KissMeData/018310/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190300	193758690	19450	19450	19450	19450	744
3	20240724	190200	193758690	19450	19450	19450	19450	0
4	20240724	190100	193758690	19450	19450	19450	19450	0
5	20240724	190000	193758690	19450	19450	19450	19450	0
6	20240724	185900	193758690	19450	19450	19450	19450	0
7	20240724	185800	193758690	19450	19450	19450	19450	0
8	20240724	185700	193758690	19450	19450	19450	19450	0
9	20240724	185600	193758690	19450	19450	19450	19450	0
10	20240724	185500	193758690	19450	19450	19450	19450	0
11	20240724	185400	193758690	19450	19450	19450	19450	0
12	20240724	185300	193758690	19450	19450	19450	19450	0
13	20240724	185200	193758690	19450	19450	19450	19450	0
14	20240724	185100	193758690	19450	19450	19450	19450	0
15	20240724	185000	193758690	19450	19450	19450	19450	0
16	20240724	184900	193758690	19450	19450	19450	19450	0
17	20240724	184800	193758690	19450	19450	19450	19450	0
18	20240724	184700	193758690	19450	19450	19450	19450	0
19	20240724	184600	193758690	19450	19450	19450	19450	0
20	20240724	184500	193758690	19450	19450	19450	19450	0
21	20240724	184400	193758690	19450	19450	19450	19450	0
22	20240724	184300	193758690	19450	19450	19450	19450	0
23	20240724	184200	193758690	19450	19450	19450	19450	0
24	20240724	184100	193758690	19450	19450	19450	19450	0
25	20240724	184000	193758690	19450	19450	19450	19450	0
26	20240724	183900	193758690	19450	19450	19450	19450	0
27	20240724	183800	193758690	19450	19450	19450	19450	0
28	20240724	183700	193758690	19450	19450	19450	19450	0
29	20240724	183600	193758690	19450	19450	19450	19450	0
30	20240724	183500	193758690	19450	19450	19450	19450	0
31	20240724	183400	193758690	19450	19450	19450	19450	0
32	20240724	183300	193758690	19450	19450	19450	19450	744
33	20240724	183200	193758690	19450	19450	19450	19450	0
34	20240724	183100	193758690	19450	19450	19450	19450	0
35	20240724	183000	193758690	19450	19450	19450	19450	0
36	20240724	182900	193758690	19450	19450	19450	19450	0
37	20240724	182800	193758690	19450	19450	19450	19450	0
38	20240724	182700	193758690	19450	19450	19450	19450	0
39	20240724	182600	193758690	19450	19450	19450	19450	0
40	20240724	182500	193758690	19450	19450	19450	19450	0
41	20240724	182400	193758690	19450	19450	19450	19450	0
42	20240724	182300	193758690	19450	19450	19450	19450	0
43	20240724	182200	193758690	19450	19450	19450	19450	0
44	20240724	182100	193758690	19450	19450	19450	19450	0
45	20240724	182000	193758690	19450	19450	19450	19450	0
46	20240724	181900	193758690	19450	19450	19450	19450	0
47	20240724	181800	193758690	19450	19450	19450	19450	0
48	20240724	181700	193758690	19450	19450	19450	19450	0
49	20240724	181600	193758690	19450	19450	19450	19450	0
50	20240724	181500	193758690	19450	19450	19450	19450	0
51	20240724	181400	193758690	19450	19450	19450	19450	0
52	20240724	181300	193758690	19450	19450	19450	19450	0
53	20240724	181200	193758690	19450	19450	19450	19450	0
54	20240724	181100	193758690	19450	19450	19450	19450	0
55	20240724	181000	193758690	19450	19450	19450	19450	0
56	20240724	180900	193758690	19450	19450	19450	19450	0
57	20240724	180800	193758690	19450	19450	19450	19450	0
58	20240724	180700	193758690	19450	19450	19450	19450	0
59	20240724	180600	193758690	19450	19450	19450	19450	0
60	20240724	180500	193758690	19450	19450	19450	19450	0
61	20240724	180400	193758690	19450	19450	19450	19450	0
62	20240724	180300	193758690	19450	19450	19450	19450	744
63	20240724	180200	193758690	19450	19450	19450	19450	0
64	20240724	180100	193758690	19450	19450	19450	19450	0
65	20240724	180000	193758690	19450	19450	19450	19450	0
66	20240724	175900	193758690	19450	19450	19450	19450	0
67	20240724	175800	193758690	19450	19450	19450	19450	0
68	20240724	175700	193758690	19450	19450	19450	19450	0
69	20240724	175600	193758690	19450	19450	19450	19450	0
70	20240724	175500	193758690	19450	19450	19450	19450	0
71	20240724	175400	193758690	19450	19450	19450	19450	0
72	20240724	175300	193758690	19450	19450	19450	19450	0
73	20240724	175200	193758690	19450	19450	19450	19450	0
74	20240724	175100	193758690	19450	19450	19450	19450	0
75	20240724	175000	193758690	19450	19450	19450	19450	0
76	20240724	174900	193758690	19450	19450	19450	19450	0
