KissMeData/039840/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192100	263634920	19380	19380	19380	19380	2414
3	20240719	192000	263634920	19380	19380	19380	19380	0
4	20240719	191900	263634920	19380	19380	19380	19380	0
5	20240719	191800	263634920	19380	19380	19380	19380	0
6	20240719	191700	263634920	19380	19380	19380	19380	0
7	20240719	191600	263634920	19380	19380	19380	19380	0
8	20240719	191500	263634920	19380	19380	19380	19380	0
9	20240719	191400	263634920	19380	19380	19380	19380	0
10	20240719	191300	263634920	19380	19380	19380	19380	0
11	20240719	191200	263634920	19380	19380	19380	19380	0
12	20240719	191100	263634920	19380	19380	19380	19380	0
13	20240719	191000	263634920	19380	19380	19380	19380	0
14	20240719	190900	263634920	19380	19380	19380	19380	0
15	20240719	190800	263634920	19380	19380	19380	19380	0
16	20240719	190700	263634920	19380	19380	19380	19380	0
17	20240719	190600	263634920	19380	19380	19380	19380	0
18	20240719	190500	263634920	19380	19380	19380	19380	0
19	20240719	190400	263634920	19380	19380	19380	19380	0
20	20240719	190300	263634920	19380	19380	19380	19380	0
21	20240719	190200	263634920	19380	19380	19380	19380	0
22	20240719	190100	263634920	19380	19380	19380	19380	0
23	20240719	190000	263634920	19380	19380	19380	19380	0
24	20240719	185900	263634920	19380	19380	19380	19380	0
25	20240719	185800	263634920	19380	19380	19380	19380	0
26	20240719	185700	263634920	19380	19380	19380	19380	0
27	20240719	185600	263634920	19380	19380	19380	19380	0
28	20240719	185500	263634920	19380	19380	19380	19380	0
29	20240719	185400	263634920	19380	19380	19380	19380	0
30	20240719	185300	263634920	19380	19380	19380	19380	0
31	20240719	185200	263634920	19380	19380	19380	19380	0
32	20240719	185100	263634920	19380	19380	19380	19380	2414
33	20240719	185000	263634920	19380	19380	19380	19380	0
34	20240719	184900	263634920	19380	19380	19380	19380	0
35	20240719	184800	263634920	19380	19380	19380	19380	0
36	20240719	184700	263634920	19380	19380	19380	19380	0
37	20240719	184600	263634920	19380	19380	19380	19380	0
38	20240719	184500	263634920	19380	19380	19380	19380	0
39	20240719	184400	263634920	19380	19380	19380	19380	0
40	20240719	184300	263634920	19380	19380	19380	19380	0
41	20240719	184200	263634920	19380	19380	19380	19380	0
42	20240719	184100	263634920	19380	19380	19380	19380	0
43	20240719	184000	263634920	19380	19380	19380	19380	0
44	20240719	183900	263634920	19380	19380	19380	19380	0
45	20240719	183800	263634920	19380	19380	19380	19380	0
46	20240719	183700	263634920	19380	19380	19380	19380	0
47	20240719	183600	263634920	19380	19380	19380	19380	0
48	20240719	183500	263634920	19380	19380	19380	19380	0
49	20240719	183400	263634920	19380	19380	19380	19380	0
50	20240719	183300	263634920	19380	19380	19380	19380	0
51	20240719	183200	263634920	19380	19380	19380	19380	0
52	20240719	183100	263634920	19380	19380	19380	19380	0
53	20240719	183000	263634920	19380	19380	19380	19380	0
54	20240719	182900	263634920	19380	19380	19380	19380	0
55	20240719	182800	263634920	19380	19380	19380	19380	0
56	20240719	182700	263634920	19380	19380	19380	19380	0
57	20240719	182600	263634920	19380	19380	19380	19380	0
58	20240719	182500	263634920	19380	19380	19380	19380	0
59	20240719	182400	263634920	19380	19380	19380	19380	0
60	20240719	182300	263634920	19380	19380	19380	19380	0
61	20240719	182200	263634920	19380	19380	19380	19380	0
62	20240719	182100	263634920	19380	19380	19380	19380	2414
63	20240719	182000	263634920	19380	19380	19380	19380	0
64	20240719	181900	263634920	19380	19380	19380	19380	0
65	20240719	181800	263634920	19380	19380	19380	19380	0
66	20240719	181700	263634920	19380	19380	19380	19380	0
67	20240719	181600	263634920	19380	19380	19380	19380	0
