KissMeData/018310/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190300	241490070	19090	19090	19090	19090	466
3	20240723	190200	241490070	19090	19090	19090	19090	0
4	20240723	190100	241490070	19090	19090	19090	19090	0
5	20240723	190000	241490070	19090	19090	19090	19090	0
6	20240723	185900	241490070	19090	19090	19090	19090	0
7	20240723	185800	241490070	19090	19090	19090	19090	0
8	20240723	185700	241490070	19090	19090	19090	19090	0
9	20240723	185600	241490070	19090	19090	19090	19090	0
10	20240723	185500	241490070	19090	19090	19090	19090	0
11	20240723	185400	241490070	19090	19090	19090	19090	0
12	20240723	185300	241490070	19090	19090	19090	19090	0
13	20240723	185200	241490070	19090	19090	19090	19090	0
14	20240723	185100	241490070	19090	19090	19090	19090	0
15	20240723	185000	241490070	19090	19090	19090	19090	0
16	20240723	184900	241490070	19090	19090	19090	19090	0
17	20240723	184800	241490070	19090	19090	19090	19090	0
18	20240723	184700	241490070	19090	19090	19090	19090	0
19	20240723	184600	241490070	19090	19090	19090	19090	0
20	20240723	184500	241490070	19090	19090	19090	19090	0
21	20240723	184400	241490070	19090	19090	19090	19090	0
22	20240723	184300	241490070	19090	19090	19090	19090	0
23	20240723	184200	241490070	19090	19090	19090	19090	0
24	20240723	184100	241490070	19090	19090	19090	19090	0
25	20240723	184000	241490070	19090	19090	19090	19090	0
26	20240723	183900	241490070	19090	19090	19090	19090	0
27	20240723	183800	241490070	19090	19090	19090	19090	0
28	20240723	183700	241490070	19090	19090	19090	19090	0
29	20240723	183600	241490070	19090	19090	19090	19090	0
30	20240723	183500	241490070	19090	19090	19090	19090	0
31	20240723	183400	241490070	19090	19090	19090	19090	0
32	20240723	183300	241490070	19090	19090	19090	19090	466
33	20240723	183200	241490070	19090	19090	19090	19090	0
34	20240723	183100	241490070	19090	19090	19090	19090	0
35	20240723	183000	241490070	19090	19090	19090	19090	0
36	20240723	182900	241490070	19090	19090	19090	19090	0
37	20240723	182800	241490070	19090	19090	19090	19090	0
38	20240723	182700	241490070	19090	19090	19090	19090	0
39	20240723	182600	241490070	19090	19090	19090	19090	0
40	20240723	182500	241490070	19090	19090	19090	19090	0
41	20240723	182400	241490070	19090	19090	19090	19090	0
42	20240723	182300	241490070	19090	19090	19090	19090	0
43	20240723	182200	241490070	19090	19090	19090	19090	0
44	20240723	182100	241490070	19090	19090	19090	19090	0
45	20240723	182000	241490070	19090	19090	19090	19090	0
46	20240723	181900	241490070	19090	19090	19090	19090	0
47	20240723	181800	241490070	19090	19090	19090	19090	0
48	20240723	181700	241490070	19090	19090	19090	19090	0
49	20240723	181600	241490070	19090	19090	19090	19090	0
50	20240723	181500	241490070	19090	19090	19090	19090	0
51	20240723	181400	241490070	19090	19090	19090	19090	0
52	20240723	181300	241490070	19090	19090	19090	19090	0
53	20240723	181200	241490070	19090	19090	19090	19090	0
54	20240723	181100	241490070	19090	19090	19090	19090	0
55	20240723	181000	241490070	19090	19090	19090	19090	0
56	20240723	180900	241490070	19090	19090	19090	19090	0
57	20240723	180800	241490070	19090	19090	19090	19090	0
58	20240723	180700	241490070	19090	19090	19090	19090	0
59	20240723	180600	241490070	19090	19090	19090	19090	0
60	20240723	180500	241490070	19090	19090	19090	19090	0
61	20240723	180400	241490070	19090	19090	19090	19090	0
62	20240723	180300	241490070	19090	19090	19090	19090	466
63	20240723	180200	241490070	19090	19090	19090	19090	0
64	20240723	180100	241490070	19090	19090	19090	19090	0
65	20240723	180000	241490070	19090	19090	19090	19090	0
66	20240723	175900	241490070	19090	19090	19090	19090	0
67	20240723	175800	241490070	19090	19090	19090	19090	0
68	20240723	175700	241490070	19090	19090	19090	19090	0
69	20240723	175600	241490070	19090	19090	19090	19090	0
70	20240723	175500	241490070	19090	19090	19090	19090	0
71	20240723	175400	241490070	19090	19090	19090	19090	0
72	20240723	175300	241490070	19090	19090	19090	19090	0
73	20240723	175200	241490070	19090	19090	19090	19090	0
74	20240723	175100	241490070	19090	19090	19090	19090	0
75	20240723	175000	241490070	19090	19090	19090	19090	0
76	20240723	174900	241490070	19090	19090	19090	19090	0
77	20240723	174800	241490070	19090	19090	19090	19090	0