77	20240724	174800	193758690	19450	19450	19450	19450	0
78	20240724	174700	193758690	19450	19450	19450	19450	0
79	20240724	174600	193758690	19450	19450	19450	19450	0
80	20240724	174500	193758690	19450	19450	19450	19450	0
81	20240724	174400	193758690	19450	19450	19450	19450	0
82	20240724	174300	193758690	19450	19450	19450	19450	0
83	20240724	174200	193758690	19450	19450	19450	19450	0
84	20240724	174100	193758690	19450	19450	19450	19450	0
85	20240724	174000	193758690	19450	19450	19450	19450	0
86	20240724	173900	193758690	19450	19450	19450	19450	0
87	20240724	173800	193758690	19450	19450	19450	19450	0
88	20240724	173700	193758690	19450	19450	19450	19450	0
89	20240724	173600	193758690	19450	19450	19450	19450	0
90	20240724	173500	193758690	19450	19450	19450	19450	0
91	20240724	173400	193758690	19450	19450	19450	19450	0
92	20240724	173300	193758690	19450	19450	19450	19450	744
93	20240724	173200	193758690	19450	19450	19450	19450	0
94	20240724	173100	193758690	19450	19450	19450	19450	0
95	20240724	173000	193758690	19450	19450	19450	19450	0
96	20240724	172900	193758690	19450	19450	19450	19450	0
97	20240724	172800	193758690	19450	19450	19450	19450	0
98	20240724	172700	193758690	19450	19450	19450	19450	0
99	20240724	172600	193758690	19450	19450	19450	19450	0
100	20240724	172500	193758690	19450	19450	19450	19450	0
101	20240724	172400	193758690	19450	19450	19450	19450	0
102	20240724	172300	193758690	19450	19450	19450	19450	0
103	20240724	172200	193758690	19450	19450	19450	19450	0
104	20240724	172100	193758690	19450	19450	19450	19450	0
105	20240724	172000	193758690	19450	19450	19450	19450	0
106	20240724	171900	193758690	19450	19450	19450	19450	0
107	20240724	171800	193758690	19450	19450	19450	19450	0
108	20240724	171700	193758690	19450	19450	19450	19450	0
109	20240724	171600	193758690	19450	19450	19450	19450	0
110	20240724	171500	193758690	19450	19450	19450	19450	0
111	20240724	171400	193758690	19450	19450	19450	19450	0
112	20240724	171300	193758690	19450	19450	19450	19450	0
113	20240724	171200	193758690	19450	19450	19450	19450	0
114	20240724	171100	193758690	19450	19450	19450	19450	0
115	20240724	171000	193758690	19450	19450	19450	19450	0
116	20240724	170900	193758690	19450	19450	19450	19450	0
117	20240724	170800	193758690	19450	19450	19450	19450	0
118	20240724	170700	193758690	19450	19450	19450	19450	0
119	20240724	170600	193758690	19450	19450	19450	19450	0
120	20240724	170500	193758690	19450	19450	19450	19450	0
121	20240724	170400	193758690	19450	19450	19450	19450	0
122	20240724	170300	193758690	19450	19450	19450	19450	744
123	20240724	170200	193758690	19450	19450	19450	19450	0
124	20240724	170100	193758690	19450	19450	19450	19450	0
125	20240724	170000	193758690	19450	19450	19450	19450	0
126	20240724	165900	193758690	19450	19450	19450	19450	0
127	20240724	165800	193758690	19450	19450	19450	19450	0
128	20240724	165700	193758690	19450	19450	19450	19450	0
129	20240724	165600	193758690	19450	19450	19450	19450	0
130	20240724	165500	193758690	19450	19450	19450	19450	0
131	20240724	165400	193758690	19450	19450	19450	19450	0
132	20240724	165300	193758690	19450	19450	19450	19450	0
133	20240724	165200	193758690	19450	19450	19450	19450	0
134	20240724	165100	193758690	19450	19450	19450	19450	0
135	20240724	165000	193758690	19450	19450	19450	19450	0
136	20240724	164900	193758690	19450	19450	19450	19450	0
137	20240724	164800	193758690	19450	19450	19450	19450	0
138	20240724	164700	193758690	19450	19450	19450	19450	0
139	20240724	164600	193758690	19450	19450	19450	19450	0
140	20240724	164500	193758690	19450	19450	19450	19450	0
141	20240724	164400	193758690	19450	19450	19450	19450	0
142	20240724	164300	193758690	19450	19450	19450	19450	0
143	20240724	164200	193758690	19450	19450	19450	19450	0
144	20240724	164100	193758690	19450	19450	19450	19450	0
145	20240724	164000	193758690	19450	19450	19450	19450	0
146	20240724	163900	193758690	19450	19450	19450	19450	0
147	20240724	163800	193758690	19450	19450	19450	19450	0
148	20240724	163700	193758690	19450	19450	19450	19450	0
149	20240724	163600	193758690	19450	19450	19450	19450	0
150	20240724	163500	193758690	19450	19450	19450	19450	0
151	20240724	163400	193758690	19450	19450	19450	19450	0
152	20240724	163300	193758690	19450	19450	19450	19450	744