68	20240719	181500	263634920	19380	19380	19380	19380	0
69	20240719	181400	263634920	19380	19380	19380	19380	0
70	20240719	181300	263634920	19380	19380	19380	19380	0
71	20240719	181200	263634920	19380	19380	19380	19380	0
72	20240719	181100	263634920	19380	19380	19380	19380	0
73	20240719	181000	263634920	19380	19380	19380	19380	0
74	20240719	180900	263634920	19380	19380	19380	19380	0
75	20240719	180800	263634920	19380	19380	19380	19380	0
76	20240719	180700	263634920	19380	19380	19380	19380	0
77	20240719	180600	263634920	19380	19380	19380	19380	0
78	20240719	180500	263634920	19380	19380	19380	19380	0
79	20240719	180400	263634920	19380	19380	19380	19380	0
80	20240719	180300	263634920	19380	19380	19380	19380	0
81	20240719	180200	263634920	19380	19380	19380	19380	0
82	20240719	180100	263634920	19380	19380	19380	19380	0
83	20240719	180000	263634920	19380	19380	19380	19380	0
84	20240719	175900	263634920	19380	19380	19380	19380	0
85	20240719	175800	263634920	19380	19380	19380	19380	0
86	20240719	175700	263634920	19380	19380	19380	19380	0
87	20240719	175600	263634920	19380	19380	19380	19380	0
88	20240719	175500	263634920	19380	19380	19380	19380	0
89	20240719	175400	263634920	19380	19380	19380	19380	0
90	20240719	175300	263634920	19380	19380	19380	19380	0
91	20240719	175200	263634920	19380	19380	19380	19380	0
92	20240719	175100	263634920	19380	19380	19380	19380	2414
93	20240719	175000	263634920	19380	19380	19380	19380	0
94	20240719	174900	263634920	19380	19380	19380	19380	0
95	20240719	174800	263634920	19380	19380	19380	19380	0
96	20240719	174700	263634920	19380	19380	19380	19380	0
97	20240719	174600	263634920	19380	19380	19380	19380	0
98	20240719	174500	263634920	19380	19380	19380	19380	0
99	20240719	174400	263634920	19380	19380	19380	19380	0
100	20240719	174300	263634920	19380	19380	19380	19380	0
101	20240719	174200	263634920	19380	19380	19380	19380	0
102	20240719	174100	263634920	19380	19380	19380	19380	0
103	20240719	174000	263634920	19380	19380	19380	19380	0
104	20240719	173900	263634920	19380	19380	19380	19380	0
105	20240719	173800	263634920	19380	19380	19380	19380	0
106	20240719	173700	263634920	19380	19380	19380	19380	0
107	20240719	173600	263634920	19380	19380	19380	19380	0
108	20240719	173500	263634920	19380	19380	19380	19380	0
109	20240719	173400	263634920	19380	19380	19380	19380	0
110	20240719	173300	263634920	19380	19380	19380	19380	0
111	20240719	173200	263634920	19380	19380	19380	19380	0
112	20240719	173100	263634920	19380	19380	19380	19380	0
113	20240719	173000	263634920	19380	19380	19380	19380	0
114	20240719	172900	263634920	19380	19380	19380	19380	0
115	20240719	172800	263634920	19380	19380	19380	19380	0
116	20240719	172700	263634920	19380	19380	19380	19380	0
117	20240719	172600	263634920	19380	19380	19380	19380	0
118	20240719	172500	263634920	19380	19380	19380	19380	0
119	20240719	172400	263634920	19380	19380	19380	19380	0
120	20240719	172300	263634920	19380	19380	19380	19380	0
121	20240719	172200	263634920	19380	19380	19380	19380	0
122	20240719	172100	263634920	19380	19380	19380	19380	2414
123	20240719	172000	263634920	19380	19380	19380	19380	0
124	20240719	171900	263634920	19380	19380	19380	19380	0
125	20240719	171800	263634920	19380	19380	19380	19380	0
126	20240719	171700	263634920	19380	19380	19380	19380	0
127	20240719	171600	263634920	19380	19380	19380	19380	0
128	20240719	171500	263634920	19380	19380	19380	19380	0
129	20240719	171400	263634920	19380	19380	19380	19380	0
130	20240719	171300	263634920	19380	19380	19380	19380	0
131	20240719	171200	263634920	19380	19380	19380	19380	0
132	20240719	171100	263634920	19380	19380	19380	19380	0
133	20240719	171000	263634920	19380	19380	19380	19380	0
134	20240719	170900	263634920	19380	19380	19380	19380	0
