KissMeData/029460/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191000	476226420	19080	19080	19080	19080	481
3	20240723	190900	476226420	19080	19080	19080	19080	0
4	20240723	190800	476226420	19080	19080	19080	19080	0
5	20240723	190700	476226420	19080	19080	19080	19080	0
6	20240723	190600	476226420	19080	19080	19080	19080	0
7	20240723	190500	476226420	19080	19080	19080	19080	0
8	20240723	190400	476226420	19080	19080	19080	19080	0
9	20240723	190300	476226420	19080	19080	19080	19080	0
10	20240723	190200	476226420	19080	19080	19080	19080	0
11	20240723	190100	476226420	19080	19080	19080	19080	0
12	20240723	190000	476226420	19080	19080	19080	19080	0
13	20240723	185900	476226420	19080	19080	19080	19080	0
14	20240723	185800	476226420	19080	19080	19080	19080	0
15	20240723	185700	476226420	19080	19080	19080	19080	0
16	20240723	185600	476226420	19080	19080	19080	19080	0
17	20240723	185500	476226420	19080	19080	19080	19080	0
18	20240723	185400	476226420	19080	19080	19080	19080	0
19	20240723	185300	476226420	19080	19080	19080	19080	0
20	20240723	185200	476226420	19080	19080	19080	19080	0
21	20240723	185100	476226420	19080	19080	19080	19080	0
22	20240723	185000	476226420	19080	19080	19080	19080	0
23	20240723	184900	476226420	19080	19080	19080	19080	0
24	20240723	184800	476226420	19080	19080	19080	19080	0
25	20240723	184700	476226420	19080	19080	19080	19080	0
26	20240723	184600	476226420	19080	19080	19080	19080	0
27	20240723	184500	476226420	19080	19080	19080	19080	0
28	20240723	184400	476226420	19080	19080	19080	19080	0
29	20240723	184300	476226420	19080	19080	19080	19080	0
30	20240723	184200	476226420	19080	19080	19080	19080	0
31	20240723	184100	476226420	19080	19080	19080	19080	0
32	20240723	184000	476226420	19080	19080	19080	19080	481
33	20240723	183900	476226420	19080	19080	19080	19080	0
34	20240723	183800	476226420	19080	19080	19080	19080	0
35	20240723	183700	476226420	19080	19080	19080	19080	0
36	20240723	183600	476226420	19080	19080	19080	19080	0
37	20240723	183500	476226420	19080	19080	19080	19080	0
38	20240723	183400	476226420	19080	19080	19080	19080	0
39	20240723	183300	476226420	19080	19080	19080	19080	0
40	20240723	183200	476226420	19080	19080	19080	19080	0
41	20240723	183100	476226420	19080	19080	19080	19080	0
42	20240723	183000	476226420	19080	19080	19080	19080	0
43	20240723	182900	476226420	19080	19080	19080	19080	0
44	20240723	182800	476226420	19080	19080	19080	19080	0
45	20240723	182700	476226420	19080	19080	19080	19080	0
46	20240723	182600	476226420	19080	19080	19080	19080	0
47	20240723	182500	476226420	19080	19080	19080	19080	0
48	20240723	182400	476226420	19080	19080	19080	19080	0
49	20240723	182300	476226420	19080	19080	19080	19080	0
50	20240723	182200	476226420	19080	19080	19080	19080	0
51	20240723	182100	476226420	19080	19080	19080	19080	0
52	20240723	182000	476226420	19080	19080	19080	19080	0
53	20240723	181900	476226420	19080	19080	19080	19080	0
54	20240723	181800	476226420	19080	19080	19080	19080	0
55	20240723	181700	476226420	19080	19080	19080	19080	0
56	20240723	181600	476226420	19080	19080	19080	19080	0
57	20240723	181500	476226420	19080	19080	19080	19080	0
58	20240723	181400	476226420	19080	19080	19080	19080	0
59	20240723	181300	476226420	19080	19080	19080	19080	0
60	20240723	181200	476226420	19080	19080	19080	19080	0
61	20240723	181100	476226420	19080	19080	19080	19080	0
62	20240723	181000	476226420	19080	19080	19080	19080	481
63	20240723	180900	476226420	19080	19080	19080	19080	0
64	20240723	180800	476226420	19080	19080	19080	19080	0
65	20240723	180700	476226420	19080	19080	19080	19080	0
66	20240723	180600	476226420	19080	19080	19080	19080	0
67	20240723	180500	476226420	19080	19080	19080	19080	0
68	20240723	180400	476226420	19080	19080	19080	19080	0
69	20240723	180300	476226420	19080	19080	19080	19080	0
70	20240723	180200	476226420	19080	19080	19080	19080	0
71	20240723	180100	476226420	19080	19080	19080	19080	0
72	20240723	180000	476226420	19080	19080	19080	19080	0
73	20240723	175900	476226420	19080	19080	19080	19080	0
74	20240723	175800	476226420	19080	19080	19080	19080	0
75	20240723	175700	476226420	19080	19080	19080	19080	0
76	20240723	175600	476226420	19080	19080	19080	19080	0
77	20240723	175500	476226420	19080	19080	19080	19080	0
78	20240723	175400	476226420	19080	19080	19080	19080	0