153	20240724	163200	193758690	19450	19450	19450	19450	0
154	20240724	163100	193758690	19450	19450	19450	19450	0
155	20240724	163000	193758690	19450	19450	19450	19450	0
156	20240724	162900	193758690	19450	19450	19450	19450	0
157	20240724	162800	193758690	19450	19450	19450	19450	0
158	20240724	162700	193758690	19450	19450	19450	19450	0
159	20240724	162600	193758690	19450	19450	19450	19450	0
160	20240724	162500	193758690	19450	19450	19450	19450	0
161	20240724	162400	193758690	19450	19450	19450	19450	0
162	20240724	162300	193758690	19450	19450	19450	19450	0
163	20240724	162200	193758690	19450	19450	19450	19450	0
164	20240724	162100	193758690	19450	19450	19450	19450	0
165	20240724	162000	193758690	19450	19450	19450	19450	0
166	20240724	161900	193758690	19450	19450	19450	19450	0
167	20240724	161800	193758690	19450	19450	19450	19450	0
168	20240724	161700	193758690	19450	19450	19450	19450	0
169	20240724	161600	193758690	19450	19450	19450	19450	0
170	20240724	161500	193758690	19450	19450	19450	19450	0
171	20240724	161400	193758690	19450	19450	19450	19450	0
172	20240724	161300	193758690	19450	19450	19450	19450	0
173	20240724	161200	193758690	19450	19450	19450	19450	0
174	20240724	161100	193758690	19450	19450	19450	19450	0
175	20240724	161000	193758690	19450	19450	19450	19450	0
176	20240724	160900	193758690	19450	19450	19450	19450	0
177	20240724	160800	193758690	19450	19450	19450	19450	0
178	20240724	160700	193758690	19450	19450	19450	19450	0
179	20240724	160600	193758690	19450	19450	19450	19450	0
180	20240724	160500	193758690	19450	19450	19450	19450	0
181	20240724	160400	193758690	19450	19450	19450	19450	0
182	20240724	160300	193758690	19450	19450	19450	19450	744
183	20240724	160200	193758690	19450	19450	19450	19450	0
184	20240724	160100	193758690	19450	19450	19450	19450	0
185	20240724	160000	193758690	19450	19450	19450	19450	0
186	20240724	155900	193758690	19450	19450	19450	19450	0
187	20240724	155800	193758690	19450	19450	19450	19450	0
188	20240724	155700	193758690	19450	19450	19450	19450	0
189	20240724	155600	193758690	19450	19450	19450	19450	0
190	20240724	155500	193758690	19450	19450	19450	19450	0
191	20240724	155400	193758690	19450	19450	19450	19450	0
192	20240724	155300	193758690	19450	19450	19450	19450	0
193	20240724	155200	193758690	19450	19450	19450	19450	0
194	20240724	155100	193758690	19450	19450	19450	19450	0
195	20240724	155000	193758690	19450	19450	19450	19450	0
196	20240724	154900	193758690	19450	19450	19450	19450	0
197	20240724	154800	193758690	19450	19450	19450	19450	0
198	20240724	154700	193758690	19450	19450	19450	19450	0
199	20240724	154600	193758690	19450	19450	19450	19450	0
200	20240724	154500	193758690	19450	19450	19450	19450	0
201	20240724	154400	193758690	19450	19450	19450	19450	0
202	20240724	154300	193758690	19450	19450	19450	19450	0
203	20240724	154200	193758690	19450	19450	19450	19450	0
204	20240724	154100	193758690	19450	19450	19450	19450	0
205	20240724	154000	193758690	19450	19450	19450	19450	0
206	20240724	153900	193758690	19450	19450	19450	19450	0
207	20240724	153800	193758690	19450	19450	19450	19450	0
208	20240724	153700	193758690	19450	19450	19450	19450	0
209	20240724	153600	193758690	19450	19450	19450	19450	0
210	20240724	153500	193758690	19450	19450	19450	19450	0
211	20240724	153400	193758690	19450	19450	19450	19450	0
212	20240724	153300	193758690	19450	19450	19450	19450	744
213	20240724	153200	193758690	19450	19450	19450	19450	0
214	20240724	153100	193758690	19450	19450	19450	19450	0
215	20240724	153000	193758690	19450	19450	19450	19450	744
216	20240724	152900	179287890	19450	19450	19450	19450	0
217	20240724	152800	179287890	19450	19450	19450	19450	0
218	20240724	152700	179287890	19450	19450	19450	19450	0
219	20240724	152600	179287890	19450	19450	19450	19450	0
220	20240724	152500	179287890	19450	19450	19450	19450	0
221	20240724	152400	179287890	19450	19450	19450	19450	0
222	20240724	152300	179287890	19450	19450	19450	19450	0
223	20240724	152200	179287890	19450	19450	19450	19450	0
224	20240724	152100	179287890	19450	19450	19450	19450	0
225	20240724	152000	179287890	19450	19450	19450	19450	0
226	20240724	151900	179287890	19450	19440	19450	19350	163
227	20240724	151800	176117980	19440	19440	19440	19440	40
