20240723	174200	2090398130	18920	18920	18920	18920	0
130	20240723	174100	2090398130	18920	18920	18920	18920	0
131	20240723	174000	2090398130	18920	18920	18920	18920	0
132	20240723	173900	2090398130	18920	18920	18920	18920	0
133	20240723	173800	2090398130	18920	18920	18920	18920	0
134	20240723	173700	2090398130	18920	18920	18920	18920	0
135	20240723	173600	2090398130	18920	18920	18920	18920	0
136	20240723	173500	2090398130	18920	18920	18920	18920	0
137	20240723	173400	2090398130	18920	18920	18920	18920	0
138	20240723	173300	2090398130	18920	18920	18920	18920	0
139	20240723	173200	2090398130	18920	18920	18920	18920	0
140	20240723	173100	2090398130	18920	18920	18920	18920	0
141	20240723	173000	2090398130	18920	18920	18920	18920	0
142	20240723	172900	2090398130	18920	18920	18920	18920	0
143	20240723	172800	2090398130	18920	18920	18920	18920	0
144	20240723	172700	2090398130	18920	18920	18920	18920	0
145	20240723	172600	2090398130	18920	18920	18920	18920	0
146	20240723	172500	2090398130	18920	18920	18920	18920	0
147	20240723	172400	2090398130	18920	18920	18920	18920	0
148	20240723	172300	2090398130	18920	18920	18920	18920	0
149	20240723	172200	2090398130	18920	18920	18920	18920	0
150	20240723	172100	2090398130	18920	18920	18920	18920	0
151	20240723	172000	2090398130	18920	18920	18920	18920	0
152	20240723	171900	2090398130	18920	18920	18920	18920	2552
153	20240723	171800	2090398130	18920	18920	18920	18920	0
154	20240723	171700	2090398130	18920	18920	18920	18920	0
155	20240723	171600	2090398130	18920	18920	18920	18920	0
156	20240723	171500	2090398130	18920	18920	18920	18920	0
157	20240723	171400	2090398130	18920	18920	18920	18920	0
158	20240723	171300	2090398130	18920	18920	18920	18920	0
159	20240723	171200	2090398130	18920	18920	18920	18920	0
160	20240723	171100	2090398130	18920	18920	18920	18920	0
161	20240723	171000	2090398130	18920	18920	18920	18920	0
162	20240723	170900	2090398130	18920	18920	18920	18920	0
163	20240723	170800	2090398130	18920	18920	18920	18920	0
164	20240723	170700	2090398130	18920	18920	18920	18920	0
165	20240723	170600	2090398130	18920	18920	18920	18920	0
166	20240723	170500	2090398130	18920	18920	18920	18920	0
167	20240723	170400	2090398130	18920	18920	18920	18920	0
168	20240723	170300	2090398130	18920	18920	18920	18920	0
169	20240723	170200	2090398130	18920	18920	18920	18920	0
170	20240723	170100	2090398130	18920	18920	18920	18920	0
171	20240723	170000	2090398130	18920	18920	18920	18920	0
172	20240723	165900	2090398130	18920	18920	18920	18920	0
173	20240723	165800	2090398130	18920	18920	18920	18920	0
174	20240723	165700	2090398130	18920	18920	18920	18920	0
175	20240723	165600	2090398130	18920	18920	18920	18920	0
176	20240723	165500	2090398130	18920	18920	18920	18920	0
177	20240723	165400	2090398130	18920	18920	18920	18920	0
178	20240723	165300	2090398130	18920	18920	18920	18920	0
179	20240723	165200	2090398130	18920	18920	18920	18920	0
180	20240723	165100	2090398130	18920	18920	18920	18920	0
181	20240723	165000	2090398130	18920	18920	18920	18920	0
182	20240723	164900	2090398130	18920	18920	18920	18920	2552
183	20240723	164800	2090398130	18920	18920	18920	18920	0
184	20240723	164700	2090398130	18920	18920	18920	18920	0
185	20240723	164600	2090398130	18920	18920	18920	18920	0
186	20240723	164500	2090398130	18920	18920	18920	18920	0
187	20240723	164400	2090398130	18920	18920	18920	18920	0
188	20240723	164300	2090398130	18920	18920	18920	18920	0
189	20240723	164200	2090398130	18920	18920	18920	18920	0
190	20240723	164100	2090398130	18920	18920	18920	18920	0
191	20240723	164000	2090398130	18920	18920	18920	18920	0
192	20240723	163900	2090398130	18920	18920	18920	18920	0
193	20240723	163800	2090398130	18920	18920	18920	18920	0
194	20240723	163700	2090398130	18920	18920	18920	18920	0