79	20240723	175300	476226420	19080	19080	19080	19080	0
80	20240723	175200	476226420	19080	19080	19080	19080	0
81	20240723	175100	476226420	19080	19080	19080	19080	0
82	20240723	175000	476226420	19080	19080	19080	19080	0
83	20240723	174900	476226420	19080	19080	19080	19080	0
84	20240723	174800	476226420	19080	19080	19080	19080	0
85	20240723	174700	476226420	19080	19080	19080	19080	0
86	20240723	174600	476226420	19080	19080	19080	19080	0
87	20240723	174500	476226420	19080	19080	19080	19080	0
88	20240723	174400	476226420	19080	19080	19080	19080	0
89	20240723	174300	476226420	19080	19080	19080	19080	0
90	20240723	174200	476226420	19080	19080	19080	19080	0
91	20240723	174100	476226420	19080	19080	19080	19080	0
92	20240723	174000	476226420	19080	19080	19080	19080	481
93	20240723	173900	476226420	19080	19080	19080	19080	0
94	20240723	173800	476226420	19080	19080	19080	19080	0
95	20240723	173700	476226420	19080	19080	19080	19080	0
96	20240723	173600	476226420	19080	19080	19080	19080	0
97	20240723	173500	476226420	19080	19080	19080	19080	0
98	20240723	173400	476226420	19080	19080	19080	19080	0
99	20240723	173300	476226420	19080	19080	19080	19080	0
100	20240723	173200	476226420	19080	19080	19080	19080	0
101	20240723	173100	476226420	19080	19080	19080	19080	0
102	20240723	173000	476226420	19080	19080	19080	19080	0
103	20240723	172900	476226420	19080	19080	19080	19080	0
104	20240723	172800	476226420	19080	19080	19080	19080	0
105	20240723	172700	476226420	19080	19080	19080	19080	0
106	20240723	172600	476226420	19080	19080	19080	19080	0
107	20240723	172500	476226420	19080	19080	19080	19080	0
108	20240723	172400	476226420	19080	19080	19080	19080	0
109	20240723	172300	476226420	19080	19080	19080	19080	0
110	20240723	172200	476226420	19080	19080	19080	19080	0
111	20240723	172100	476226420	19080	19080	19080	19080	0
112	20240723	172000	476226420	19080	19080	19080	19080	0
113	20240723	171900	476226420	19080	19080	19080	19080	0
114	20240723	171800	476226420	19080	19080	19080	19080	0
115	20240723	171700	476226420	19080	19080	19080	19080	0
116	20240723	171600	476226420	19080	19080	19080	19080	0
117	20240723	171500	476226420	19080	19080	19080	19080	0
118	20240723	171400	476226420	19080	19080	19080	19080	0
119	20240723	171300	476226420	19080	19080	19080	19080	0
120	20240723	171200	476226420	19080	19080	19080	19080	0
121	20240723	171100	476226420	19080	19080	19080	19080	0
122	20240723	171000	476226420	19080	19080	19080	19080	481
123	20240723	170900	476226420	19080	19080	19080	19080	0
124	20240723	170800	476226420	19080	19080	19080	19080	0
125	20240723	170700	476226420	19080	19080	19080	19080	0
126	20240723	170600	476226420	19080	19080	19080	19080	0
127	20240723	170500	476226420	19080	19080	19080	19080	0
128	20240723	170400	476226420	19080	19080	19080	19080	0
129	20240723	170300	476226420	19080	19080	19080	19080	0
130	20240723	170200	476226420	19080	19080	19080	19080	0
131	20240723	170100	476226420	19080	19080	19080	19080	0
132	20240723	170000	476226420	19080	19080	19080	19080	0
133	20240723	165900	476226420	19080	19080	19080	19080	0
134	20240723	165800	476226420	19080	19080	19080	19080	0
135	20240723	165700	476226420	19080	19080	19080	19080	0
136	20240723	165600	476226420	19080	19080	19080	19080	0
137	20240723	165500	476226420	19080	19080	19080	19080	0
138	20240723	165400	476226420	19080	19080	19080	19080	0
139	20240723	165300	476226420	19080	19080	19080	19080	0
140	20240723	165200	476226420	19080	19080	19080	19080	0
141	20240723	165100	476226420	19080	19080	19080	19080	0
142	20240723	165000	476226420	19080	19080	19080	19080	0
143	20240723	164900	476226420	19080	19080	19080	19080	0
144	20240723	164800	476226420	19080	19080	19080	19080	0
145	20240723	164700	476226420	19080	19080	19080	19080	0
146	20240723	164600	476226420	19080	19080	19080	19080	0
147	20240723	164500	476226420	19080	19080	19080	19080	0
148	20240723	164400	476226420	19080	19080	19080	19080	0
149	20240723	164300	476226420	19080	19080	19080	19080	0
150	20240723	164200	476226420	19080	19080	19080	19080	0
151	20240723	164100	476226420	19080	19080	19080	19080	0
152	20240723	164000	476226420	19080	19080	19080	19080	481
153	20240723	163900	476226420	19080	19080	19080	19080	0
154	20240723	163800	476226420	19080	19080	19080	19080	0
155	20240723	163700	476226420	19080	19080	19080	19080	0