135	20240719	170800	263634920	19380	19380	19380	19380	0
136	20240719	170700	263634920	19380	19380	19380	19380	0
137	20240719	170600	263634920	19380	19380	19380	19380	0
138	20240719	170500	263634920	19380	19380	19380	19380	0
139	20240719	170400	263634920	19380	19380	19380	19380	0
140	20240719	170300	263634920	19380	19380	19380	19380	0
141	20240719	170200	263634920	19380	19380	19380	19380	0
142	20240719	170100	263634920	19380	19380	19380	19380	0
143	20240719	170000	263634920	19380	19380	19380	19380	0
144	20240719	165900	263634920	19380	19380	19380	19380	0
145	20240719	165800	263634920	19380	19380	19380	19380	0
146	20240719	165700	263634920	19380	19380	19380	19380	0
147	20240719	165600	263634920	19380	19380	19380	19380	0
148	20240719	165500	263634920	19380	19380	19380	19380	0
149	20240719	165400	263634920	19380	19380	19380	19380	0
150	20240719	165300	263634920	19380	19380	19380	19380	0
151	20240719	165200	263634920	19380	19380	19380	19380	0
152	20240719	165100	263634920	19380	19380	19380	19380	2414
153	20240719	165000	263634920	19380	19380	19380	19380	0
154	20240719	164900	263634920	19380	19380	19380	19380	0
155	20240719	164800	263634920	19380	19380	19380	19380	0
156	20240719	164700	263634920	19380	19380	19380	19380	0
157	20240719	164600	263634920	19380	19380	19380	19380	0
158	20240719	164500	263634920	19380	19380	19380	19380	0
159	20240719	164400	263634920	19380	19380	19380	19380	0
160	20240719	164300	263634920	19380	19380	19380	19380	0
161	20240719	164200	263634920	19380	19380	19380	19380	0
162	20240719	164100	263634920	19380	19380	19380	19380	0
163	20240719	164000	263634920	19380	19380	19380	19380	0
164	20240719	163900	263634920	19380	19380	19380	19380	0
165	20240719	163800	263634920	19380	19380	19380	19380	0
166	20240719	163700	263634920	19380	19380	19380	19380	0
167	20240719	163600	263634920	19380	19380	19380	19380	0
168	20240719	163500	263634920	19380	19380	19380	19380	0
169	20240719	163400	263634920	19380	19380	19380	19380	0
170	20240719	163300	263634920	19380	19380	19380	19380	0
171	20240719	163200	263634920	19380	19380	19380	19380	0
172	20240719	163100	263634920	19380	19380	19380	19380	0
173	20240719	163000	263634920	19380	19380	19380	19380	0
174	20240719	162900	263634920	19380	19380	19380	19380	0
175	20240719	162800	263634920	19380	19380	19380	19380	0
176	20240719	162700	263634920	19380	19380	19380	19380	0
177	20240719	162600	263634920	19380	19380	19380	19380	0
178	20240719	162500	263634920	19380	19380	19380	19380	0
179	20240719	162400	263634920	19380	19380	19380	19380	0
180	20240719	162300	263634920	19380	19380	19380	19380	0
181	20240719	162200	263634920	19380	19380	19380	19380	0
182	20240719	162100	263634920	19380	19380	19380	19380	2414
183	20240719	162000	263634920	19380	19380	19380	19380	0
184	20240719	161900	263634920	19380	19380	19380	19380	0
185	20240719	161800	263634920	19380	19380	19380	19380	0
186	20240719	161700	263634920	19380	19380	19380	19380	0
187	20240719	161600	263634920	19380	19380	19380	19380	0
188	20240719	161500	263634920	19380	19380	19380	19380	0
189	20240719	161400	263634920	19380	19380	19380	19380	0
190	20240719	161300	263634920	19380	19380	19380	19380	0
191	20240719	161200	263634920	19380	19380	19380	19380	0
192	20240719	161100	263634920	19380	19380	19380	19380	0
193	20240719	161000	263634920	19380	19380	19380	19380	0
194	20240719	160900	263634920	19380	19380	19380	19380	0
195	20240719	160800	263634920	19380	19380	19380	19380	0
196	20240719	160700	263634920	19380	19380	19380	19380	0
197	20240719	160600	263634920	19380	19380	19380	19380	0
198	20240719	160500	263634920	19380	19380	19380	19380	0
199	20240719	160400	263634920	19380	19380	19380	19380	0
200	20240719	160300	263634920	19380	19380	19380	19380	0