195	20240723	163600	2090398130	18920	18920	18920	18920	0
196	20240723	163500	2090398130	18920	18920	18920	18920	0
197	20240723	163400	2090398130	18920	18920	18920	18920	0
198	20240723	163300	2090398130	18920	18920	18920	18920	0
199	20240723	163200	2090398130	18920	18920	18920	18920	0
200	20240723	163100	2090398130	18920	18920	18920	18920	0
201	20240723	163000	2090398130	18920	18920	18920	18920	0
202	20240723	162900	2090398130	18920	18920	18920	18920	0
203	20240723	162800	2090398130	18920	18920	18920	18920	0
204	20240723	162700	2090398130	18920	18920	18920	18920	0
205	20240723	162600	2090398130	18920	18920	18920	18920	0
206	20240723	162500	2090398130	18920	18920	18920	18920	0
207	20240723	162400	2090398130	18920	18920	18920	18920	0
208	20240723	162300	2090398130	18920	18920	18920	18920	0
209	20240723	162200	2090398130	18920	18920	18920	18920	0
210	20240723	162100	2090398130	18920	18920	18920	18920	0
211	20240723	162000	2090398130	18920	18920	18920	18920	0
212	20240723	161900	2090398130	18920	18920	18920	18920	2552
213	20240723	161800	2090398130	18920	18920	18920	18920	0
214	20240723	161700	2090398130	18920	18920	18920	18920	0
215	20240723	161600	2090398130	18920	18920	18920	18920	0
216	20240723	161500	2090398130	18920	18920	18920	18920	0
217	20240723	161400	2090398130	18920	18920	18920	18920	0
218	20240723	161300	2090398130	18920	18920	18920	18920	0
219	20240723	161200	2090398130	18920	18920	18920	18920	0
220	20240723	161100	2090398130	18920	18920	18920	18920	0
221	20240723	161000	2090398130	18920	18920	18920	18920	0
222	20240723	160900	2090398130	18920	18920	18920	18920	0
223	20240723	160800	2090398130	18920	18920	18920	18920	0
224	20240723	160700	2090398130	18920	18920	18920	18920	0
225	20240723	160600	2090398130	18920	18920	18920	18920	0
226	20240723	160500	2090398130	18920	18920	18920	18920	0
227	20240723	160400	2090398130	18920	18920	18920	18920	0
228	20240723	160300	2090398130	18920	18920	18920	18920	0
229	20240723	160200	2090398130	18920	18920	18920	18920	0
230	20240723	160100	2090398130	18920	18920	18920	18920	0
231	20240723	160000	2090398130	18920	18920	18920	18920	0
232	20240723	155900	2090398130	18920	18920	18920	18920	0
233	20240723	155800	2090398130	18920	18920	18920	18920	0
234	20240723	155700	2090398130	18920	18920	18920	18920	0
235	20240723	155600	2090398130	18920	18920	18920	18920	0
236	20240723	155500	2090398130	18920	18920	18920	18920	0
237	20240723	155400	2090398130	18920	18920	18920	18920	0
238	20240723	155300	2090398130	18920	18920	18920	18920	0
239	20240723	155200	2090398130	18920	18920	18920	18920	0
240	20240723	155100	2090398130	18920	18920	18920	18920	0
241	20240723	155000	2090398130	18920	18920	18920	18920	0
242	20240723	154900	2090398130	18920	18920	18920	18920	2552
243	20240723	154800	2090398130	18920	18920	18920	18920	0
244	20240723	154700	2090398130	18920	18920	18920	18920	0
245	20240723	154600	2090398130	18920	18920	18920	18920	0
246	20240723	154500	2090398130	18920	18920	18920	18920	0
247	20240723	154400	2090398130	18920	18920	18920	18920	0
248	20240723	154300	2090398130	18920	18920	18920	18920	0
249	20240723	154200	2090398130	18920	18920	18920	18920	0
250	20240723	154100	2090398130	18920	18920	18920	18920	0
251	20240723	154000	2090398130	18920	18920	18920	18920	0
252	20240723	153900	2090398130	18920	18920	18920	18920	0
253	20240723	153800	2090398130	18920	18920	18920	18920	0
254	20240723	153700	2090398130	18920	18920	18920	18920	0
255	20240723	153600	2090398130	18920	18920	18920	18920	0
256	20240723	153500	2090398130	18920	18920	18920	18920	0
257	20240723	153400	2090398130	18920	18920	18920	18920	0
258	20240723	153300	2090398130	18920	18920	18920	18920	0
259	20240723	153200	2090398130	18920	18920	18920	18920	0
260	20240723	153100	2090398130	18920	18920	18920	18920	0