78	20240723	174700	241490070	19090	19090	19090	19090	0
79	20240723	174600	241490070	19090	19090	19090	19090	0
80	20240723	174500	241490070	19090	19090	19090	19090	0
81	20240723	174400	241490070	19090	19090	19090	19090	0
82	20240723	174300	241490070	19090	19090	19090	19090	0
83	20240723	174200	241490070	19090	19090	19090	19090	0
84	20240723	174100	241490070	19090	19090	19090	19090	0
85	20240723	174000	241490070	19090	19090	19090	19090	0
86	20240723	173900	241490070	19090	19090	19090	19090	0
87	20240723	173800	241490070	19090	19090	19090	19090	0
88	20240723	173700	241490070	19090	19090	19090	19090	0
89	20240723	173600	241490070	19090	19090	19090	19090	0
90	20240723	173500	241490070	19090	19090	19090	19090	0
91	20240723	173400	241490070	19090	19090	19090	19090	0
92	20240723	173300	241490070	19090	19090	19090	19090	466
93	20240723	173200	241490070	19090	19090	19090	19090	0
94	20240723	173100	241490070	19090	19090	19090	19090	0
95	20240723	173000	241490070	19090	19090	19090	19090	0
96	20240723	172900	241490070	19090	19090	19090	19090	0
97	20240723	172800	241490070	19090	19090	19090	19090	0
98	20240723	172700	241490070	19090	19090	19090	19090	0
99	20240723	172600	241490070	19090	19090	19090	19090	0
100	20240723	172500	241490070	19090	19090	19090	19090	0
101	20240723	172400	241490070	19090	19090	19090	19090	0
102	20240723	172300	241490070	19090	19090	19090	19090	0
103	20240723	172200	241490070	19090	19090	19090	19090	0
104	20240723	172100	241490070	19090	19090	19090	19090	0
105	20240723	172000	241490070	19090	19090	19090	19090	0
106	20240723	171900	241490070	19090	19090	19090	19090	0
107	20240723	171800	241490070	19090	19090	19090	19090	0
108	20240723	171700	241490070	19090	19090	19090	19090	0
109	20240723	171600	241490070	19090	19090	19090	19090	0
110	20240723	171500	241490070	19090	19090	19090	19090	0
111	20240723	171400	241490070	19090	19090	19090	19090	0
112	20240723	171300	241490070	19090	19090	19090	19090	0
113	20240723	171200	241490070	19090	19090	19090	19090	0
114	20240723	171100	241490070	19090	19090	19090	19090	0
115	20240723	171000	241490070	19090	19090	19090	19090	0
116	20240723	170900	241490070	19090	19090	19090	19090	0
117	20240723	170800	241490070	19090	19090	19090	19090	0
118	20240723	170700	241490070	19090	19090	19090	19090	0
119	20240723	170600	241490070	19090	19090	19090	19090	0
120	20240723	170500	241490070	19090	19090	19090	19090	0
121	20240723	170400	241490070	19090	19090	19090	19090	0
122	20240723	170300	241490070	19090	19090	19090	19090	466
123	20240723	170200	241490070	19090	19090	19090	19090	0
124	20240723	170100	241490070	19090	19090	19090	19090	0
125	20240723	170000	241490070	19090	19090	19090	19090	0
126	20240723	165900	241490070	19090	19090	19090	19090	0
127	20240723	165800	241490070	19090	19090	19090	19090	0
128	20240723	165700	241490070	19090	19090	19090	19090	0
129	20240723	165600	241490070	19090	19090	19090	19090	0
130	20240723	165500	241490070	19090	19090	19090	19090	0
131	20240723	165400	241490070	19090	19090	19090	19090	0
132	20240723	165300	241490070	19090	19090	19090	19090	0
133	20240723	165200	241490070	19090	19090	19090	19090	0
134	20240723	165100	241490070	19090	19090	19090	19090	0
135	20240723	165000	241490070	19090	19090	19090	19090	0
136	20240723	164900	241490070	19090	19090	19090	19090	0
137	20240723	164800	241490070	19090	19090	19090	19090	0
138	20240723	164700	241490070	19090	19090	19090	19090	0
139	20240723	164600	241490070	19090	19090	19090	19090	0
140	20240723	164500	241490070	19090	19090	19090	19090	0
141	20240723	164400	241490070	19090	19090	19090	19090	0
142	20240723	164300	241490070	19090	19090	19090	19090	0
143	20240723	164200	241490070	19090	19090	19090	19090	0
144	20240723	164100	241490070	19090	19090	19090	19090	0
145	20240723	164000	241490070	19090	19090	19090	19090	0
146	20240723	163900	241490070	19090	19090	19090	19090	0
147	20240723	163800	241490070	19090	19090	19090	19090	0
148	20240723	163700	241490070	19090	19090	19090	19090	0
149	20240723	163600	241490070	19090	19090	19090	19090	0
150	20240723	163500	241490070	19090	19090	19090	19090	0
151	20240723	163400	241490070	19090	19090	19090	19090	0
152	20240723	163300	241490070	19090	19090	19090	19090	466