156	20240723	163600	476226420	19080	19080	19080	19080	0
157	20240723	163500	476226420	19080	19080	19080	19080	0
158	20240723	163400	476226420	19080	19080	19080	19080	0
159	20240723	163300	476226420	19080	19080	19080	19080	0
160	20240723	163200	476226420	19080	19080	19080	19080	0
161	20240723	163100	476226420	19080	19080	19080	19080	0
162	20240723	163000	476226420	19080	19080	19080	19080	0
163	20240723	162900	476226420	19080	19080	19080	19080	0
164	20240723	162800	476226420	19080	19080	19080	19080	0
165	20240723	162700	476226420	19080	19080	19080	19080	0
166	20240723	162600	476226420	19080	19080	19080	19080	0
167	20240723	162500	476226420	19080	19080	19080	19080	0
168	20240723	162400	476226420	19080	19080	19080	19080	0
169	20240723	162300	476226420	19080	19080	19080	19080	0
170	20240723	162200	476226420	19080	19080	19080	19080	0
171	20240723	162100	476226420	19080	19080	19080	19080	0
172	20240723	162000	476226420	19080	19080	19080	19080	0
173	20240723	161900	476226420	19080	19080	19080	19080	0
174	20240723	161800	476226420	19080	19080	19080	19080	0
175	20240723	161700	476226420	19080	19080	19080	19080	0
176	20240723	161600	476226420	19080	19080	19080	19080	0
177	20240723	161500	476226420	19080	19080	19080	19080	0
178	20240723	161400	476226420	19080	19080	19080	19080	0
179	20240723	161300	476226420	19080	19080	19080	19080	0
180	20240723	161200	476226420	19080	19080	19080	19080	0
181	20240723	161100	476226420	19080	19080	19080	19080	0
182	20240723	161000	476226420	19080	19080	19080	19080	481
183	20240723	160900	476226420	19080	19080	19080	19080	0
184	20240723	160800	476226420	19080	19080	19080	19080	0
185	20240723	160700	476226420	19080	19080	19080	19080	0
186	20240723	160600	476226420	19080	19080	19080	19080	0
187	20240723	160500	476226420	19080	19080	19080	19080	0
188	20240723	160400	476226420	19080	19080	19080	19080	0
189	20240723	160300	476226420	19080	19080	19080	19080	0
190	20240723	160200	476226420	19080	19080	19080	19080	0
191	20240723	160100	476226420	19080	19080	19080	19080	0
192	20240723	160000	476226420	19080	19080	19080	19080	0
193	20240723	155900	476226420	19080	19080	19080	19080	0
194	20240723	155800	476226420	19080	19080	19080	19080	0
195	20240723	155700	476226420	19080	19080	19080	19080	0
196	20240723	155600	476226420	19080	19080	19080	19080	0
197	20240723	155500	476226420	19080	19080	19080	19080	0
198	20240723	155400	476226420	19080	19080	19080	19080	0
199	20240723	155300	476226420	19080	19080	19080	19080	0
200	20240723	155200	476226420	19080	19080	19080	19080	0
201	20240723	155100	476226420	19080	19080	19080	19080	0
202	20240723	155000	476226420	19080	19080	19080	19080	0
203	20240723	154900	476226420	19080	19080	19080	19080	0
204	20240723	154800	476226420	19080	19080	19080	19080	0
205	20240723	154700	476226420	19080	19080	19080	19080	0
206	20240723	154600	476226420	19080	19080	19080	19080	0
207	20240723	154500	476226420	19080	19080	19080	19080	0
208	20240723	154400	476226420	19080	19080	19080	19080	0
209	20240723	154300	476226420	19080	19080	19080	19080	0
210	20240723	154200	476226420	19080	19080	19080	19080	0
211	20240723	154100	476226420	19080	19080	19080	19080	0
212	20240723	154000	476226420	19080	19080	19080	19080	481
213	20240723	153900	476226420	19080	19080	19080	19080	0
214	20240723	153800	476226420	19080	19080	19080	19080	0
215	20240723	153700	476226420	19080	19080	19080	19080	0
216	20240723	153600	476226420	19080	19080	19080	19080	0
217	20240723	153500	476226420	19080	19080	19080	19080	0
218	20240723	153400	476226420	19080	19080	19080	19080	0
219	20240723	153300	476226420	19080	19080	19080	19080	0
220	20240723	153200	476226420	19080	19080	19080	19080	0
221	20240723	153100	476226420	19080	19080	19080	19080	0
222	20240723	153000	476226420	19080	19080	19080	19080	481
223	20240723	152900	467048940	19080	19080	19080	19080	0
224	20240723	152800	467048940	19080	19080	19080	19080	0
225	20240723	152700	467048940	19080	19080	19080	19080	0
226	20240723	152600	467048940	19080	19080	19080	19080	0
227	20240723	152500	467048940	19080	19080	19080	19080	0
228	20240723	152400	467048940	19080	19080	19080	19080	0
229	20240723	152300	467048940	19080	19080	19080	19080	0
230	20240723	152200	467048940	19080	19080	19080	19080	0
231	20240723	152100	467048940	19080	19080	19080	19080	0