261	20240723	153000	2090398130	18920	18920	18920	18920	2552
262	20240723	152900	2042114290	18940	18940	18940	18940	0
263	20240723	152800	2042114290	18940	18940	18940	18940	0
264	20240723	152700	2042114290	18940	18940	18940	18940	0
265	20240723	152600	2042114290	18940	18940	18940	18940	0
266	20240723	152500	2042114290	18940	18940	18940	18940	0
267	20240723	152400	2042114290	18940	18940	18940	18940	0
268	20240723	152300	2042114290	18940	18940	18940	18940	0
269	20240723	152200	2042114290	18940	18940	18940	18940	0
270	20240723	152100	2042114290	18940	18940	18940	18940	0
271	20240723	152000	2042114290	18940	18940	18940	18940	0
272	20240723	151900	2042114290	18940	18960	19000	18940	369
273	20240723	151800	2035109420	18930	18900	18960	18900	183
274	20240723	151700	2031646070	18900	18900	18900	18900	71
275	20240723	151600	2030304170	18900	18900	18960	18900	378
276	20240723	151500	2023149370	18910	18910	18910	18900	435
277	20240723	151400	2014923540	18910	18910	18910	18910	2
278	20240723	151300	2014885720	18910	18910	18960	18910	23
279	20240723	151200	2014450140	18910	18910	18960	18910	159
280	20240723	151100	2011443150	18910	18910	18960	18910	27
281	20240723	151000	2010931330	18910	18910	18930	18910	121
282	20240723	150900	2008640840	18930	18890	18930	18890	122
283	20240723	150800	2006334060	18920	18910	18920	18910	172
284	20240723	150700	2003081030	18870	18870	18900	18870	857
285	20240723	150600	1986904760	18890	18890	18890	18890	24
286	20240723	150500	1986451400	18870	18870	18870	18870	216
287	20240723	150400	1982375480	18870	18900	18900	18870	26
288	20240723	150300	1981884680	18910	18860	18910	18860	171
289	20240723	150200	1978653180	18860	18870	18870	18860	33
290	20240723	150100	1978030790	18860	18900	18900	18860	200
291	20240723	150000	1974254090	18930	18920	18930	18890	129
292	20240723	145900	1971817210	18890	18880	18890	18880	59
293	20240723	145800	1970703250	18920	18920	18920	18920	427
294	20240723	145700	1962624410	18920	18900	18920	18900	313
295	20240723	145600	1956704450	18900	18870	18900	18850	104
296	20240723	145500	1954741460	18860	18900	18900	18860	363
297	20240723	145400	1947891600	18950	18850	18950	18850	101
298	20240723	145300	1945987650	18830	18900	18900	18830	7831
299	20240723	145200	1798358050	18900	18970	18970	18900	2372
300	20240723	145100	1753445740	18970	18970	18970	18970	37
301	20240723	145000	1752743850	18980	18980	19000	18980	37
302	20240723	144900	1752041560	18990	19020	19020	18990	1840
303	20240723	144800	1717074380	19020	19030	19030	19020	90
304	20240723	144700	1715362280	19020	19040	19040	19020	142
305	20240723	144600	1712659160	19040	19040	19040	19040	27
306	20240723	144500	1712145080	19080	19080	19080	19080	60
307	20240723	144400	1711000280	19100	19010	19100	19010	637
308	20240723	144300	1698854550	19010	19020	19020	19010	25
309	20240723	144200	1698379280	19010	19040	19040	19010	1143
310	20240723	144100	1676641150	19040	19040	19050	19040	145
311	20240723	144000	1673880250	19060	19090	19090	19060	54
312	20240723	143900	1672850980	19130	19020	19130	19020	163
313	20240723	143800	1669745540	19010	19020	19020	19010	39
314	20240723	143700	1669004040	19020	19010	19020	19010	168
315	20240723	143600	1665808810	19010	19010	19020	19010	627
316	20240723	143500	1653885540	19020	19020	19020	19010	529
317	20240723	143400	1643824240	19020	19030	19050	19020	848
318	20240723	143300	1627686570	19030	19050	19050	19030	164
319	20240723	143200	1624564100	19050	19050	19050	19050	0
320	20240723	143100	1624564100	19050	19040	19050	19040	154
321	20240723	143000	1621630680	19040	19050	19050	19040	59
322	20240723	142900	1620506740	19060	19050	19060	19050	56
323	20240723	142800	1619439930	19050	19050	19050	19050	28
324	20240723	142700	1618906530	19060	19070	19070	19060	216