153	20240723	163200	241490070	19090	19090	19090	19090	0
154	20240723	163100	241490070	19090	19090	19090	19090	0
155	20240723	163000	241490070	19090	19090	19090	19090	0
156	20240723	162900	241490070	19090	19090	19090	19090	0
157	20240723	162800	241490070	19090	19090	19090	19090	0
158	20240723	162700	241490070	19090	19090	19090	19090	0
159	20240723	162600	241490070	19090	19090	19090	19090	0
160	20240723	162500	241490070	19090	19090	19090	19090	0
161	20240723	162400	241490070	19090	19090	19090	19090	0
162	20240723	162300	241490070	19090	19090	19090	19090	0
163	20240723	162200	241490070	19090	19090	19090	19090	0
164	20240723	162100	241490070	19090	19090	19090	19090	0
165	20240723	162000	241490070	19090	19090	19090	19090	0
166	20240723	161900	241490070	19090	19090	19090	19090	0
167	20240723	161800	241490070	19090	19090	19090	19090	0
168	20240723	161700	241490070	19090	19090	19090	19090	0
169	20240723	161600	241490070	19090	19090	19090	19090	0
170	20240723	161500	241490070	19090	19090	19090	19090	0
171	20240723	161400	241490070	19090	19090	19090	19090	0
172	20240723	161300	241490070	19090	19090	19090	19090	0
173	20240723	161200	241490070	19090	19090	19090	19090	0
174	20240723	161100	241490070	19090	19090	19090	19090	0
175	20240723	161000	241490070	19090	19090	19090	19090	0
176	20240723	160900	241490070	19090	19090	19090	19090	0
177	20240723	160800	241490070	19090	19090	19090	19090	0
178	20240723	160700	241490070	19090	19090	19090	19090	0
179	20240723	160600	241490070	19090	19090	19090	19090	0
180	20240723	160500	241490070	19090	19090	19090	19090	0
181	20240723	160400	241490070	19090	19090	19090	19090	0
182	20240723	160300	241490070	19090	19090	19090	19090	466
183	20240723	160200	241490070	19090	19090	19090	19090	0
184	20240723	160100	241490070	19090	19090	19090	19090	0
185	20240723	160000	241490070	19090	19090	19090	19090	0
186	20240723	155900	241490070	19090	19090	19090	19090	0
187	20240723	155800	241490070	19090	19090	19090	19090	0
188	20240723	155700	241490070	19090	19090	19090	19090	0
189	20240723	155600	241490070	19090	19090	19090	19090	0
190	20240723	155500	241490070	19090	19090	19090	19090	0
191	20240723	155400	241490070	19090	19090	19090	19090	0
192	20240723	155300	241490070	19090	19090	19090	19090	0
193	20240723	155200	241490070	19090	19090	19090	19090	0
194	20240723	155100	241490070	19090	19090	19090	19090	0
195	20240723	155000	241490070	19090	19090	19090	19090	0
196	20240723	154900	241490070	19090	19090	19090	19090	0
197	20240723	154800	241490070	19090	19090	19090	19090	0
198	20240723	154700	241490070	19090	19090	19090	19090	0
199	20240723	154600	241490070	19090	19090	19090	19090	0
200	20240723	154500	241490070	19090	19090	19090	19090	0
201	20240723	154400	241490070	19090	19090	19090	19090	0
202	20240723	154300	241490070	19090	19090	19090	19090	0
203	20240723	154200	241490070	19090	19090	19090	19090	0
204	20240723	154100	241490070	19090	19090	19090	19090	0
205	20240723	154000	241490070	19090	19090	19090	19090	0
206	20240723	153900	241490070	19090	19090	19090	19090	0
207	20240723	153800	241490070	19090	19090	19090	19090	0
208	20240723	153700	241490070	19090	19090	19090	19090	0
209	20240723	153600	241490070	19090	19090	19090	19090	0
210	20240723	153500	241490070	19090	19090	19090	19090	0
211	20240723	153400	241490070	19090	19090	19090	19090	0
212	20240723	153300	241490070	19090	19090	19090	19090	466
213	20240723	153200	241490070	19090	19090	19090	19090	0
214	20240723	153100	241490070	19090	19090	19090	19090	0
215	20240723	153000	241490070	19090	19090	19090	19090	466
216	20240723	152900	232594130	19200	19200	19200	19200	0
217	20240723	152800	232594130	19200	19200	19200	19200	0
218	20240723	152700	232594130	19200	19200	19200	19200	0
219	20240723	152600	232594130	19200	19200	19200	19200	0
220	20240723	152500	232594130	19200	19200	19200	19200	0
221	20240723	152400	232594130	19200	19200	19200	19200	0
222	20240723	152300	232594130	19200	19200	19200	19200	0
223	20240723	152200	232594130	19200	19200	19200	19200	0
224	20240723	152100	232594130	19200	19200	19200	19200	0
225	20240723	152000	232594130	19200	19200	19200	19200	0
226	20240723	151900	232594130	19200	19100	19200	19100	143
227	20240723	151800	229857090	19070	19070	19070	19070	0
228	20240723	151700	229857090	19070	19070	19070	19070	5