232	20240723	152000	467048940	19080	19080	19080	19080	0
233	20240723	151900	467048940	19080	19000	19090	19000	308
234	20240723	151800	461193220	18980	18980	18980	18980	0
235	20240723	151700	461193220	18980	18980	18980	18980	12
236	20240723	151600	460965460	18980	18980	18980	18980	1
237	20240723	151500	460946480	18980	18980	18980	18980	0
238	20240723	151400	460946480	18980	18980	18980	18980	1
239	20240723	151300	460927500	18980	18990	18990	18980	18
240	20240723	151200	460585690	18990	18990	18990	18990	1
241	20240723	151100	460566700	18980	19000	19000	18980	610
242	20240723	151000	448979760	19000	19000	19000	19000	0
243	20240723	150900	448979760	19000	19000	19000	19000	1
244	20240723	150800	448960760	19010	19010	19010	19010	1
245	20240723	150700	448941750	19000	19000	19000	19000	77
246	20240723	150600	447478750	19000	19000	19000	19000	1
247	20240723	150500	447459750	19000	19000	19000	19000	0
248	20240723	150400	447459750	19000	19020	19020	19000	29
249	20240723	150300	446908710	19010	19010	19010	19010	1
250	20240723	150200	446889700	19000	19020	19020	19000	400
251	20240723	150100	439285890	19020	19020	19020	19020	0
252	20240723	150000	439285890	19020	19020	19020	19020	0
253	20240723	145900	439285890	19020	19020	19020	19020	1
254	20240723	145800	439266870	19020	19020	19020	19020	2
255	20240723	145700	439228830	19000	19000	19000	19000	1
256	20240723	145600	439209830	19000	19000	19000	19000	0
257	20240723	145500	439209830	19000	19010	19010	19000	298
258	20240723	145400	433546590	19010	19010	19010	19010	1
259	20240723	145300	433527580	19030	19030	19030	19030	2
260	20240723	145200	433489520	19030	19030	19030	19030	0
261	20240723	145100	433489520	19030	19020	19030	19010	319
262	20240723	145000	427419470	19020	19040	19040	19020	377
263	20240723	144900	420242880	19040	19040	19040	19040	0
264	20240723	144800	420242880	19040	19030	19050	19030	257
265	20240723	144700	415352120	19040	19050	19050	19040	253
266	20240723	144600	410534970	19090	19090	19090	19090	1
267	20240723	144500	410515880	19040	19040	19040	19040	1
268	20240723	144400	410496840	19090	19090	19090	19090	5
269	20240723	144300	410401390	19090	19090	19090	19090	1
270	20240723	144200	410382300	19040	19040	19040	19040	1
271	20240723	144100	410363260	19090	19090	19090	19090	100
272	20240723	144000	408454260	19090	19090	19090	19090	0
273	20240723	143900	408454260	19090	19090	19090	19090	0
274	20240723	143800	408454260	19090	19090	19090	19090	0
275	20240723	143700	408454260	19090	19030	19090	19030	6
276	20240723	143600	408339780	19090	19090	19090	19090	2
277	20240723	143500	408301600	19040	19040	19040	19040	433
278	20240723	143400	400057280	19050	19050	19050	19050	0
279	20240723	143300	400057280	19050	19050	19050	19050	0
280	20240723	143200	400057280	19050	19050	19050	19050	0
281	20240723	143100	400057280	19050	19060	19060	19050	799
282	20240723	143000	384836250	19060	19060	19060	19060	0
283	20240723	142900	384836250	19060	19060	19060	19060	0
284	20240723	142800	384836250	19060	19060	19060	19060	0
285	20240723	142700	384836250	19060	19060	19060	19060	0
286	20240723	142600	384836250	19060	19060	19060	19060	0
287	20240723	142500	384836250	19060	19060	19060	19060	0
288	20240723	142400	384836250	19060	19060	19060	19060	0
289	20240723	142300	384836250	19060	19060	19060	19060	0
290	20240723	142200	384836250	19060	19060	19060	19060	0
291	20240723	142100	384836250	19060	19060	19060	19060	0
292	20240723	142000	384836250	19060	19060	19060	19060	0
293	20240723	141900	384836250	19060	19060	19060	19060	0
294	20240723	141800	384836250	19060	19070	19070	19060	16
295	20240723	141700	384531250	19100	19100	19100	19100	0
296	20240723	141600	384531250	19100	19100	19100	19100	0
297	20240723	141500	384531250	19100	19100	19100	19100	0
298	20240723	141400	384531250	19100	19100	19100	19100	0
299	20240723	141300	384531250	19100	19100	19100	19100	0
300	20240723	141200	384531250	19100	19100	19100	19100	0
301	20240723	141100	384531250	19100	19100	19100	19100	0
302	20240723	141000	384531250	19100	19060	19110	19060	101
303	20240723	140900	382602950	19050	19050	19050	19050	0
304	20240723	140800	382602950	19050	19050	19050	19050	0
305	20240723	140700	382602950	19050	19020	19050	19020	433
306	20240723	140600	374367200	19020	19050	19050	19020	253
307	20240723	140500	369554570	19090	19090	19090	19090	0