325	20240723	142600	1614787540	19070	19070	19070	19070	0
326	20240723	142500	1614787540	19070	19070	19070	19070	59
327	20240723	142400	1613662410	19070	19070	19070	19070	48
328	20240723	142300	1612747050	19080	19080	19080	19080	41
329	20240723	142200	1611964770	19080	19080	19090	19080	48
330	20240723	142100	1611048910	19070	19070	19080	19070	32
331	20240723	142000	1610438630	19070	19070	19070	19070	29
332	20240723	141900	1609885600	19090	19100	19100	19090	88
333	20240723	141800	1608205380	19100	19100	19120	19100	34
334	20240723	141700	1607555920	19130	19150	19150	19100	776
335	20240723	141600	1592697730	19150	19150	19150	19140	220
336	20240723	141500	1588484850	19160	19170	19170	19150	115
337	20240723	141400	1586281200	19170	19170	19170	19170	29
338	20240723	141300	1585725270	19190	19160	19190	19160	89
339	20240723	141200	1584018020	19220	19220	19220	19220	0
340	20240723	141100	1584018020	19220	19230	19240	19220	166
341	20240723	141000	1580825890	19230	19150	19230	19140	891
342	20240723	140900	1563702170	19210	19130	19210	19130	375
343	20240723	140800	1556510540	19120	19110	19120	19110	105
344	20240723	140700	1554503240	19090	19090	19090	19090	18
345	20240723	140600	1554159620	19140	19140	19140	19140	10
346	20240723	140500	1553968220	19090	19090	19090	19090	28
347	20240723	140400	1553433700	19080	19070	19080	19070	70
348	20240723	140300	1552098410	19070	19070	19070	19070	28
349	20240723	140200	1551564450	19070	19060	19070	19060	89
350	20240723	140100	1549867980	19060	19070	19070	19060	2
351	20240723	140000	1549829850	19080	19080	19080	19080	447
352	20240723	135900	1541301090	19110	19080	19110	19080	51
353	20240723	135800	1540327330	19130	19130	19130	19130	0
354	20240723	135700	1540327330	19130	19120	19130	19120	29
355	20240723	135600	1539772840	19110	19060	19110	19060	75
356	20240723	135500	1538340940	19070	19070	19070	19070	4
357	20240723	135400	1538264660	19150	19090	19150	19090	267
358	20240723	135300	1533158110	19090	19090	19090	19090	0
359	20240723	135200	1533158110	19090	19090	19090	19010	126
360	20240723	135100	1530755450	19000	19020	19020	19000	5000
361	20240723	135000	1435724140	19120	19030	19120	19030	140
362	20240723	134900	1433052090	19050	19030	19050	19030	58
363	20240723	134800	1431947730	19040	19040	19040	19040	43
364	20240723	134700	1431129010	19040	19040	19040	19040	2202
365	20240723	134600	1389202930	19040	19060	19060	19040	407
366	20240723	134500	1381452090	19050	19100	19100	19050	5150
367	20240723	134400	1283308370	19100	19100	19100	19100	27
368	20240723	134300	1282792670	19110	19110	19110	19110	28
369	20240723	134200	1282257590	19120	19120	19120	19120	2
370	20240723	134100	1282219350	19080	19070	19080	19070	108
371	20240723	134000	1280159110	19070	19080	19080	19070	152
372	20240723	133900	1277259470	19080	19100	19100	19080	62
373	20240723	133800	1276075490	19070	19070	19100	19070	164
374	20240723	133700	1272946480	19090	19090	19090	19080	450
375	20240723	133600	1264357770	19110	19110	19110	19110	30
376	20240723	133500	1263784470	19100	19100	19110	19100	202
377	20240723	133400	1259925700	19100	19100	19100	19100	3
378	20240723	133300	1259868400	19110	19110	19110	19110	60
379	20240723	133200	1258721800	19110	19150	19150	19100	486
380	20240723	133100	1249430540	19170	19170	19170	19170	271
381	20240723	133000	1244235470	19170	19170	19170	19170	1
382	20240723	132900	1244216300	19190	19210	19210	19190	455
383	20240723	132800	1235480760	19210	19210	19210	19210	20
384	20240723	132700	1235096560	19210	19220	19220	19210	17
385	20240723	132600	1234769840	19210	19210	19210	19210	32
386	20240723	132500	1234155120	19210	19210	19220	19210	110
387	20240723	132400	1232041470	19220	19200	19220	19200	237
388	20240723	132300	1227487100	19210	19200	19210	19200	184
389	20240723	132200	1223954000	19220	19220	19220	19220	19