228	20240724	151700	175340380	19440	19350	19440	19350	39
229	20240724	151600	174584830	19440	19440	19440	19440	4
230	20240724	151500	174507070	19440	19410	19440	19410	31
231	20240724	151400	173905330	19410	19410	19410	19410	1
232	20240724	151300	173885920	19340	19340	19340	19340	1
233	20240724	151200	173866580	19410	19410	19410	19410	0
234	20240724	151100	173866580	19410	19410	19410	19410	0
235	20240724	151000	173866580	19410	19410	19410	19410	0
236	20240724	150900	173866580	19410	19410	19410	19410	360
237	20240724	150800	166878980	19410	19340	19410	19340	101
238	20240724	150700	164925570	19430	19430	19430	19430	0
239	20240724	150600	164925570	19430	19430	19430	19430	0
240	20240724	150500	164925570	19430	19430	19430	19430	0
241	20240724	150400	164925570	19430	19410	19430	19410	235
242	20240724	150300	160359640	19430	19420	19430	19420	80
243	20240724	150200	158805340	19420	19410	19420	19410	35
244	20240724	150100	158125770	19420	19420	19420	19420	5
245	20240724	150000	158028670	19430	19430	19430	19430	0
246	20240724	145900	158028670	19430	19420	19430	19420	80
247	20240724	145800	156474320	19430	19400	19430	19400	2
248	20240724	145700	156435490	19400	19400	19400	19400	5
249	20240724	145600	156338490	19400	19380	19400	19380	21
250	20240724	145500	155931490	19380	19320	19380	19320	61
251	20240724	145400	154751820	19320	19320	19320	19320	0
252	20240724	145300	154751820	19320	19320	19320	19320	20
253	20240724	145200	154365420	19320	19320	19320	19320	120
254	20240724	145100	152047020	19320	19320	19320	19320	0
255	20240724	145000	152047020	19320	19320	19320	19320	0
256	20240724	144900	152047020	19320	19320	19320	19320	165
257	20240724	144800	148859220	19250	19250	19250	19250	1
258	20240724	144700	148839970	19250	19250	19250	19250	36
259	20240724	144600	148146970	19250	19210	19250	19210	102
260	20240724	144500	146187450	19210	19210	19210	19210	0
261	20240724	144400	146187450	19210	19210	19210	19210	0
262	20240724	144300	146187450	19210	19210	19210	19210	0
263	20240724	144200	146187450	19210	19210	19210	19210	6
264	20240724	144100	146072190	19210	19210	19210	19210	0
265	20240724	144000	146072190	19210	19210	19210	19210	0
266	20240724	143900	146072190	19210	19210	19210	19210	0
267	20240724	143800	146072190	19210	19210	19210	19210	0
268	20240724	143700	146072190	19210	19210	19210	19210	0
269	20240724	143600	146072190	19210	19210	19210	19210	0
270	20240724	143500	146072190	19210	19210	19210	19210	5
271	20240724	143400	145976140	19180	19180	19180	19180	0
272	20240724	143300	145976140	19180	19180	19180	19180	0
273	20240724	143200	145976140	19180	19200	19200	19180	110
274	20240724	143100	143866310	19210	19210	19210	19210	0
275	20240724	143000	143866310	19210	19210	19210	19210	0
276	20240724	142900	143866310	19210	19210	19210	19210	0
277	20240724	142800	143866310	19210	19210	19210	19210	0
278	20240724	142700	143866310	19210	19210	19210	19210	4
279	20240724	142600	143789470	19180	19180	19180	19180	0
280	20240724	142500	143789470	19180	19180	19180	19180	0
281	20240724	142400	143789470	19180	19180	19180	19180	0
282	20240724	142300	143789470	19180	19180	19180	19180	0
283	20240724	142200	143789470	19180	19180	19180	19180	6
284	20240724	142100	143674390	19220	19220	19220	19220	0
285	20240724	142000	143674390	19220	19220	19220	19220	0
286	20240724	141900	143674390	19220	19220	19220	19220	0
287	20240724	141800	143674390	19220	19220	19220	19220	0
288	20240724	141700	143674390	19220	19220	19220	19220	0
289	20240724	141600	143674390	19220	19200	19220	19190	372
290	20240724	141500	136531930	19200	19200	19200	19200	0
291	20240724	141400	136531930	19200	19200	19200	19200	0
292	20240724	141300	136531930	19200	19200	19200	19200	0
293	20240724	141200	136531930	19200	19200	19200	19200	5
294	20240724	141100	136435930	19200	19200	19200	19200	0
295	20240724	141000	136435930	19200	19200	19200	19200	0
296	20240724	140900	136435930	19200	19200	19200	19200	0
297	20240724	140800	136435930	19200	19200	19200	19200	0
298	20240724	140700	136435930	19200	19200	19200	19200	50
299	20240724	140600	135475930	19200	19200	19200	19200	0
300	20240724	140500	135475930	19200	19200	19200	19200	40
301	20240724	140400	134707930	19200	19200	19200	19200	0
302	20240724	140300	134707930	19200	19200	19200	19200	0