201	20240719	160200	263634920	19380	19380	19380	19380	0
202	20240719	160100	263634920	19380	19380	19380	19380	0
203	20240719	160000	263634920	19380	19380	19380	19380	0
204	20240719	155900	263634920	19380	19380	19380	19380	0
205	20240719	155800	263634920	19380	19380	19380	19380	0
206	20240719	155700	263634920	19380	19380	19380	19380	0
207	20240719	155600	263634920	19380	19380	19380	19380	0
208	20240719	155500	263634920	19380	19380	19380	19380	0
209	20240719	155400	263634920	19380	19380	19380	19380	0
210	20240719	155300	263634920	19380	19380	19380	19380	0
211	20240719	155200	263634920	19380	19380	19380	19380	0
212	20240719	155100	263634920	19380	19380	19380	19380	2414
213	20240719	155000	263634920	19380	19380	19380	19380	0
214	20240719	154900	263634920	19380	19380	19380	19380	0
215	20240719	154800	263634920	19380	19380	19380	19380	0
216	20240719	154700	263634920	19380	19380	19380	19380	0
217	20240719	154600	263634920	19380	19380	19380	19380	0
218	20240719	154500	263634920	19380	19380	19380	19380	0
219	20240719	154400	263634920	19380	19380	19380	19380	0
220	20240719	154300	263634920	19380	19380	19380	19380	0
221	20240719	154200	263634920	19380	19380	19380	19380	0
222	20240719	154100	263634920	19380	19380	19380	19380	0
223	20240719	154000	263634920	19380	19380	19380	19380	0
224	20240719	153900	263634920	19380	19380	19380	19380	0
225	20240719	153800	263634920	19380	19380	19380	19380	0
226	20240719	153700	263634920	19380	19380	19380	19380	0
227	20240719	153600	263634920	19380	19380	19380	19380	0
228	20240719	153500	263634920	19380	19380	19380	19380	0
229	20240719	153400	263634920	19380	19380	19380	19380	0
230	20240719	153300	263634920	19380	19380	19380	19380	0
231	20240719	153200	263634920	19380	19380	19380	19380	0
232	20240719	153100	263634920	19380	19380	19380	19380	0
233	20240719	153000	263634920	19380	19380	19380	19380	2414
234	20240719	152900	216851600	19370	19370	19370	19370	0
235	20240719	152800	216851600	19370	19370	19370	19370	0
236	20240719	152700	216851600	19370	19370	19370	19370	0
237	20240719	152600	216851600	19370	19370	19370	19370	0
238	20240719	152500	216851600	19370	19370	19370	19370	0
239	20240719	152400	216851600	19370	19370	19370	19370	0
240	20240719	152300	216851600	19370	19370	19370	19370	0
241	20240719	152200	216851600	19370	19370	19370	19370	0
242	20240719	152100	216851600	19370	19370	19370	19370	0
243	20240719	152000	216851600	19370	19370	19370	19370	0
244	20240719	151900	216851600	19370	19290	19380	19290	690
245	20240719	151800	203489260	19320	19290	19320	19290	4
246	20240719	151700	203412070	19280	19290	19290	19280	36
247	20240719	151600	202717890	19340	19340	19340	19340	0
248	20240719	151500	202717890	19340	19340	19340	19340	0
249	20240719	151400	202717890	19340	19300	19340	19300	2
250	20240719	151300	202679250	19340	19340	19340	19340	1
251	20240719	151200	202659910	19320	19310	19340	19310	6
252	20240719	151100	202543950	19320	19320	19320	19320	1
253	20240719	151000	202524630	19290	19290	19290	19290	43
254	20240719	150900	201695160	19310	19310	19310	19310	10
255	20240719	150800	201502060	19320	19320	19320	19320	1
256	20240719	150700	201482740	19330	19330	19330	19330	1
257	20240719	150600	201463410	19350	19340	19350	19340	10
258	20240719	150500	201270000	19350	19350	19350	19350	0
259	20240719	150400	201270000	19350	19350	19350	19350	0
260	20240719	150300	201270000	19350	19350	19350	19350	0
261	20240719	150200	201270000	19350	19340	19350	19340	4
262	20240719	150100	201192630	19330	19330	19330	19330	0
263	20240719	150000	201192630	19330	19330	19330	19330	5
264	20240719	145900	201095980	19300	19290	19300	19290	153
265	20240719	145800	198144080	19290	19300	19300	19290	52