390	20240723	132100	1223588820	19220	19210	19220	19210	138
391	20240723	132000	1220937560	19200	19200	19200	19190	37
392	20240723	131900	1220227230	19200	19170	19200	19170	53
393	20240723	131800	1219210820	19150	19140	19150	19140	4
394	20240723	131700	1219134250	19130	19120	19130	19120	58
395	20240723	131600	1218025010	19110	19120	19130	19110	69
396	20240723	131500	1216705700	19120	19120	19120	19120	43
397	20240723	131400	1215883540	19120	19120	19120	19120	143
398	20240723	131300	1213149380	19110	19130	19130	19110	122
399	20240723	131200	1210815550	19150	19150	19150	19150	100
400	20240723	131100	1208900550	19150	19120	19150	19120	32
401	20240723	131000	1208287780	19120	19150	19150	19120	556
402	20240723	130900	1197643940	19150	19150	19150	19150	28
403	20240723	130800	1197107740	19160	19160	19160	19160	1
404	20240723	130700	1197088580	19210	19170	19210	19160	560
405	20240723	130600	1186342470	19200	19190	19200	19170	86
406	20240723	130500	1184692610	19190	19180	19190	19180	43
407	20240723	130400	1183867570	19160	19160	19160	19160	0
408	20240723	130300	1183867570	19160	19160	19160	19160	26
409	20240723	130200	1183369410	19150	19180	19190	19150	19
410	20240723	130100	1183005140	19180	19150	19180	19150	141
411	20240723	130000	1180304960	19150	19150	19150	19130	294
412	20240723	125900	1174676220	19150	19180	19180	19150	152
413	20240723	125800	1171765370	19170	19170	19170	19170	0
414	20240723	125700	1171765370	19170	19170	19170	19170	40
415	20240723	125600	1170998570	19170	19200	19200	19170	50
416	20240723	125500	1170039930	19210	19210	19210	19210	2
417	20240723	125400	1170001510	19210	19240	19240	19210	316
418	20240723	125300	1163926000	19230	19230	19230	19230	3
419	20240723	125200	1163868310	19300	19300	19300	19250	118
420	20240723	125100	1161596710	19270	19290	19350	19270	783
421	20240723	125000	1146484370	19290	19260	19320	19250	614
422	20240723	124900	1134640350	19250	19180	19250	19180	1113
423	20240723	124800	1113271380	19150	19140	19150	19140	512
424	20240723	124700	1103466700	19140	19140	19140	19140	0
425	20240723	124600	1103466700	19140	19130	19140	19130	3
426	20240723	124500	1103409300	19150	19150	19150	19150	0
427	20240723	124400	1103409300	19150	19150	19150	19150	228
428	20240723	124300	1099043100	19140	19050	19140	19050	723
429	20240723	124200	1085237570	19100	19100	19100	19100	280
430	20240723	124100	1079889570	19050	19050	19060	19050	42
431	20240723	124000	1079089460	19040	19040	19040	19040	9
432	20240723	123900	1078918100	19040	19110	19110	19040	956
433	20240723	123800	1060660760	19110	19110	19110	19110	3
434	20240723	123700	1060603430	19140	19150	19150	19140	9
435	20240723	123600	1060431160	19150	19150	19150	19150	0
436	20240723	123500	1060431160	19150	19150	19150	19110	63
437	20240723	123400	1059227000	19170	19210	19210	19170	186
438	20240723	123300	1055659760	19240	19080	19240	19080	1055
439	20240723	123200	1035457040	19030	19030	19030	19030	0
440	20240723	123100	1035457040	19030	19030	19030	19030	0
441	20240723	123000	1035457040	19030	19030	19030	19030	0
442	20240723	122900	1035457040	19030	19030	19030	19030	163
443	20240723	122800	1032355150	19030	19030	19030	19030	0
444	20240723	122700	1032355150	19030	19030	19030	19030	0
445	20240723	122600	1032355150	19030	19030	19030	19030	0
446	20240723	122500	1032355150	19030	19030	19030	19030	0
447	20240723	122400	1032355150	19030	19030	19030	19030	0
448	20240723	122300	1032355150	19030	19030	19030	19030	0
449	20240723	122200	1032355150	19030	19030	19030	19030	0
450	20240723	122100	1032355150	19030	19030	19030	19030	20
451	20240723	122000	1031974550	18980	19000	19000	18980	73
452	20240723	121900	1030587730	18970	18970	18970	18970	0
453	20240723	121800	1030587730	18970	18970	18970	18970	0
454	20240723	121700	1030587730	18970	18970	18970	18970	0