308	20240723	140400	369554570	19090	19090	19090	19090	0
309	20240723	140300	369554570	19090	19090	19090	19090	0
310	20240723	140200	369554570	19090	19090	19090	19090	0
311	20240723	140100	369554570	19090	19090	19090	19090	1
312	20240723	140000	369535480	19090	19090	19090	19090	0
313	20240723	135900	369535480	19090	19090	19090	19090	0
314	20240723	135800	369535480	19090	19090	19090	19090	0
315	20240723	135700	369535480	19090	19090	19090	19090	0
316	20240723	135600	369535480	19090	19090	19090	19090	0
317	20240723	135500	369535480	19090	19090	19090	19090	0
318	20240723	135400	369535480	19090	19090	19090	19090	0
319	20240723	135300	369535480	19090	19090	19090	19090	0
320	20240723	135200	369535480	19090	19090	19090	19090	3
321	20240723	135100	369478210	19010	19030	19030	19010	6
322	20240723	135000	369364110	19120	19120	19120	19120	0
323	20240723	134900	369364110	19120	19120	19120	19120	0
324	20240723	134800	369364110	19120	19120	19120	19120	0
325	20240723	134700	369364110	19120	19020	19120	19020	206
326	20240723	134600	365445890	19020	19020	19020	19020	13
327	20240723	134500	365198630	19030	19080	19080	19030	762
328	20240723	134400	350674040	19050	19050	19050	19050	0
329	20240723	134300	350674040	19050	19050	19050	19050	0
330	20240723	134200	350674040	19050	19050	19050	19050	0
331	20240723	134100	350674040	19050	19050	19050	19050	0
332	20240723	134000	350674040	19050	19050	19050	19050	1
333	20240723	133900	350654990	19080	19080	19080	19080	5
334	20240723	133800	350559590	19050	19050	19050	19050	0
335	20240723	133700	350559590	19050	19060	19060	19050	414
336	20240723	133600	342668760	19060	19060	19060	19060	0
337	20240723	133500	342668760	19060	19060	19060	19060	1
338	20240723	133400	342649700	19060	19060	19060	19060	1
339	20240723	133300	342630640	19060	19080	19080	19060	15
340	20240723	133200	342344560	19080	19150	19150	19080	551
341	20240723	133100	331808030	19180	19180	19180	19180	0
342	20240723	133000	331808030	19180	19180	19180	19180	0
343	20240723	132900	331808030	19180	19180	19180	19180	1
344	20240723	132800	331788850	19180	19180	19180	19180	0
345	20240723	132700	331788850	19180	19180	19190	19170	125
346	20240723	132600	329391440	19190	19190	19190	19190	0
347	20240723	132500	329391440	19190	19190	19190	19190	0
348	20240723	132400	329391440	19190	19190	19190	19190	0
349	20240723	132300	329391440	19190	19190	19190	19190	0
350	20240723	132200	329391440	19190	19180	19190	19180	13
351	20240723	132100	329142090	19180	19170	19180	19170	59
352	20240723	132000	328011050	19170	19160	19170	19160	2
353	20240723	131900	327972720	19160	19160	19160	19160	14
354	20240723	131800	327704480	19130	19150	19160	19130	298
355	20240723	131700	322003440	19140	19120	19140	19120	12
356	20240723	131600	321773880	19120	19120	19120	19120	0
357	20240723	131500	321773880	19120	19120	19120	19120	16
358	20240723	131400	321467960	19110	19070	19110	19070	159
359	20240723	131300	318433240	19060	19060	19060	19060	46
360	20240723	131200	317556480	19050	19050	19050	19050	0
361	20240723	131100	317556480	19050	19050	19050	19050	0
362	20240723	131000	317556480	19050	19050	19050	19050	18
363	20240723	130900	317213580	19050	19050	19050	19050	180
364	20240723	130800	313784580	19050	19050	19050	19050	0
365	20240723	130700	313784580	19050	19050	19050	19050	0
366	20240723	130600	313784580	19050	19050	19050	19050	0
367	20240723	130500	313784580	19050	19060	19060	19050	54
368	20240723	130400	312755840	19080	19080	19080	19080	0
369	20240723	130300	312755840	19080	19080	19080	19080	3
370	20240723	130200	312698600	19080	19080	19080	19080	0
371	20240723	130100	312698600	19080	19080	19080	19080	0
372	20240723	130000	312698600	19080	19080	19080	19080	0
373	20240723	125900	312698600	19080	19080	19080	19080	0
374	20240723	125800	312698600	19080	19080	19080	19080	50
375	20240723	125700	311744600	19080	19080	19080	19080	0
376	20240723	125600	311744600	19080	19080	19080	19080	1
377	20240723	125500	311725520	19050	19050	19050	19050	0
378	20240723	125400	311725520	19050	19050	19050	19050	0
379	20240723	125300	311725520	19050	19050	19050	19050	0
380	20240723	125200	311725520	19050	19050	19050	19050	0
381	20240723	125100	311725520	19050	19050	19050	19050	0
382	20240723	125000	311725520	19050	19050	19050	19050	7
383	20240723	124900	311592170	19050	19050	19050	19050	1