229	20240723	151600	229761740	19140	19070	19140	19070	51
230	20240723	151500	228786000	19070	19070	19070	19070	0
231	20240723	151400	228786000	19070	19070	19070	19070	2
232	20240723	151300	228747860	19150	19070	19150	19040	236
233	20240723	151200	224241790	19070	19060	19080	19050	859
234	20240723	151100	207855130	19060	19070	19070	19060	161
235	20240723	151000	204785730	19080	19080	19080	19080	108
236	20240723	150900	202725090	19120	19090	19120	19080	22
237	20240723	150800	202305090	19090	19110	19110	19090	325
238	20240723	150700	196094850	19150	19150	19150	19150	0
239	20240723	150600	196094850	19150	19150	19150	19150	0
240	20240723	150500	196094850	19150	19170	19170	19150	1133
241	20240723	150400	174397560	19170	19170	19170	19170	4
242	20240723	150300	174320880	19170	19170	19170	19170	0
243	20240723	150200	174320880	19170	19180	19180	19170	4
244	20240723	150100	174244170	19200	19200	19200	19200	0
245	20240723	150000	174244170	19200	19200	19200	19200	0
246	20240723	145900	174244170	19200	19160	19200	19160	4
247	20240723	145800	174167490	19200	19200	19200	19200	0
248	20240723	145700	174167490	19200	19200	19200	19200	0
249	20240723	145600	174167490	19200	19200	19200	19200	0
250	20240723	145500	174167490	19200	19200	19200	19200	2
251	20240723	145400	174129090	19200	19200	19200	19200	0
252	20240723	145300	174129090	19200	19200	19200	19200	0
253	20240723	145200	174129090	19200	19200	19200	19200	0
254	20240723	145100	174129090	19200	19200	19200	19200	0
255	20240723	145000	174129090	19200	19200	19200	19200	0
256	20240723	144900	174129090	19200	19200	19200	19200	1
257	20240723	144800	174109890	19200	19200	19200	19200	10
258	20240723	144700	173917890	19200	19200	19200	19200	0
259	20240723	144600	173917890	19200	19200	19200	19200	0
260	20240723	144500	173917890	19200	19200	19200	19200	4
261	20240723	144400	173841090	19200	19200	19200	19200	0
262	20240723	144300	173841090	19200	19200	19200	19200	0
263	20240723	144200	173841090	19200	19200	19200	19200	0
264	20240723	144100	173841090	19200	19200	19200	19200	0
265	20240723	144000	173841090	19200	19200	19200	19200	1
266	20240723	143900	173821890	19200	19200	19200	19200	0
267	20240723	143800	173821890	19200	19200	19200	19200	8
268	20240723	143700	173668290	19190	19190	19190	19190	0
269	20240723	143600	173668290	19190	19190	19190	19190	0
270	20240723	143500	173668290	19190	19190	19190	19190	1
271	20240723	143400	173649100	19190	19190	19190	19190	0
272	20240723	143300	173649100	19190	19190	19190	19190	20
273	20240723	143200	173265300	19190	19190	19190	19190	3
274	20240723	143100	173207730	19150	19150	19150	19150	0
275	20240723	143000	173207730	19150	19150	19150	19150	0
276	20240723	142900	173207730	19150	19150	19150	19150	0
277	20240723	142800	173207730	19150	19150	19150	19150	0
278	20240723	142700	173207730	19150	19150	19150	19150	5
279	20240723	142600	173111980	19150	19150	19150	19150	0
280	20240723	142500	173111980	19150	19150	19150	19150	0
281	20240723	142400	173111980	19150	19150	19150	19150	105
282	20240723	142300	171101230	19150	19170	19170	19150	275
283	20240723	142200	165834580	19170	19170	19170	19170	0
284	20240723	142100	165834580	19170	19160	19170	19160	2
285	20240723	142000	165796250	19160	19160	19160	19160	1
286	20240723	141900	165777090	19150	19150	19150	19150	0
287	20240723	141800	165777090	19150	19150	19150	19150	0
288	20240723	141700	165777090	19150	19150	19150	19150	0
289	20240723	141600	165777090	19150	19150	19150	19150	0
290	20240723	141500	165777090	19150	19150	19150	19150	0
291	20240723	141400	165777090	19150	19150	19150	19150	0
292	20240723	141300	165777090	19150	19150	19150	19150	0
293	20240723	141200	165777090	19150	19150	19150	19150	0
294	20240723	141100	165777090	19150	19150	19150	19150	0
295	20240723	141000	165777090	19150	19150	19150	19150	0
296	20240723	140900	165777090	19150	19150	19150	19150	0
297	20240723	140800	165777090	19150	19150	19150	19150	0
298	20240723	140700	165777090	19150	19150	19150	19150	0
299	20240723	140600	165777090	19150	19150	19150	19150	218
300	20240723	140500	161602390	19150	19150	19150	19150	0
301	20240723	140400	161602390	19150	19150	19150	19150	1
302	20240723	140300	161583240	19130	19130	19130	19130	0