266	20240719	145700	197140560	19300	19290	19300	19290	2
267	20240719	145600	197101970	19300	19300	19300	19300	7
268	20240719	145500	196966870	19300	19300	19300	19300	0
269	20240719	145400	196966870	19300	19300	19300	19300	0
270	20240719	145300	196966870	19300	19300	19300	19300	0
271	20240719	145200	196966870	19300	19300	19300	19300	0
272	20240719	145100	196966870	19300	19300	19320	19300	427
273	20240719	145000	188721090	19310	19310	19310	19310	0
274	20240719	144900	188721090	19310	19310	19310	19310	0
275	20240719	144800	188721090	19310	19310	19310	19310	586
276	20240719	144700	177405430	19330	19340	19350	19330	101
277	20240719	144600	175452090	19310	19310	19310	19310	1
278	20240719	144500	175432780	19340	19310	19340	19310	2
279	20240719	144400	175394130	19320	19320	19320	19320	0
280	20240719	144300	175394130	19320	19320	19320	19320	0
281	20240719	144200	175394130	19320	19320	19320	19320	0
282	20240719	144100	175394130	19320	19320	19320	19320	0
283	20240719	144000	175394130	19320	19320	19320	19320	0
284	20240719	143900	175394130	19320	19310	19320	19310	103
285	20240719	143800	173404190	19290	19290	19290	19290	0
286	20240719	143700	173404190	19290	19290	19290	19290	0
287	20240719	143600	173404190	19290	19320	19330	19290	401
288	20240719	143500	165662860	19300	19260	19300	19260	359
289	20240719	143400	158737960	19280	19280	19280	19280	0
290	20240719	143300	158737960	19280	19270	19280	19270	2
291	20240719	143200	158699410	19260	19260	19260	19260	0
292	20240719	143100	158699410	19260	19260	19260	19260	100
293	20240719	143000	156773410	19250	19250	19250	19250	0
294	20240719	142900	156773410	19250	19190	19250	19190	368
295	20240719	142800	149690840	19230	19190	19230	19190	673
296	20240719	142700	136764740	19190	19190	19190	19190	0
297	20240719	142600	136764740	19190	19190	19190	19190	0
298	20240719	142500	136764740	19190	19190	19190	19190	0
299	20240719	142400	136764740	19190	19190	19190	19190	0
300	20240719	142300	136764740	19190	19190	19190	19190	0
301	20240719	142200	136764740	19190	19190	19190	19190	0
302	20240719	142100	136764740	19190	19190	19190	19190	0
303	20240719	142000	136764740	19190	19190	19190	19190	0
304	20240719	141900	136764740	19190	19190	19190	19190	0
305	20240719	141800	136764740	19190	19190	19190	19190	0
306	20240719	141700	136764740	19190	19190	19190	19190	0
307	20240719	141600	136764740	19190	19180	19190	19180	197
308	20240719	141500	132985270	19160	19160	19160	19160	2
309	20240719	141400	132946950	19160	19160	19160	19160	0
310	20240719	141300	132946950	19160	19160	19160	19160	0
311	20240719	141200	132946950	19160	19160	19160	19160	0
312	20240719	141100	132946950	19160	19160	19160	19160	0
313	20240719	141000	132946950	19160	19160	19160	19160	0
314	20240719	140900	132946950	19160	19160	19160	19160	0
315	20240719	140800	132946950	19160	19160	19160	19160	0
316	20240719	140700	132946950	19160	19160	19160	19160	0
317	20240719	140600	132946950	19160	19170	19170	19160	3
318	20240719	140500	132889460	19170	19170	19170	19170	1
319	20240719	140400	132870290	19170	19170	19170	19170	0
320	20240719	140300	132870290	19170	19170	19170	19170	3
321	20240719	140200	132812780	19180	19180	19180	19180	0
322	20240719	140100	132812780	19180	19180	19180	19180	0
323	20240719	140000	132812780	19180	19180	19180	19180	0
324	20240719	135900	132812780	19180	19180	19180	19180	0
325	20240719	135800	132812780	19180	19180	19180	19180	0
326	20240719	135700	132812780	19180	19180	19180	19180	0
327	20240719	135600	132812780	19180	19180	19180	19180	0
328	20240719	135500	132812780	19180	19180	19180	19180	97
329	20240719	135400	130952320	19150	19150	19150	19150	0
330	20240719	135300	130952320	19150	19150	19150	19150	0
331	20240719	135200	130952320	19150	19150	19150	19150	0