303	20240724	140200	134707930	19200	19200	19200	19200	50
304	20240724	140100	133747930	19200	19200	19200	19200	0
305	20240724	140000	133747930	19200	19200	19200	19200	0
306	20240724	135900	133747930	19200	19200	19200	19200	0
307	20240724	135800	133747930	19200	19200	19200	19200	54
308	20240724	135700	132711130	19200	19200	19200	19200	0
309	20240724	135600	132711130	19200	19200	19200	19200	0
310	20240724	135500	132711130	19200	19200	19200	19200	0
311	20240724	135400	132711130	19200	19200	19200	19200	0
312	20240724	135300	132711130	19200	19200	19200	19200	73
313	20240724	135200	131309530	19220	19220	19220	19220	0
314	20240724	135100	131309530	19220	19220	19220	19220	1
315	20240724	135000	131290310	19220	19220	19220	19220	0
316	20240724	134900	131290310	19220	19220	19220	19220	0
317	20240724	134800	131290310	19220	19220	19220	19220	1
318	20240724	134700	131271090	19220	19220	19220	19220	1
319	20240724	134600	131251870	19220	19220	19220	19220	0
320	20240724	134500	131251870	19220	19220	19220	19220	0
321	20240724	134400	131251870	19220	19220	19220	19220	0
322	20240724	134300	131251870	19220	19220	19220	19220	107
323	20240724	134200	129195330	19220	19220	19220	19220	77
324	20240724	134100	127715390	19200	19200	19200	19200	0
325	20240724	134000	127715390	19200	19200	19200	19200	0
326	20240724	133900	127715390	19200	19200	19200	19200	155
327	20240724	133800	124739390	19200	19200	19200	19200	0
328	20240724	133700	124739390	19200	19200	19200	19200	2
329	20240724	133600	124700990	19230	19230	19230	19230	0
330	20240724	133500	124700990	19230	19230	19230	19230	0
331	20240724	133400	124700990	19230	19230	19230	19230	0
332	20240724	133300	124700990	19230	19230	19230	19230	0
333	20240724	133200	124700990	19230	19230	19230	19230	0
334	20240724	133100	124700990	19230	19230	19230	19230	1
335	20240724	133000	124681760	19200	19200	19200	19200	0
336	20240724	132900	124681760	19200	19200	19200	19200	31
337	20240724	132800	124086560	19210	19210	19210	19210	0
338	20240724	132700	124086560	19210	19210	19210	19210	0
339	20240724	132600	124086560	19210	19220	19220	19200	550
340	20240724	132500	113522440	19300	19300	19300	19300	0
341	20240724	132400	113522440	19300	19300	19300	19300	0
342	20240724	132300	113522440	19300	19300	19300	19300	0
343	20240724	132200	113522440	19300	19300	19300	19300	0
344	20240724	132100	113522440	19300	19300	19300	19300	0
345	20240724	132000	113522440	19300	19300	19300	19300	0
346	20240724	131900	113522440	19300	19220	19300	19220	500
347	20240724	131800	103883150	19210	19210	19210	19210	0
348	20240724	131700	103883150	19210	19210	19210	19210	14
349	20240724	131600	103614210	19200	19200	19200	19200	2
350	20240724	131500	103575810	19220	19220	19220	19220	0
351	20240724	131400	103575810	19220	19220	19220	19220	0
352	20240724	131300	103575810	19220	19220	19220	19220	0
353	20240724	131200	103575810	19220	19220	19220	19220	0
354	20240724	131100	103575810	19220	19220	19220	19220	0
355	20240724	131000	103575810	19220	19220	19220	19220	0
356	20240724	130900	103575810	19220	19220	19220	19220	0
357	20240724	130800	103575810	19220	19220	19220	19220	0
358	20240724	130700	103575810	19220	19220	19220	19220	1
359	20240724	130600	103556590	19190	19190	19190	19190	0
360	20240724	130500	103556590	19190	19190	19190	19190	0
361	20240724	130400	103556590	19190	19190	19190	19190	0
362	20240724	130300	103556590	19190	19190	19190	19190	1
363	20240724	130200	103537400	19190	19190	19190	19190	0
364	20240724	130100	103537400	19190	19190	19190	19190	0
365	20240724	130000	103537400	19190	19190	19190	19190	0
366	20240724	125900	103537400	19190	19190	19190	19190	0
367	20240724	125800	103537400	19190	19190	19190	19190	0
368	20240724	125700	103537400	19190	19190	19190	19190	1
369	20240724	125600	103518210	19190	19190	19190	19190	1
370	20240724	125500	103499020	19160	19160	19160	19160	0
371	20240724	125400	103499020	19160	19160	19160	19160	0
372	20240724	125300	103499020	19160	19160	19160	19160	0
373	20240724	125200	103499020	19160	19160	19160	19160	41
374	20240724	125100	102713460	19160	19160	19160	19160	0
375	20240724	125000	102713460	19160	19160	19160	19160	1
376	20240724	124900	102694300	19150	19150	19150	19150	0