303	20240723	140200	161583240	19130	19130	19130	19130	0
304	20240723	140100	161583240	19130	19130	19130	19130	0
305	20240723	140000	161583240	19130	19130	19130	19130	0
306	20240723	135900	161583240	19130	19130	19130	19130	3
307	20240723	135800	161525850	19130	19130	19130	19130	0
308	20240723	135700	161525850	19130	19130	19130	19130	1
309	20240723	135600	161506720	19130	19130	19130	19130	0
310	20240723	135500	161506720	19130	19130	19130	19130	0
311	20240723	135400	161506720	19130	19130	19130	19130	13
312	20240723	135300	161258030	19140	19140	19140	19140	1
313	20240723	135200	161238890	19140	19140	19140	19140	0
314	20240723	135100	161238890	19140	19140	19140	19140	0
315	20240723	135000	161238890	19140	19140	19140	19140	0
316	20240723	134900	161238890	19140	19170	19170	19140	99
317	20240723	134800	159344000	19140	19140	19140	19140	100
318	20240723	134700	157430000	19150	19150	19150	19150	1
319	20240723	134600	157410850	19170	19170	19170	19170	327
320	20240723	134500	151142260	19170	19200	19200	19170	147
321	20240723	134400	148323480	19230	19230	19230	19230	0
322	20240723	134300	148323480	19230	19230	19230	19230	0
323	20240723	134200	148323480	19230	19230	19230	19230	0
324	20240723	134100	148323480	19230	19230	19230	19230	2
325	20240723	134000	148285020	19210	19210	19210	19210	1
326	20240723	133900	148265810	19210	19210	19210	19210	2
327	20240723	133800	148227390	19310	19210	19310	19210	100
328	20240723	133700	146300000	19270	19270	19270	19270	0
329	20240723	133600	146300000	19270	19270	19270	19270	0
330	20240723	133500	146300000	19270	19270	19270	19270	0
331	20240723	133400	146300000	19270	19200	19270	19200	100
332	20240723	133300	144379420	19170	19170	19170	19170	87
333	20240723	133200	142711630	19170	19140	19170	19140	210
334	20240723	133100	138692020	19110	19110	19110	19110	0
335	20240723	133000	138692020	19110	19110	19110	19110	0
336	20240723	132900	138692020	19110	19110	19110	19110	0
337	20240723	132800	138692020	19110	19110	19110	19110	0
338	20240723	132700	138692020	19110	19110	19110	19110	0
339	20240723	132600	138692020	19110	19110	19110	19110	26
340	20240723	132500	138195160	19090	19090	19090	19090	0
341	20240723	132400	138195160	19090	19090	19090	19090	0
342	20240723	132300	138195160	19090	19090	19090	19090	0
343	20240723	132200	138195160	19090	19090	19090	19090	0
344	20240723	132100	138195160	19090	19090	19090	19090	0
345	20240723	132000	138195160	19090	19090	19090	19090	0
346	20240723	131900	138195160	19090	19090	19090	19090	0
347	20240723	131800	138195160	19090	19090	19090	19090	0
348	20240723	131700	138195160	19090	19090	19090	19090	0
349	20240723	131600	138195160	19090	19090	19090	19090	1
350	20240723	131500	138176070	19080	19080	19080	19080	3
351	20240723	131400	138118830	19080	19080	19080	19080	0
352	20240723	131300	138118830	19080	19080	19080	19080	59
353	20240723	131200	136993110	19100	19100	19100	19100	0
354	20240723	131100	136993110	19100	19100	19100	19100	0
355	20240723	131000	136993110	19100	19110	19110	19100	500
356	20240723	130900	127441110	19140	19130	19140	19130	5
357	20240723	130800	127345450	19110	19110	19110	19110	0
358	20240723	130700	127345450	19110	19110	19110	19110	0
359	20240723	130600	127345450	19110	19110	19110	19110	0
360	20240723	130500	127345450	19110	19110	19110	19110	1
361	20240723	130400	127326340	19100	19100	19100	19100	0
362	20240723	130300	127326340	19100	19100	19100	19100	0
363	20240723	130200	127326340	19100	19100	19100	19100	0
364	20240723	130100	127326340	19100	19100	19100	19100	211
365	20240723	130000	123296240	19110	19110	19110	19110	1
366	20240723	125900	123277130	19110	19110	19110	19110	116
367	20240723	125800	121060370	19140	19140	19140	19140	0
368	20240723	125700	121060370	19140	19140	19140	19140	91
369	20240723	125600	119318630	19140	19140	19140	19140	0
370	20240723	125500	119318630	19140	19140	19140	19140	0
371	20240723	125400	119318630	19140	19140	19140	19140	0
372	20240723	125300	119318630	19140	19140	19140	19140	0
373	20240723	125200	119318630	19140	19140	19140	19140	0
374	20240723	125100	119318630	19140	19140	19140	19140	0
375	20240723	125000	119318630	19140	19140	19140	19140	0
376	20240723	124900	119318630	19140	19140	19140	19140	0
377	20240723	124800	119318630	19140	19140	19140	19140	1