332	20240719	135100	130952320	19150	19150	19150	19150	60
333	20240719	135000	129803320	19150	19150	19150	19150	0
334	20240719	134900	129803320	19150	19170	19170	19150	10
335	20240719	134800	129611780	19180	19180	19180	19180	0
336	20240719	134700	129611780	19180	19180	19180	19180	0
337	20240719	134600	129611780	19180	19180	19180	19180	3
338	20240719	134500	129554240	19160	19150	19160	19150	171
339	20240719	134400	126279580	19160	19160	19160	19160	1
340	20240719	134300	126260420	19150	19150	19150	19150	0
341	20240719	134200	126260420	19150	19150	19150	19150	0
342	20240719	134100	126260420	19150	19150	19150	19150	0
343	20240719	134000	126260420	19150	19150	19160	19150	3
344	20240719	133900	126202960	19150	19150	19150	19120	513
345	20240719	133800	116385170	19180	19150	19180	19150	2
346	20240719	133700	116346840	19180	19180	19180	19180	0
347	20240719	133600	116346840	19180	19180	19180	19150	3
348	20240719	133500	116289330	19180	19150	19180	19150	60
349	20240719	133400	115140210	19160	19150	19160	19150	10
350	20240719	133300	114948620	19170	19170	19170	19170	0
351	20240719	133200	114948620	19170	19170	19170	19170	0
352	20240719	133100	114948620	19170	19170	19170	19170	0
353	20240719	133000	114948620	19170	19170	19170	19170	0
354	20240719	132900	114948620	19170	19170	19170	19170	0
355	20240719	132800	114948620	19170	19170	19170	19170	0
356	20240719	132700	114948620	19170	19170	19170	19170	0
357	20240719	132600	114948620	19170	19170	19170	19170	2
358	20240719	132500	114910280	19170	19170	19170	19170	0
359	20240719	132400	114910280	19170	19170	19170	19170	0
360	20240719	132300	114910280	19170	19170	19170	19170	0
361	20240719	132200	114910280	19170	19170	19170	19170	0
362	20240719	132100	114910280	19170	19170	19170	19170	0
363	20240719	132000	114910280	19170	19170	19170	19170	0
364	20240719	131900	114910280	19170	19170	19170	19170	0
365	20240719	131800	114910280	19170	19170	19170	19170	0
366	20240719	131700	114910280	19170	19170	19170	19170	0
367	20240719	131600	114910280	19170	19170	19170	19170	0
368	20240719	131500	114910280	19170	19170	19170	19170	20
369	20240719	131400	114526880	19140	19140	19140	19140	0
370	20240719	131300	114526880	19140	19140	19140	19140	0
371	20240719	131200	114526880	19140	19140	19140	19140	0
372	20240719	131100	114526880	19140	19140	19140	19140	0
373	20240719	131000	114526880	19140	19140	19140	19140	0
374	20240719	130900	114526880	19140	19140	19140	19140	0
375	20240719	130800	114526880	19140	19140	19140	19140	0
376	20240719	130700	114526880	19140	19140	19140	19140	0
377	20240719	130600	114526880	19140	19140	19140	19140	0
378	20240719	130500	114526880	19140	19140	19140	19140	0
379	20240719	130400	114526880	19140	19140	19140	19140	1
380	20240719	130300	114507740	19130	19130	19130	19130	0
381	20240719	130200	114507740	19130	19130	19130	19130	0
382	20240719	130100	114507740	19130	19130	19130	19130	0
383	20240719	130000	114507740	19130	19130	19130	19130	0
384	20240719	125900	114507740	19130	19150	19150	19130	300
385	20240719	125800	108768620	19130	19130	19130	19130	0
386	20240719	125700	108768620	19130	19180	19210	19130	527
387	20240719	125600	98678610	19200	19200	19200	19200	0
388	20240719	125500	98678610	19200	19200	19200	19200	0
389	20240719	125400	98678610	19200	19200	19200	19200	0
390	20240719	125300	98678610	19200	19180	19200	19180	2
391	20240719	125200	98640230	19200	19180	19200	19180	2
392	20240719	125100	98601850	19210	19210	19210	19210	1
393	20240719	125000	98582640	19210	19200	19210	19180	331
394	20240719	124900	92233540	19200	19200	19200	19200	0
395	20240719	124800	92233540	19200	19200	19200	19200	0
396	20240719	124700	92233540	19200	19190	19210	19190	3
397	20240719	124600	92175940	19210	19210	19210	19210	0