455	20240723	121600	1030587730	18970	18970	18970	18970	99
456	20240723	121500	1028709700	19030	19030	19030	19030	0
457	20240723	121400	1028709700	19030	19030	19030	19030	0
458	20240723	121300	1028709700	19030	18980	19030	18980	624
459	20240723	121200	1016843030	18990	19000	19000	18990	104
460	20240723	121100	1014867040	19000	19020	19020	19000	179
461	20240723	121000	1011462760	19020	19020	19020	19020	2
462	20240723	120900	1011424720	19020	19020	19020	19020	0
463	20240723	120800	1011424720	19020	19020	19020	19020	0
464	20240723	120700	1011424720	19020	19020	19020	19020	0
465	20240723	120600	1011424720	19020	19020	19020	19020	1
466	20240723	120500	1011405700	19020	19020	19020	19020	0
467	20240723	120400	1011405700	19020	19020	19020	19020	2
468	20240723	120300	1011367660	19030	19030	19030	19030	0
469	20240723	120200	1011367660	19030	19030	19030	19030	0
470	20240723	120100	1011367660	19030	19030	19030	19030	0
471	20240723	120000	1011367660	19030	19030	19030	19030	2
472	20240723	115900	1011329600	19030	19030	19030	19030	0
473	20240723	115800	1011329600	19030	19030	19030	19030	1
474	20240723	115700	1011310570	19020	19020	19020	19020	0
475	20240723	115600	1011310570	19020	19020	19020	19020	0
476	20240723	115500	1011310570	19020	19040	19040	19020	26
477	20240723	115400	1010815580	19100	19100	19100	19100	638
478	20240723	115300	998629780	19100	19080	19100	19050	808
479	20240723	115200	983201930	19110	19110	19110	19110	1
480	20240723	115100	983182820	19070	19070	19070	19070	0
481	20240723	115000	983182820	19070	19070	19070	19070	0
482	20240723	114900	983182820	19070	19070	19070	19070	0
483	20240723	114800	983182820	19070	19070	19070	19070	0
484	20240723	114700	983182820	19070	19060	19070	19060	97
485	20240723	114600	981333250	19020	19020	19020	19020	0
486	20240723	114500	981333250	19020	19020	19060	19020	428
487	20240723	114400	973176770	19010	19010	19010	19010	0
488	20240723	114300	973176770	19010	19000	19010	19000	54
489	20240723	114200	972150250	19000	19000	19000	19000	0
490	20240723	114100	972150250	19000	19000	19000	19000	12
491	20240723	114000	971922250	18990	18990	18990	18990	198
492	20240723	113900	968162230	18990	18990	18990	18990	2
493	20240723	113800	968124250	18990	18990	18990	18990	0
494	20240723	113700	968124250	18990	18990	18990	18990	1
495	20240723	113600	968105260	19000	19050	19050	19000	291
496	20240723	113500	962573750	19050	19050	19050	19050	0
497	20240723	113400	962573750	19050	19020	19050	19020	6
498	20240723	113300	962459600	19020	19020	19020	19020	85
499	20240723	113200	960842900	19020	19020	19020	19020	0
500	20240723	113100	960842900	19020	19040	19040	19020	200
501	20240723	113000	957038560	19040	19040	19040	19040	34
502	20240723	112900	956391200	19050	19050	19050	19050	50
503	20240723	112800	955438700	19060	19060	19060	19060	1
504	20240723	112700	955419640	19060	19000	19060	18990	157
505	20240723	112600	952435570	19000	19000	19000	19000	0
506	20240723	112500	952435570	19000	18990	19000	18990	228
507	20240723	112400	948104930	18960	18970	18970	18960	9
508	20240723	112300	947934270	18960	18960	18960	18960	75
509	20240723	112200	946512270	18950	18950	18950	18950	0
510	20240723	112100	946512270	18950	18950	18950	18950	0
511	20240723	112000	946512270	18950	18950	18950	18950	2
512	20240723	111900	946474370	18950	18950	18950	18950	0
513	20240723	111800	946474370	18950	18950	18950	18950	500
514	20240723	111700	936999370	18950	18950	18950	18950	20
515	20240723	111600	936620370	19000	19060	19060	19000	576
516	20240723	111500	925662310	19070	19070	19070	19070	0
517	20240723	111400	925662310	19070	19070	19070	19070	0
518	20240723	111300	925662310	19070	19100	19100	19070	260
519	20240723	111200	920696340	19100	19100	19100	19100	0
520	20240723	111100	920696340	19100	19100	19100	19100	0