378	20240723	124700	119299490	19140	19140	19140	19140	0
379	20240723	124600	119299490	19140	19140	19140	19140	0
380	20240723	124500	119299490	19140	19140	19140	19140	0
381	20240723	124400	119299490	19140	19140	19200	19140	3
382	20240723	124300	119242010	19140	19140	19140	19140	0
383	20240723	124200	119242010	19140	19140	19140	19140	0
384	20240723	124100	119242010	19140	19140	19140	19140	1
385	20240723	124000	119222870	19170	19170	19170	19170	0
386	20240723	123900	119222870	19170	19140	19170	19140	2
387	20240723	123800	119184560	19200	19140	19200	19140	2
388	20240723	123700	119146220	19110	19110	19110	19110	0
389	20240723	123600	119146220	19110	19110	19110	19110	0
390	20240723	123500	119146220	19110	19110	19110	19110	0
391	20240723	123400	119146220	19110	19110	19110	19110	0
392	20240723	123300	119146220	19110	19110	19110	19110	0
393	20240723	123200	119146220	19110	19110	19110	19110	144
394	20240723	123100	116394380	19120	19120	19120	19120	21
395	20240723	123000	115992860	19200	19200	19200	19200	0
396	20240723	122900	115992860	19200	19140	19200	19140	2
397	20240723	122800	115954520	19110	19110	19110	19110	0
398	20240723	122700	115954520	19110	19110	19110	19110	0
399	20240723	122600	115954520	19110	19110	19110	19110	0
400	20240723	122500	115954520	19110	19110	19110	19110	0
401	20240723	122400	115954520	19110	19110	19110	19110	0
402	20240723	122300	115954520	19110	19110	19110	19110	0
403	20240723	122200	115954520	19110	19110	19110	19110	20
404	20240723	122100	115572320	19110	19110	19110	19110	0
405	20240723	122000	115572320	19110	19140	19140	19110	100
406	20240723	121900	113660330	19200	19200	19200	19200	0
407	20240723	121800	113660330	19200	19200	19200	19200	0
408	20240723	121700	113660330	19200	19200	19200	19200	20
409	20240723	121600	113276330	19250	19250	19250	19250	0
410	20240723	121500	113276330	19250	19250	19250	19250	0
411	20240723	121400	113276330	19250	19250	19250	19250	0
412	20240723	121300	113276330	19250	19180	19250	19180	18
413	20240723	121200	112930200	19150	19130	19150	19130	5
414	20240723	121100	112834490	19140	19140	19140	19140	0
415	20240723	121000	112834490	19140	19140	19140	19140	1
416	20240723	120900	112815350	19140	19140	19140	19140	0
417	20240723	120800	112815350	19140	19140	19140	19140	0
418	20240723	120700	112815350	19140	19140	19140	19140	0
419	20240723	120600	112815350	19140	19140	19140	19140	1
420	20240723	120500	112796210	19140	19140	19140	19140	0
421	20240723	120400	112796210	19140	19140	19140	19140	0
422	20240723	120300	112796210	19140	19140	19140	19140	1
423	20240723	120200	112777070	19130	19130	19130	19130	0
424	20240723	120100	112777070	19130	19130	19130	19130	0
425	20240723	120000	112777070	19130	19130	19130	19130	0
426	20240723	115900	112777070	19130	19130	19130	19130	0
427	20240723	115800	112777070	19130	19130	19130	19130	0
428	20240723	115700	112777070	19130	19130	19130	19130	1
429	20240723	115600	112757940	19130	19130	19130	19130	0
430	20240723	115500	112757940	19130	19130	19130	19130	0
431	20240723	115400	112757940	19130	19130	19130	19130	0
432	20240723	115300	112757940	19130	19130	19130	19130	0
433	20240723	115200	112757940	19130	19130	19130	19130	0
434	20240723	115100	112757940	19130	19130	19130	19130	0
435	20240723	115000	112757940	19130	19130	19130	19130	0
436	20240723	114900	112757940	19130	19130	19130	19130	0
437	20240723	114800	112757940	19130	19130	19130	19130	0
438	20240723	114700	112757940	19130	19130	19130	19130	0
439	20240723	114600	112757940	19130	19130	19130	19130	0
440	20240723	114500	112757940	19130	19130	19130	19130	0
441	20240723	114400	112757940	19130	19130	19130	19130	6
442	20240723	114300	112643160	19110	19110	19110	19110	0
443	20240723	114200	112643160	19110	19110	19110	19110	0
444	20240723	114100	112643160	19110	19110	19110	19110	0
445	20240723	114000	112643160	19110	19110	19110	19110	0
446	20240723	113900	112643160	19110	19110	19110	19110	0
447	20240723	113800	112643160	19110	19110	19110	19110	0
448	20240723	113700	112643160	19110	19110	19110	19110	0
449	20240723	113600	112643160	19110	19110	19110	19110	0
450	20240723	113500	112643160	19110	19110	19110	19110	0
451	20240723	113400	112643160	19110	19110	19110	19110	0
452	20240723	113300	112643160	19110	19110	19110	19110	0
453	20240723	113200	112643160	19110	19110	19110	19110	0