377	20240724	124800	102694300	19150	19150	19150	19150	0
378	20240724	124700	102694300	19150	19150	19150	19150	0
379	20240724	124600	102694300	19150	19150	19150	19150	0
380	20240724	124500	102694300	19150	19150	19150	19150	0
381	20240724	124400	102694300	19150	19150	19150	19150	0
382	20240724	124300	102694300	19150	19120	19150	19120	135
383	20240724	124200	100109200	19120	19120	19120	19120	0
384	20240724	124100	100109200	19120	19120	19120	19120	0
385	20240724	124000	100109200	19120	19120	19120	19120	0
386	20240724	123900	100109200	19120	19120	19120	19120	0
387	20240724	123800	100109200	19120	19120	19120	19120	0
388	20240724	123700	100109200	19120	19120	19120	19120	0
389	20240724	123600	100109200	19120	19120	19120	19120	0
390	20240724	123500	100109200	19120	19120	19120	19120	0
391	20240724	123400	100109200	19120	19120	19120	19120	0
392	20240724	123300	100109200	19120	19120	19120	19120	0
393	20240724	123200	100109200	19120	19120	19120	19120	0
394	20240724	123100	100109200	19120	19120	19120	19120	1
395	20240724	123000	100090080	19140	19140	19140	19140	0
396	20240724	122900	100090080	19140	19140	19140	19140	0
397	20240724	122800	100090080	19140	19140	19140	19140	0
398	20240724	122700	100090080	19140	19140	19140	19140	0
399	20240724	122600	100090080	19140	19140	19140	19140	0
400	20240724	122500	100090080	19140	19100	19140	19100	6
401	20240724	122400	99975430	19080	19090	19090	19080	100
402	20240724	122300	98067350	19100	19100	19100	19100	0
403	20240724	122200	98067350	19100	19100	19100	19100	0
404	20240724	122100	98067350	19100	19100	19100	19100	0
405	20240724	122000	98067350	19100	19100	19100	19100	0
406	20240724	121900	98067350	19100	19100	19100	19100	0
407	20240724	121800	98067350	19100	19100	19100	19100	0
408	20240724	121700	98067350	19100	19100	19100	19100	0
409	20240724	121600	98067350	19100	19100	19100	19100	0
410	20240724	121500	98067350	19100	19100	19100	19100	0
411	20240724	121400	98067350	19100	19100	19100	19100	0
412	20240724	121300	98067350	19100	19100	19100	19100	0
413	20240724	121200	98067350	19100	19100	19100	19100	0
414	20240724	121100	98067350	19100	19100	19100	19100	0
415	20240724	121000	98067350	19100	19100	19100	19100	0
416	20240724	120900	98067350	19100	19100	19100	19100	0
417	20240724	120800	98067350	19100	19100	19100	19100	0
418	20240724	120700	98067350	19100	19100	19100	19100	0
419	20240724	120600	98067350	19100	19100	19100	19100	0
420	20240724	120500	98067350	19100	19100	19100	19100	0
421	20240724	120400	98067350	19100	19100	19100	19100	0
422	20240724	120300	98067350	19100	19100	19100	19100	6
423	20240724	120200	97952750	19100	19100	19100	19100	0
424	20240724	120100	97952750	19100	19100	19100	19100	0
425	20240724	120000	97952750	19100	19100	19100	19100	3
426	20240724	115900	97895450	19100	19100	19100	19100	0
427	20240724	115800	97895450	19100	19100	19100	19100	0
428	20240724	115700	97895450	19100	19100	19100	19100	0
429	20240724	115600	97895450	19100	19100	19100	19100	0
430	20240724	115500	97895450	19100	19100	19100	19100	0
431	20240724	115400	97895450	19100	19100	19100	19100	0
432	20240724	115300	97895450	19100	19100	19100	19100	0
433	20240724	115200	97895450	19100	19100	19100	19100	0
434	20240724	115100	97895450	19100	19100	19100	19100	0
435	20240724	115000	97895450	19100	19100	19100	19100	0
436	20240724	114900	97895450	19100	19100	19100	19100	0
437	20240724	114800	97895450	19100	19100	19100	19100	0
438	20240724	114700	97895450	19100	19100	19100	19100	0
439	20240724	114600	97895450	19100	19080	19100	19080	9
440	20240724	114500	97723710	19070	19070	19070	19070	0
441	20240724	114400	97723710	19070	19070	19070	19060	104
442	20240724	114300	95740470	19080	19080	19080	19080	0
443	20240724	114200	95740470	19080	19090	19090	19080	1029
444	20240724	114100	76106380	19080	19080	19080	19080	0
445	20240724	114000	76106380	19080	19080	19080	19080	48
446	20240724	113900	75190540	19080	19080	19080	19080	0
447	20240724	113800	75190540	19080	19080	19080	19080	1000
448	20240724	113700	56110540	19070	19070	19070	19070	0
449	20240724	113600	56110540	19070	19070	19070	19070	0
450	20240724	113500	56110540	19070	19070	19070	19070	0
451	20240724	113400	56110540	19070	19070	19070	19070	0
452	20240724	113300	56110540	19070	19070	19070	19070	0