521	20240723	111000	920696340	19100	19120	19120	19100	181
522	20240723	110900	917236610	19140	19140	19140	19140	104
523	20240723	110800	915246050	19150	19140	19150	19140	21
524	20240723	110700	914844100	19150	19150	19150	19150	19
525	20240723	110600	914480250	19150	19180	19180	19150	12
526	20240723	110500	914250150	19180	19180	19180	19180	0
527	20240723	110400	914250150	19180	19180	19180	19180	0
528	20240723	110300	914250150	19180	19150	19180	19150	116
529	20240723	110200	912027370	19100	19100	19100	19100	0
530	20240723	110100	912027370	19100	19070	19100	19070	158
531	20240723	110000	909010110	19020	19020	19020	19020	0
532	20240723	105900	909010110	19020	19020	19020	19020	0
533	20240723	105800	909010110	19020	18970	19020	18970	739
534	20240723	105700	894961850	18970	18970	18970	18970	1
535	20240723	105600	894942880	18960	18960	18960	18960	0
536	20240723	105500	894942880	18960	18960	18960	18960	195
537	20240723	105400	891245680	18960	18960	18960	18960	34
538	20240723	105300	890601040	18920	18940	18940	18920	1034
539	20240723	105200	871030610	18940	18940	18940	18940	0
540	20240723	105100	871030610	18940	18940	18940	18940	109
541	20240723	105000	868966150	18940	18940	18940	18940	28
542	20240723	104900	868435830	18910	18910	18910	18910	0
543	20240723	104800	868435830	18910	18910	18910	18910	200
544	20240723	104700	864653830	18910	18910	18910	18910	0
545	20240723	104600	864653830	18910	18910	18910	18910	100
546	20240723	104500	862762830	18910	18910	18910	18910	0
547	20240723	104400	862762830	18910	18920	18920	18910	83
548	20240723	104300	861192570	18920	18940	18940	18920	123
549	20240723	104200	858864410	18950	19030	19030	18950	1267
550	20240723	104100	834788360	19040	19060	19060	19040	98
551	20240723	104000	832922130	19090	19090	19090	19090	0
552	20240723	103900	832922130	19090	19090	19090	19090	3
553	20240723	103800	832864860	19100	19030	19100	19030	544
554	20240723	103700	822501770	19020	19030	19040	19020	315
555	20240723	103600	816506600	19040	19040	19040	19040	26
556	20240723	103500	816011560	19030	19030	19030	19030	103
557	20240723	103400	814051470	19020	19020	19020	19020	0
558	20240723	103300	814051470	19020	19040	19040	19020	638
559	20240723	103200	801911710	19040	19040	19040	19040	3
560	20240723	103100	801854590	19030	19040	19040	19030	45
561	20240723	103000	800997900	19040	19060	19060	19040	110
562	20240723	102900	798901900	19090	19090	19090	19090	1
563	20240723	102800	798882810	19100	19100	19100	19090	48
564	20240723	102700	797966280	19100	19100	19100	19100	3
565	20240723	102600	797908980	19050	19110	19120	19050	217
566	20240723	102500	793765320	19120	19120	19120	19120	121
567	20240723	102400	791451800	19130	19130	19130	19130	1
568	20240723	102300	791432670	19130	19130	19130	19130	0
569	20240723	102200	791432670	19130	19150	19150	19130	156
570	20240723	102100	788446840	19150	19160	19160	19150	8
571	20240723	102000	788293610	19160	19170	19170	19160	204
572	20240723	101900	784382950	19180	19180	19180	19180	2
573	20240723	101800	784344590	19180	19190	19190	19180	12
574	20240723	101700	784114380	19190	19200	19200	19190	22
575	20240723	101600	783692180	19220	19240	19240	19220	333
576	20240723	101500	777287450	19240	19240	19240	19240	106
577	20240723	101400	775248010	19250	19250	19250	19250	14
578	20240723	101300	774978510	19240	19280	19280	19240	462
579	20240723	101200	766079020	19290	19290	19290	19290	5
580	20240723	101100	765982570	19340	19340	19340	19330	124
581	20240723	101000	763584420	19350	19350	19370	19350	410
582	20240723	100900	755643040	19350	19340	19350	19340	600
583	20240723	100800	744034040	19370	19370	19370	19370	0
584	20240723	100700	744034040	19370	19370	19370	19370	0
585	20240723	100600	744034040	19370	19370	19370	19370	100
586	20240723	100500	742097040	19370	19250	19370	19250	1074