454	20240723	113100	112643160	19110	19110	19110	19110	0
455	20240723	113000	112643160	19110	19110	19110	19110	0
456	20240723	112900	112643160	19110	19110	19110	19110	1
457	20240723	112800	112624050	19110	19110	19110	19110	0
458	20240723	112700	112624050	19110	19140	19140	19110	9
459	20240723	112600	112452030	19140	19140	19140	19140	0
460	20240723	112500	112452030	19140	19140	19140	19140	0
461	20240723	112400	112452030	19140	19140	19140	19140	0
462	20240723	112300	112452030	19140	19140	19140	19140	0
463	20240723	112200	112452030	19140	19140	19140	19140	1
464	20240723	112100	112432890	19210	19210	19210	19210	0
465	20240723	112000	112432890	19210	19210	19210	19210	0
466	20240723	111900	112432890	19210	19210	19210	19210	0
467	20240723	111800	112432890	19210	19210	19210	19210	0
468	20240723	111700	112432890	19210	19210	19210	19210	0
469	20240723	111600	112432890	19210	19210	19210	19210	0
470	20240723	111500	112432890	19210	19210	19210	19210	0
471	20240723	111400	112432890	19210	19210	19210	19210	0
472	20240723	111300	112432890	19210	19210	19210	19210	0
473	20240723	111200	112432890	19210	19140	19210	19140	3
474	20240723	111100	112375370	19140	19140	19140	19140	1
475	20240723	111000	112356230	19110	19110	19110	19110	0
476	20240723	110900	112356230	19110	19110	19110	19110	0
477	20240723	110800	112356230	19110	19110	19110	19110	0
478	20240723	110700	112356230	19110	19110	19110	19110	0
479	20240723	110600	112356230	19110	19110	19110	19110	0
480	20240723	110500	112356230	19110	19110	19110	19110	1
481	20240723	110400	112337120	19100	19100	19100	19100	0
482	20240723	110300	112337120	19100	19100	19100	19100	0
483	20240723	110200	112337120	19100	19100	19100	19100	0
484	20240723	110100	112337120	19100	19100	19100	19100	0
485	20240723	110000	112337120	19100	19100	19100	19100	0
486	20240723	105900	112337120	19100	19100	19100	19100	0
487	20240723	105800	112337120	19100	19100	19100	19100	0
488	20240723	105700	112337120	19100	19100	19100	19100	9
489	20240723	105600	112165220	19100	19100	19100	19100	1589
490	20240723	105500	81815320	19100	19100	19100	19100	0
491	20240723	105400	81815320	19100	19100	19100	19100	0
492	20240723	105300	81815320	19100	19100	19100	19100	2
493	20240723	105200	81777120	19090	19090	19090	19090	0
494	20240723	105100	81777120	19090	19120	19120	19090	415
495	20240723	105000	73848870	19120	19120	19120	19120	0
496	20240723	104900	73848870	19120	19120	19120	19120	0
497	20240723	104800	73848870	19120	19120	19120	19120	1
498	20240723	104700	73829750	19110	19110	19110	19110	0
499	20240723	104600	73829750	19110	19110	19110	19110	0
500	20240723	104500	73829750	19110	19110	19110	19110	0
501	20240723	104400	73829750	19110	19110	19110	19110	0
502	20240723	104300	73829750	19110	19110	19110	19110	0
503	20240723	104200	73829750	19110	19110	19110	19110	0
504	20240723	104100	73829750	19110	19110	19110	19110	0
505	20240723	104000	73829750	19110	19110	19110	19110	0
506	20240723	103900	73829750	19110	19120	19120	19110	200
507	20240723	103800	70005890	19110	19110	19110	19110	0
508	20240723	103700	70005890	19110	19120	19120	19110	58
509	20240723	103600	68897490	19200	19200	19200	19200	0
510	20240723	103500	68897490	19200	19150	19200	19150	200
511	20240723	103400	65066040	19110	19110	19110	19110	1
512	20240723	103300	65046930	19150	19150	19150	19150	0
513	20240723	103200	65046930	19150	19150	19150	19150	0
514	20240723	103100	65046930	19150	19150	19150	19150	0
515	20240723	103000	65046930	19150	19150	19150	19150	0
516	20240723	102900	65046930	19150	19150	19150	19150	1
517	20240723	102800	65027780	19150	19150	19150	19150	0
518	20240723	102700	65027780	19150	19150	19150	19150	15
519	20240723	102600	64740530	19150	19150	19150	19150	0
520	20240723	102500	64740530	19150	19150	19150	19150	0
521	20240723	102400	64740530	19150	19150	19150	19150	1
522	20240723	102300	64721380	19150	19150	19150	19150	51
523	20240723	102200	63744730	19140	19140	19140	19140	36
524	20240723	102100	63055690	19140	19120	19140	19120	36
525	20240723	102000	62366670	19130	19130	19130	19130	0
526	20240723	101900	62366670	19130	19130	19130	19130	0
527	20240723	101800	62366670	19130	19130	19130	19130	0
528	20240723	101700	62366670	19130	19130	19130	19130	0