453	20240724	113200	56110540	19070	19070	19070	19070	0
454	20240724	113100	56110540	19070	19070	19070	19070	0
455	20240724	113000	56110540	19070	19070	19070	19070	0
456	20240724	112900	56110540	19070	19070	19070	19070	0
457	20240724	112800	56110540	19070	19070	19070	19070	0
458	20240724	112700	56110540	19070	19070	19070	19070	0
459	20240724	112600	56110540	19070	19070	19070	19070	6
460	20240724	112500	55996120	19110	19110	19110	19110	0
461	20240724	112400	55996120	19110	19110	19110	19110	0
462	20240724	112300	55996120	19110	19110	19110	19110	0
463	20240724	112200	55996120	19110	19110	19110	19110	0
464	20240724	112100	55996120	19110	19110	19110	19110	0
465	20240724	112000	55996120	19110	19110	19110	19110	0
466	20240724	111900	55996120	19110	19080	19110	19080	255
467	20240724	111800	51129770	19080	19080	19080	19080	0
468	20240724	111700	51129770	19080	19100	19100	19080	12
469	20240724	111600	50900790	19100	19100	19100	19100	0
470	20240724	111500	50900790	19100	19100	19100	19100	0
471	20240724	111400	50900790	19100	19100	19100	19100	0
472	20240724	111300	50900790	19100	19100	19100	19100	0
473	20240724	111200	50900790	19100	19100	19100	19100	0
474	20240724	111100	50900790	19100	19100	19100	19100	129
475	20240724	111000	48436890	19100	19100	19100	19100	70
476	20240724	110900	47099890	19100	19100	19100	19100	0
477	20240724	110800	47099890	19100	19100	19100	19100	1
478	20240724	110700	47080790	19070	19070	19070	19070	0
479	20240724	110600	47080790	19070	19070	19070	19070	0
480	20240724	110500	47080790	19070	19070	19070	19070	0
481	20240724	110400	47080790	19070	19070	19070	19070	0
482	20240724	110300	47080790	19070	19070	19070	19070	0
483	20240724	110200	47080790	19070	19070	19070	19070	0
484	20240724	110100	47080790	19070	19070	19070	19070	0
485	20240724	110000	47080790	19070	19070	19070	19070	0
486	20240724	105900	47080790	19070	19070	19070	19070	0
487	20240724	105800	47080790	19070	19070	19070	19070	0
488	20240724	105700	47080790	19070	19070	19070	19070	15
489	20240724	105600	46794740	19080	19080	19080	19080	0
490	20240724	105500	46794740	19080	19080	19080	19080	18
491	20240724	105400	46451300	19110	19110	19110	19110	0
492	20240724	105300	46451300	19110	19110	19110	19110	0
493	20240724	105200	46451300	19110	19110	19110	19110	0
494	20240724	105100	46451300	19110	19110	19110	19110	0
495	20240724	105000	46451300	19110	19110	19110	19110	1
496	20240724	104900	46432190	19110	19110	19110	19110	0
497	20240724	104800	46432190	19110	19110	19110	19110	0
498	20240724	104700	46432190	19110	19110	19110	19110	0
499	20240724	104600	46432190	19110	19110	19110	19110	154
500	20240724	104500	43489250	19110	19110	19110	19110	0
501	20240724	104400	43489250	19110	19110	19110	19110	0
502	20240724	104300	43489250	19110	19110	19110	19110	0
503	20240724	104200	43489250	19110	19110	19110	19110	0
504	20240724	104100	43489250	19110	19110	19110	19110	0
505	20240724	104000	43489250	19110	19110	19110	19110	0
506	20240724	103900	43489250	19110	19110	19110	19110	0
507	20240724	103800	43489250	19110	19110	19110	19110	0
508	20240724	103700	43489250	19110	19110	19110	19110	0
509	20240724	103600	43489250	19110	19110	19110	19110	0
510	20240724	103500	43489250	19110	19110	19110	19110	1
511	20240724	103400	43470140	19100	19100	19100	19100	0
512	20240724	103300	43470140	19100	19100	19100	19100	0
513	20240724	103200	43470140	19100	19100	19100	19100	0
514	20240724	103100	43470140	19100	19100	19100	19100	0
515	20240724	103000	43470140	19100	19100	19100	19100	20
516	20240724	102900	43088140	19100	19100	19100	19100	0
517	20240724	102800	43088140	19100	19100	19100	19100	0
518	20240724	102700	43088140	19100	19100	19100	19100	10
519	20240724	102600	42897140	19100	19100	19100	19100	0
520	20240724	102500	42897140	19100	19100	19100	19100	0
521	20240724	102400	42897140	19100	19100	19100	19100	0
522	20240724	102300	42897140	19100	19100	19100	19100	0
523	20240724	102200	42897140	19100	19100	19100	19100	0
524	20240724	102100	42897140	19100	19100	19100	19100	1
525	20240724	102000	42878040	19100	19100	19100	19100	6
526	20240724	101900	42763440	19100	19140	19140	19100	2
527	20240724	101800	42725200	19120	19120	19120	19120	110
528	20240724	101700	40622000	19080	19080	19080	19080	0
529	20240724	101600	40622000	19080	19080	19080	19080	0