384	20240723	124800	311573120	19050	19050	19050	19050	1
385	20240723	124700	311554070	19050	19050	19050	19050	1
386	20240723	124600	311535020	19050	19050	19050	19050	0
387	20240723	124500	311535020	19050	19050	19050	19050	2
388	20240723	124400	311496920	19060	19060	19060	19060	0
389	20240723	124300	311496920	19060	19060	19060	19060	0
390	20240723	124200	311496920	19060	19060	19060	19060	2
391	20240723	124100	311458800	19070	19070	19070	19070	0
392	20240723	124000	311458800	19070	19070	19070	19070	6
393	20240723	123900	311344380	19070	19070	19070	19070	70
394	20240723	123800	310009480	19050	19040	19050	19040	4
395	20240723	123700	309933310	19050	19050	19050	19050	70
396	20240723	123600	308599810	19050	19050	19050	19050	1
397	20240723	123500	308580760	19050	19050	19050	19050	0
398	20240723	123400	308580760	19050	19050	19050	19050	0
399	20240723	123300	308580760	19050	19050	19050	19050	1
400	20240723	123200	308561710	19020	19020	19020	19020	0
401	20240723	123100	308561710	19020	19020	19020	19020	0
402	20240723	123000	308561710	19020	19020	19020	19020	0
403	20240723	122900	308561710	19020	19020	19020	19020	0
404	20240723	122800	308561710	19020	19020	19020	19020	2
405	20240723	122700	308523670	19020	19020	19020	19020	1
406	20240723	122600	308504650	19020	19020	19020	19020	0
407	20240723	122500	308504650	19020	19020	19020	19020	0
408	20240723	122400	308504650	19020	19020	19020	19020	50
409	20240723	122300	307553650	19020	19020	19020	19020	2
410	20240723	122200	307515610	19020	19040	19040	19020	4
411	20240723	122100	307439490	19020	19020	19020	19020	16
412	20240723	122000	307135170	19020	19020	19020	19020	0
413	20240723	121900	307135170	19020	19020	19020	19020	0
414	20240723	121800	307135170	19020	19020	19020	19020	0
415	20240723	121700	307135170	19020	19020	19020	19020	1
416	20240723	121600	307116150	19030	19030	19030	19030	1
417	20240723	121500	307097120	19040	19040	19040	19040	0
418	20240723	121400	307097120	19040	19040	19040	19040	1
419	20240723	121300	307078080	19040	19040	19040	19040	2
420	20240723	121200	307040000	19040	19040	19040	19040	0
421	20240723	121100	307040000	19040	19040	19040	19040	0
422	20240723	121000	307040000	19040	19040	19040	19040	0
423	20240723	120900	307040000	19040	19040	19040	19040	0
424	20240723	120800	307040000	19040	19040	19040	19040	0
425	20240723	120700	307040000	19040	19040	19040	19040	0
426	20240723	120600	307040000	19040	19030	19060	19030	217
427	20240723	120500	302908260	19020	19020	19020	19020	1
428	20240723	120400	302889240	19080	19080	19080	19080	0
429	20240723	120300	302889240	19080	19080	19080	19080	0
430	20240723	120200	302889240	19080	19080	19080	19080	15
431	20240723	120100	302603040	19080	19080	19080	19080	0
432	20240723	120000	302603040	19080	19080	19080	19080	1
433	20240723	115900	302583960	19080	19080	19080	19080	0
434	20240723	115800	302583960	19080	19080	19080	19080	1
435	20240723	115700	302564880	19080	19080	19080	19080	17
436	20240723	115600	302240520	19070	19070	19070	19070	70
437	20240723	115500	300905620	19020	19020	19020	19020	23
438	20240723	115400	300468160	19010	19010	19010	19010	0
439	20240723	115300	300468160	19010	19010	19010	19010	2
440	20240723	115200	300430140	19010	19010	19010	19010	0
441	20240723	115100	300430140	19010	19010	19010	19010	0
442	20240723	115000	300430140	19010	19010	19010	19010	0
443	20240723	114900	300430140	19010	19010	19010	19010	2
444	20240723	114800	300392120	19010	19010	19010	19010	2
445	20240723	114700	300354100	19010	19010	19010	19010	2
446	20240723	114600	300316080	19010	19010	19010	19010	1
447	20240723	114500	300297070	19010	19010	19020	19010	9
448	20240723	114400	300125960	19010	19010	19010	19010	49
449	20240723	114300	299194470	19010	19010	19010	19010	0
450	20240723	114200	299194470	19010	19010	19010	19010	20
451	20240723	114100	298814270	19020	19020	19020	19020	0
452	20240723	114000	298814270	19020	19040	19040	19020	106
453	20240723	113900	296796290	19040	19040	19040	19040	0
454	20240723	113800	296796290	19040	19040	19040	19040	0
455	20240723	113700	296796290	19040	19040	19040	19040	0
456	20240723	113600	296796290	19040	19040	19040	19040	0
457	20240723	113500	296796290	19040	19040	19040	19040	0
458	20240723	113400	296796290	19040	19040	19040	19040	0
459	20240723	113300	296796290	19040	19050	19050	19040	20