587	20240723	100400	721338600	19250	19250	19250	19250	100
588	20240723	100300	719413600	19250	19280	19280	19250	172
589	20240723	100200	716098580	19280	19290	19290	19280	13
590	20240723	100100	715847820	19290	19290	19290	19290	13
591	20240723	100000	715597050	19340	19340	19340	19340	0
592	20240723	095900	715597050	19340	19250	19340	19250	26
593	20240723	095800	715096370	19260	19360	19360	19260	555
594	20240723	095700	704369170	19380	19360	19380	19360	48
595	20240723	095600	703439770	19410	19410	19410	19410	166
596	20240723	095500	700217710	19430	19380	19440	19380	1247
597	20240723	095400	676021510	19380	19280	19380	19280	1658
598	20240723	095300	643976800	19260	19330	19330	19250	338
599	20240723	095200	637443900	19340	19340	19340	19340	0
600	20240723	095100	637443900	19340	19340	19340	19330	1576
601	20240723	095000	606978490	19340	19300	19360	19280	1378
602	20240723	094900	580355000	19300	19300	19300	19300	706
603	20240723	094800	566729200	19280	19280	19280	19280	92
604	20240723	094700	564955440	19230	19220	19230	19220	501
605	20240723	094600	555321220	19210	19170	19260	19170	200
606	20240723	094500	551483460	19180	19190	19190	19180	169
607	20240723	094400	548240380	19270	19310	19320	19270	1062
608	20240723	094300	527755060	19310	19290	19310	19290	268
609	20240723	094200	522583860	19290	19320	19320	19290	120
610	20240723	094100	520266060	19320	19290	19320	19290	229
611	20240723	094000	515843250	19290	19130	19290	19120	1410
612	20240723	093900	488685570	19120	19120	19120	19120	53
613	20240723	093800	487672210	19120	19130	19130	19120	253
614	20240723	093700	482832870	19130	19130	19130	19130	7
615	20240723	093600	482698960	19130	19130	19130	19120	154
616	20240723	093500	479753480	19100	19100	19100	19100	0
617	20240723	093400	479753480	19100	19010	19100	19000	578
618	20240723	093300	468739060	19000	19050	19050	18990	761
619	20240723	093200	454272850	19050	19060	19060	19050	128
620	20240723	093100	451833920	19070	19070	19070	19070	45
621	20240723	093000	450975770	19080	19080	19080	19070	103
622	20240723	092900	449011500	19100	19100	19100	19100	0
623	20240723	092800	449011500	19100	19110	19110	19100	660
624	20240723	092700	436404980	19120	19160	19160	19120	1445
625	20240723	092600	408733640	19160	19190	19190	19160	227
626	20240723	092500	404379340	19180	19190	19190	19180	312
627	20240723	092400	398392680	19190	19200	19200	19190	103
628	20240723	092300	396415380	19200	19290	19290	19200	7
629	20240723	092200	396280800	19300	19260	19300	19150	750
630	20240723	092100	381846030	19250	19130	19250	19130	164
631	20240723	092000	378696970	19130	19300	19300	19130	908
632	20240723	091900	361296810	19260	19320	19320	19260	439
633	20240723	091800	352825200	19310	19260	19310	19260	174
634	20240723	091700	349471000	19310	19200	19310	19190	321
635	20240723	091600	343296080	19210	19290	19290	19210	358
636	20240723	091500	336405780	19290	19200	19300	19200	257
637	20240723	091400	331452060	19200	19200	19200	19200	1
638	20240723	091300	331432860	19190	19200	19230	19190	1033
639	20240723	091200	311596750	19200	19220	19220	19200	249
640	20240723	091100	306811860	19220	19230	19230	19220	75
641	20240723	091000	305369720	19230	19300	19330	19230	264
642	20240723	090900	300279800	19290	19270	19290	19270	586
643	20240723	090800	288982120	19240	19210	19250	19210	289
644	20240723	090700	283423560	19160	19230	19230	19160	558
645	20240723	090600	272717480	19240	19270	19280	19240	1335
646	20240723	090500	247019720	19360	19320	19360	19290	430
647	20240723	090400	238717540	19320	19320	19450	19320	646
648	20240723	090300	226205380	19330	19340	19340	19320	1039
649	20240723	090200	206123910	19340	19460	19470	19330	2351
650	20240723	090100	160491310	19450	19330	19480	19250	4127
651	20240723	090000	80496280	19290	19100	19290	19100	4200