398	20240719	124500	92175940	19210	19210	19210	19210	0
399	20240719	124400	92175940	19210	19210	19210	19210	1
400	20240719	124300	92156730	19180	19180	19180	19180	56
401	20240719	124200	91082650	19200	19200	19200	19200	2
402	20240719	124100	91044250	19200	19200	19200	19200	0
403	20240719	124000	91044250	19200	19190	19200	19190	198
404	20240719	123900	87242660	19180	19180	19180	19180	1
405	20240719	123800	87223480	19190	19190	19190	19190	0
406	20240719	123700	87223480	19190	19190	19190	19190	0
407	20240719	123600	87223480	19190	19190	19190	19190	0
408	20240719	123500	87223480	19190	19190	19190	19190	0
409	20240719	123400	87223480	19190	19190	19190	19190	0
410	20240719	123300	87223480	19190	19180	19190	19180	2
411	20240719	123200	87185110	19190	19180	19190	19180	2
412	20240719	123100	87146740	19160	19160	19160	19160	0
413	20240719	123000	87146740	19160	19160	19160	19160	0
414	20240719	122900	87146740	19160	19160	19160	19160	0
415	20240719	122800	87146740	19160	19160	19160	19160	0
416	20240719	122700	87146740	19160	19160	19160	19160	0
417	20240719	122600	87146740	19160	19160	19160	19160	0
418	20240719	122500	87146740	19160	19160	19160	19160	0
419	20240719	122400	87146740	19160	19170	19170	19160	2
420	20240719	122300	87108410	19190	19190	19190	19190	0
421	20240719	122200	87108410	19190	19180	19190	19180	3
422	20240719	122100	87050850	19190	19190	19190	19190	0
423	20240719	122000	87050850	19190	19190	19190	19190	0
424	20240719	121900	87050850	19190	19190	19190	19190	0
425	20240719	121800	87050850	19190	19190	19190	19190	0
426	20240719	121700	87050850	19190	19190	19190	19190	0
427	20240719	121600	87050850	19190	19190	19190	19190	0
428	20240719	121500	87050850	19190	19190	19190	19190	0
429	20240719	121400	87050850	19190	19190	19190	19190	0
430	20240719	121300	87050850	19190	19180	19190	19180	11
431	20240719	121200	86839770	19190	19190	19190	19190	0
432	20240719	121100	86839770	19190	19190	19190	19190	0
433	20240719	121000	86839770	19190	19190	19190	19190	0
434	20240719	120900	86839770	19190	19190	19190	19190	3
435	20240719	120800	86782200	19180	19170	19190	19170	6
436	20240719	120700	86667110	19160	19160	19160	19160	0
437	20240719	120600	86667110	19160	19160	19160	19160	138
438	20240719	120500	84023030	19150	19150	19150	19150	10
439	20240719	120400	83831530	19160	19160	19160	19160	0
440	20240719	120300	83831530	19160	19160	19160	19160	62
441	20240719	120200	82643610	19160	19160	19160	19160	0
442	20240719	120100	82643610	19160	19160	19160	19160	0
443	20240719	120000	82643610	19160	19160	19160	19160	0
444	20240719	115900	82643610	19160	19160	19160	19160	0
445	20240719	115800	82643610	19160	19160	19160	19160	0
446	20240719	115700	82643610	19160	19160	19160	19160	0
447	20240719	115600	82643610	19160	19160	19160	19160	0
448	20240719	115500	82643610	19160	19160	19160	19160	1
449	20240719	115400	82624450	19190	19190	19190	19190	0
450	20240719	115300	82624450	19190	19190	19190	19190	0
451	20240719	115200	82624450	19190	19170	19190	19170	2
452	20240719	115100	82586090	19190	19190	19190	19190	0
453	20240719	115000	82586090	19190	19190	19190	19190	0
454	20240719	114900	82586090	19190	19190	19190	19190	0
455	20240719	114800	82586090	19190	19190	19190	19190	0
456	20240719	114700	82586090	19190	19190	19190	19190	0
457	20240719	114600	82586090	19190	19190	19190	19190	0
458	20240719	114500	82586090	19190	19160	19190	19160	2
459	20240719	114400	82547740	19190	19150	19190	19150	62
460	20240719	114300	81360400	19150	19150	19150	19150	0
461	20240719	114200	81360400	19150	19150	19150	19150	28
462	20240719	114100	80824200	19150	19150	19150	19150	0
463	20240719	114000	80824200	19150	19150	19150	19150	0
464	20240719	113900	80824200	19150	19150	19150	19150	0