460	20240723	113200	296415470	19040	19040	19040	19040	1
461	20240723	113100	296396430	19030	19020	19050	19020	28
462	20240723	113000	295863590	19020	19020	19020	19020	3
463	20240723	112900	295806530	19020	19020	19020	19020	218
464	20240723	112800	291660170	19020	19020	19020	19020	0
465	20240723	112700	291660170	19020	19020	19020	19020	0
466	20240723	112600	291660170	19020	19020	19020	19020	0
467	20240723	112500	291660170	19020	19020	19020	19020	0
468	20240723	112400	291660170	19020	19020	19020	19020	0
469	20240723	112300	291660170	19020	19020	19020	19020	0
470	20240723	112200	291660170	19020	19020	19020	19020	0
471	20240723	112100	291660170	19020	19020	19020	19020	0
472	20240723	112000	291660170	19020	19020	19020	19020	0
473	20240723	111900	291660170	19020	19020	19020	19020	1
474	20240723	111800	291641150	19020	19050	19050	19020	21
475	20240723	111700	291241630	19050	19040	19050	19040	217
476	20240723	111600	287107850	19050	19050	19050	19050	1
477	20240723	111500	287088800	19050	19050	19050	19050	0
478	20240723	111400	287088800	19050	19050	19050	19050	3
479	20240723	111300	287031650	19060	19070	19070	19060	13
480	20240723	111200	286783790	19080	19080	19080	19080	0
481	20240723	111100	286783790	19080	19080	19080	19080	0
482	20240723	111000	286783790	19080	19080	19080	19080	0
483	20240723	110900	286783790	19080	19080	19080	19080	0
484	20240723	110800	286783790	19080	19080	19080	19080	2
485	20240723	110700	286745630	19080	19080	19080	19080	0
486	20240723	110600	286745630	19080	19080	19080	19080	0
487	20240723	110500	286745630	19080	19080	19080	19080	1
488	20240723	110400	286726550	19120	19120	19120	19120	0
489	20240723	110300	286726550	19120	19070	19120	19070	50
490	20240723	110200	285771740	19040	19040	19040	19040	1
491	20240723	110100	285752700	19050	19050	19050	19050	0
492	20240723	110000	285752700	19050	19040	19050	19040	239
493	20240723	105900	281202120	19040	19070	19080	19040	896
494	20240723	105800	264139140	19070	19070	19070	19070	3
495	20240723	105700	264081930	19060	19060	19060	19060	0
496	20240723	105600	264081930	19060	19060	19060	19060	0
497	20240723	105500	264081930	19060	19060	19060	19060	1
498	20240723	105400	264062870	19070	19070	19070	19070	0
499	20240723	105300	264062870	19070	19070	19070	19070	1
500	20240723	105200	264043800	19080	19080	19080	19080	0
501	20240723	105100	264043800	19080	19080	19080	19080	4
502	20240723	105000	263967480	19070	19060	19070	19060	180
503	20240723	104900	260536670	19020	19020	19020	19020	0
504	20240723	104800	260536670	19020	19020	19020	19020	0
505	20240723	104700	260536670	19020	19020	19020	19020	0
506	20240723	104600	260536670	19020	19050	19050	19020	41
507	20240723	104500	259756680	19060	19060	19060	19060	0
508	20240723	104400	259756680	19060	19060	19060	19060	0
509	20240723	104300	259756680	19060	19060	19060	19060	0
510	20240723	104200	259756680	19060	19060	19060	19060	180
511	20240723	104100	256325880	19030	19050	19050	19030	100
512	20240723	104000	254422860	19060	19060	19060	19060	1
513	20240723	103900	254403800	19100	19060	19100	19060	1181
514	20240723	103800	231856250	19060	19060	19060	19060	0
515	20240723	103700	231856250	19060	19060	19060	19060	1
516	20240723	103600	231837190	19060	19060	19070	19060	3
517	20240723	103500	231780000	19080	19050	19080	19050	3
518	20240723	103400	231722810	19060	19080	19080	19040	16
519	20240723	103300	231417890	19080	19080	19080	19080	30
520	20240723	103200	230845490	19080	19080	19080	19080	6
521	20240723	103100	230731010	19070	19070	19070	19070	0
522	20240723	103000	230731010	19070	19060	19070	19060	2
523	20240723	102900	230692880	19060	19050	19070	19050	297
524	20240723	102800	225030760	19050	19050	19050	19050	9
525	20240723	102700	224859310	19050	19050	19050	19050	0
526	20240723	102600	224859310	19050	19050	19050	19050	619
527	20240723	102500	213067360	19050	19050	19050	19050	0
528	20240723	102400	213067360	19050	19080	19080	19050	860
529	20240723	102300	196684300	19070	19030	19070	19030	305
530	20240723	102200	190877970	19000	19000	19000	19000	454
531	20240723	102100	182251970	19000	19050	19050	19000	853
532	20240723	102000	166028650	19050	19050	19050	19050	2
533	20240723	101900	165990550	19060	19060	19060	19060	0
534	20240723	101800	165990550	19060	19060	19060	19060	1
535	20240723	101700	165971490	19060	19040	19060	19040	240