530	20240724	101500	40622000	19080	19080	19080	19080	0
531	20240724	101400	40622000	19080	19080	19080	19080	0
532	20240724	101300	40622000	19080	19080	19080	19080	0
533	20240724	101200	40622000	19080	19080	19080	19080	0
534	20240724	101100	40622000	19080	19080	19080	19080	0
535	20240724	101000	40622000	19080	19080	19080	19080	7
536	20240724	100900	40488440	19080	19080	19080	19080	100
537	20240724	100800	38580440	19060	19060	19060	19060	0
538	20240724	100700	38580440	19060	19060	19060	19060	0
539	20240724	100600	38580440	19060	19060	19060	19060	0
540	20240724	100500	38580440	19060	19060	19060	19060	0
541	20240724	100400	38580440	19060	19060	19060	19060	0
542	20240724	100300	38580440	19060	19060	19060	19060	0
543	20240724	100200	38580440	19060	19080	19080	19060	190
544	20240724	100100	34958260	19080	19080	19080	19080	0
545	20240724	100000	34958260	19080	19080	19080	19080	1
546	20240724	095900	34939180	19080	19100	19100	19080	590
547	20240724	095800	23681200	19110	19110	19110	19110	0
548	20240724	095700	23681200	19110	19110	19110	19110	1
549	20240724	095600	23662090	19120	19120	19120	19120	0
550	20240724	095500	23662090	19120	19120	19120	19120	1
551	20240724	095400	23642970	19120	19120	19120	19120	0
552	20240724	095300	23642970	19120	19090	19120	19090	101
553	20240724	095200	21714850	19100	19100	19100	19100	2
554	20240724	095100	21676650	19110	19110	19110	19110	0
555	20240724	095000	21676650	19110	19110	19110	19110	0
556	20240724	094900	21676650	19110	19110	19110	19110	0
557	20240724	094800	21676650	19110	19110	19110	19110	0
558	20240724	094700	21676650	19110	19110	19110	19110	0
559	20240724	094600	21676650	19110	19110	19110	19110	0
560	20240724	094500	21676650	19110	19110	19110	19110	4
561	20240724	094400	21600210	19090	19090	19090	19090	0
562	20240724	094300	21600210	19090	19090	19090	19090	140
563	20240724	094200	18927610	19090	19090	19090	19090	48
564	20240724	094100	18011290	19080	19080	19080	19080	0
565	20240724	094000	18011290	19080	19080	19080	19080	0
566	20240724	093900	18011290	19080	19080	19080	19080	0
567	20240724	093800	18011290	19080	19090	19090	19080	64
568	20240724	093700	16789690	19090	19090	19090	19090	18
569	20240724	093600	16446070	19100	19100	19100	19100	79
570	20240724	093500	14937170	19090	19090	19090	19090	0
571	20240724	093400	14937170	19090	19090	19090	19090	0
572	20240724	093300	14937170	19090	19090	19090	19090	0
573	20240724	093200	14937170	19090	19090	19090	19090	0
574	20240724	093100	14937170	19090	19090	19090	19090	5
575	20240724	093000	14841720	19090	19090	19090	19090	1
576	20240724	092900	14822630	19090	19090	19090	19090	17
577	20240724	092800	14498100	19090	19090	19090	19090	10
578	20240724	092700	14307200	19090	19090	19090	19090	109
579	20240724	092600	12226390	19090	19090	19090	19090	102
580	20240724	092500	10279210	19100	19110	19110	19100	140
581	20240724	092400	7605060	19110	19120	19120	19110	84
582	20240724	092300	5999480	19120	19120	19120	19120	0
583	20240724	092200	5999480	19120	19120	19120	19120	1
584	20240724	092100	5980360	19230	19230	19230	19230	15
585	20240724	092000	5691910	19230	19230	19230	19230	0
586	20240724	091900	5691910	19230	19230	19230	19230	0
587	20240724	091800	5691910	19230	19230	19230	19230	0
588	20240724	091700	5691910	19230	19230	19230	19230	1
589	20240724	091600	5672680	19230	19230	19230	19230	0
590	20240724	091500	5672680	19230	19230	19230	19230	1
591	20240724	091400	5653450	19110	19110	19110	19110	0
592	20240724	091300	5653450	19110	19110	19110	19110	20
593	20240724	091200	5271250	19110	19220	19220	19110	9
594	20240724	091100	5099150	19110	19110	19110	19110	0
595	20240724	091000	5099150	19110	19110	19110	19110	0
596	20240724	090900	5099150	19110	19110	19110	19110	0
597	20240724	090800	5099150	19110	19110	19110	19110	0
598	20240724	090700	5099150	19110	19110	19110	19110	0
599	20240724	090600	5099150	19110	19110	19110	19110	1
600	20240724	090500	5080040	19100	19100	19100	19100	0
601	20240724	090400	5080040	19100	19100	19100	19100	0
602	20240724	090300	5080040	19100	19100	19100	19100	16
603	20240724	090200	4774440	19100	19100	19100	19100	0
604	20240724	090100	4774440	19100	19100	19100	19100	26
605	20240724	090000	4277840	19220	19270	19270	19220	222