529	20240723	101600	62366670	19130	19130	19130	19130	0
530	20240723	101500	62366670	19130	19130	19130	19130	150
531	20240723	101400	59497170	19110	19110	19110	19110	0
532	20240723	101300	59497170	19110	19110	19110	19110	13
533	20240723	101200	59248740	19110	19100	19110	19100	92
534	20240723	101100	57490760	19100	19140	19140	19100	89
535	20240723	101000	55790620	19140	19140	19140	19140	0
536	20240723	100900	55790620	19140	19150	19150	19140	126
537	20240723	100800	53378720	19150	19150	19150	19150	0
538	20240723	100700	53378720	19150	19200	19200	19150	106
539	20240723	100600	51346120	19200	19200	19200	19200	0
540	20240723	100500	51346120	19200	19200	19200	19200	0
541	20240723	100400	51346120	19200	19200	19200	19200	10
542	20240723	100300	51154120	19200	19250	19250	19200	450
543	20240723	100200	42512120	19260	19260	19260	19260	0
544	20240723	100100	42512120	19260	19280	19280	19260	211
545	20240723	100000	38448230	19310	19310	19310	19310	1
546	20240723	095900	38428920	19290	19290	19290	19290	0
547	20240723	095800	38428920	19290	19310	19310	19290	258
548	20240723	095700	33449830	19320	19350	19350	19320	48
549	20240723	095600	32521870	19330	19330	19330	19330	0
550	20240723	095500	32521870	19330	19330	19330	19330	6
551	20240723	095400	32405890	19340	19340	19340	19340	0
552	20240723	095300	32405890	19340	19340	19340	19340	0
553	20240723	095200	32405890	19340	19340	19340	19340	0
554	20240723	095100	32405890	19340	19340	19340	19340	0
555	20240723	095000	32405890	19340	19340	19340	19340	0
556	20240723	094900	32405890	19340	19340	19340	19340	1
557	20240723	094800	32386550	19350	19360	19360	19350	61
558	20240723	094700	31205690	19390	19390	19390	19390	0
559	20240723	094600	31205690	19390	19390	19390	19390	0
560	20240723	094500	31205690	19390	19390	19410	19390	13
561	20240723	094400	30953520	19360	19360	19360	19360	0
562	20240723	094300	30953520	19360	19360	19360	19360	0
563	20240723	094200	30953520	19360	19360	19360	19360	0
564	20240723	094100	30953520	19360	19360	19360	19360	349
565	20240723	094000	24196880	19360	19360	19360	19360	10
566	20240723	093900	24003280	19350	19350	19350	19350	0
567	20240723	093800	24003280	19350	19350	19350	19350	109
568	20240723	093700	21894130	19360	19360	19360	19360	0
569	20240723	093600	21894130	19360	19360	19360	19360	0
570	20240723	093500	21894130	19360	19360	19360	19360	0
571	20240723	093400	21894130	19360	19360	19360	19360	0
572	20240723	093300	21894130	19360	19390	19390	19360	148
573	20240723	093200	19025730	19360	19320	19360	19320	263
574	20240723	093100	13934330	19360	19360	19360	19360	0
575	20240723	093000	13934330	19360	19360	19360	19360	0
576	20240723	092900	13934330	19360	19360	19360	19360	0
577	20240723	092800	13934330	19360	19360	19360	19360	2
578	20240723	092700	13895610	19310	19400	19400	19310	294
579	20240723	092600	8201730	19430	19390	19430	19390	110
580	20240723	092500	6064710	19490	19490	19490	19490	1
581	20240723	092400	6045220	19490	19490	19490	19490	2
582	20240723	092300	6006240	19490	19420	19490	19400	62
583	20240723	092200	4801390	19490	19490	19490	19490	0
584	20240723	092100	4801390	19490	19490	19490	19490	0
585	20240723	092000	4801390	19490	19440	19490	19430	119
586	20240723	091900	2488860	19490	19490	19490	19490	0
587	20240723	091800	2488860	19490	19490	19490	19490	2
588	20240723	091700	2449880	19490	19490	19490	19490	0
589	20240723	091600	2449880	19490	19490	19490	19490	10
590	20240723	091500	2254980	19490	19490	19490	19490	5
591	20240723	091400	2157530	19510	19510	19510	19510	0
592	20240723	091300	2157530	19510	19510	19510	19510	0
593	20240723	091200	2157530	19510	19510	19510	19510	0
594	20240723	091100	2157530	19510	19510	19510	19510	0
595	20240723	091000	2157530	19510	19510	19510	19510	1
596	20240723	090900	2138020	19550	19550	19550	19550	18
597	20240723	090800	1786120	19380	19550	19550	19380	6
598	20240723	090700	1669160	19550	19550	19550	19550	0
599	20240723	090600	1669160	19550	19500	19550	19500	2
600	20240723	090500	1630110	19390	19480	19500	19390	21
601	20240723	090400	1220940	19380	19380	19380	19380	0
602	20240723	090300	1220940	19380	19380	19380	19380	0
603	20240723	090200	1220940	19380	19380	19380	19380	0
604	20240723	090100	1220940	19380	19380	19380	19380	0
605	20240723	090000	1220940	19380	19380	19380	19380	47