536	20240723	101600	161401840	19040	19040	19040	19040	4
537	20240723	101500	161325680	19030	19030	19030	19030	2
538	20240723	101400	161287620	19020	19010	19020	19010	372
539	20240723	101300	154212190	19010	19060	19060	19010	1509
540	20240723	101200	125514290	19110	19110	19110	19110	2
541	20240723	101100	125476070	19050	19030	19120	19030	879
542	20240723	101000	108739620	19030	19090	19120	19030	1045
543	20240723	100900	88830910	19120	19110	19120	19110	2
544	20240723	100800	88792680	19100	19080	19110	19080	424
545	20240723	100700	80702690	19080	19110	19110	19080	51
546	20240723	100600	79728810	19110	19150	19150	19110	853
547	20240723	100500	63419360	19170	19170	19170	19140	7
548	20240723	100400	63285250	19180	19180	19180	19180	1
549	20240723	100300	63266070	19190	19190	19190	19190	15
550	20240723	100200	62978220	19190	19130	19190	19120	16
551	20240723	100100	62671450	19210	19090	19210	19090	192
552	20240723	100000	59005820	19100	19160	19160	19090	224
553	20240723	095900	54720100	19190	19130	19190	19130	45
554	20240723	095800	53857930	19130	19130	19140	19130	28
555	20240723	095700	53322270	19140	19150	19210	19110	53
556	20240723	095600	52308200	19140	19130	19140	19130	8
557	20240723	095500	52155120	19120	19150	19170	19120	33
558	20240723	095400	51523540	19160	19180	19190	19160	17
559	20240723	095300	51197710	19210	19140	19210	19140	13
560	20240723	095200	50948660	19140	19160	19160	19140	88
561	20240723	095100	49263430	19170	19170	19170	19170	0
562	20240723	095000	49263430	19170	19170	19170	19170	0
563	20240723	094900	49263430	19170	19170	19170	19170	3
564	20240723	094800	49205920	19180	19190	19190	19180	7
565	20240723	094700	49071610	19210	19210	19210	19210	0
566	20240723	094600	49071610	19210	19210	19210	19210	0
567	20240723	094500	49071610	19210	19210	19210	19210	1
568	20240723	094400	49052400	19210	19210	19210	19210	2
569	20240723	094300	49013980	19220	19210	19220	19200	28
570	20240723	094200	48476290	19200	19200	19200	19200	1
571	20240723	094100	48457090	19200	19200	19200	19200	17
572	20240723	094000	48130690	19200	19170	19200	19170	6
573	20240723	093900	48015530	19160	19160	19160	19160	0
574	20240723	093800	48015530	19160	19160	19160	19160	0
575	20240723	093700	48015530	19160	19180	19180	19160	5
576	20240723	093600	47919690	19190	19190	19190	19190	0
577	20240723	093500	47919690	19190	19190	19190	19190	0
578	20240723	093400	47919690	19190	19190	19190	19190	1
579	20240723	093300	47900500	19200	19210	19210	19200	2
580	20240723	093200	47862090	19220	19200	19220	19200	2
581	20240723	093100	47823670	19210	19170	19210	19170	416
582	20240723	093000	39848820	19170	19240	19240	19170	5
583	20240723	092900	39752780	19160	19160	19160	19160	0
584	20240723	092800	39752780	19160	19160	19160	19160	10
585	20240723	092700	39561180	19150	19150	19150	19150	0
586	20240723	092600	39561180	19150	19150	19150	19150	0
587	20240723	092500	39561180	19150	19180	19250	19150	16
588	20240723	092400	39254250	19190	19210	19210	19190	216
589	20240723	092300	35105150	19250	19190	19250	19190	54
590	20240723	092200	34065890	19190	19260	19260	19190	70
591	20240723	092100	32719740	19230	19250	19260	19210	262
592	20240723	092000	27681010	19280	19280	19280	19250	30
593	20240723	091900	27103130	19320	19320	19320	19320	2
594	20240723	091800	27064490	19330	19330	19330	19330	60
595	20240723	091700	25904690	19330	19330	19330	19330	40
596	20240723	091600	25131490	19330	19330	19330	19330	0
597	20240723	091500	25131490	19330	19320	19330	19290	446
598	20240723	091400	16519020	19320	19320	19320	19320	27
599	20240723	091300	15997380	19260	19280	19280	19260	3
600	20240723	091200	15939570	19330	19330	19330	19330	9
601	20240723	091100	15765600	19330	19330	19330	19330	34
602	20240723	091000	15108380	19330	19330	19330	19330	15
603	20240723	090900	14818430	19330	19330	19330	19330	0
604	20240723	090800	14818430	19330	19330	19330	19330	5
605	20240723	090700	14721780	19330	19330	19330	19330	5
606	20240723	090600	14625130	19340	19300	19340	19200	462
607	20240723	090500	5712060	19300	19290	19300	19290	5
608	20240723	090400	5615600	19290	19280	19290	19280	63
609	20240723	090300	4400850	19260	19260	19260	19260	0
610	20240723	090200	4400850	19260	19260	19260	19260	0
611	20240723	090100	4400850	19260	19250	19260	19250	39
612	20240723	090000	3649960	19230	19210	19230	19210	190