465	20240719	113800	80824200	19150	19150	19150	19150	0
466	20240719	113700	80824200	19150	19150	19150	19150	0
467	20240719	113600	80824200	19150	19150	19150	19150	0
468	20240719	113500	80824200	19150	19150	19150	19150	101
469	20240719	113400	78890050	19150	19150	19150	19150	0
470	20240719	113300	78890050	19150	19150	19150	19150	0
471	20240719	113200	78890050	19150	19150	19150	19150	0
472	20240719	113100	78890050	19150	19150	19150	19150	0
473	20240719	113000	78890050	19150	19150	19150	19150	0
474	20240719	112900	78890050	19150	19150	19150	19150	0
475	20240719	112800	78890050	19150	19150	19150	19150	0
476	20240719	112700	78890050	19150	19150	19150	19150	0
477	20240719	112600	78890050	19150	19150	19150	19150	0
478	20240719	112500	78890050	19150	19150	19150	19150	0
479	20240719	112400	78890050	19150	19150	19150	19150	0
480	20240719	112300	78890050	19150	19150	19150	19150	1
481	20240719	112200	78870900	19130	19130	19130	19130	1
482	20240719	112100	78851770	19120	19120	19120	19120	0
483	20240719	112000	78851770	19120	19120	19120	19120	0
484	20240719	111900	78851770	19120	19120	19120	19120	0
485	20240719	111800	78851770	19120	19120	19120	19120	0
486	20240719	111700	78851770	19120	19120	19120	19120	0
487	20240719	111600	78851770	19120	19120	19120	19120	0
488	20240719	111500	78851770	19120	19120	19120	19120	0
489	20240719	111400	78851770	19120	19120	19120	19120	0
490	20240719	111300	78851770	19120	19120	19120	19120	16
491	20240719	111200	78545850	19120	19120	19120	19120	0
492	20240719	111100	78545850	19120	19120	19120	19120	0
493	20240719	111000	78545850	19120	19120	19120	19120	0
494	20240719	110900	78545850	19120	19150	19150	19120	116
495	20240719	110800	76326900	19150	19150	19150	19150	0
496	20240719	110700	76326900	19150	19150	19150	19150	0
497	20240719	110600	76326900	19150	19140	19190	19140	160
498	20240719	110500	73262870	19150	19150	19150	19150	0
499	20240719	110400	73262870	19150	19130	19150	19130	5
500	20240719	110300	73167200	19120	19120	19120	19120	0
501	20240719	110200	73167200	19120	19120	19120	19120	0
502	20240719	110100	73167200	19120	19120	19120	19120	0
503	20240719	110000	73167200	19120	19120	19120	19120	0
504	20240719	105900	73167200	19120	19120	19120	19120	0
505	20240719	105800	73167200	19120	19120	19120	19120	0
506	20240719	105700	73167200	19120	19120	19120	19120	300
507	20240719	105600	67431200	19120	19120	19120	19120	0
508	20240719	105500	67431200	19120	19120	19120	19120	1
509	20240719	105400	67412080	19150	19150	19150	19150	1
510	20240719	105300	67392930	19150	19150	19150	19150	0
511	20240719	105200	67392930	19150	19150	19150	19150	0
512	20240719	105100	67392930	19150	19150	19150	19150	6
513	20240719	105000	67278030	19150	19150	19150	19150	4
514	20240719	104900	67201430	19120	19120	19120	19120	0
515	20240719	104800	67201430	19120	19120	19120	19120	0
516	20240719	104700	67201430	19120	19120	19120	19120	0
517	20240719	104600	67201430	19120	19120	19120	19120	0
518	20240719	104500	67201430	19120	19120	19120	19120	0
519	20240719	104400	67201430	19120	19120	19120	19120	0
520	20240719	104300	67201430	19120	19120	19120	19120	0
521	20240719	104200	67201430	19120	19120	19120	19120	0
522	20240719	104100	67201430	19120	19120	19120	19120	0
523	20240719	104000	67201430	19120	19120	19120	19120	197
524	20240719	103900	63434790	19120	19120	19120	19120	0
525	20240719	103800	63434790	19120	19120	19120	19120	0
526	20240719	103700	63434790	19120	19120	19120	19120	0
527	20240719	103600	63434790	19120	19120	19120	19120	0
528	20240719	103500	63434790	19120	19120	19120	19120	0
529	20240719	103400	63434790	19120	19120	19120	19120	0
530	20240719	103300	63434790	19120	19120	19120	19120	102
531	20240719	103200	61484550	19120	19120	19120	19120	4
532	20240719	103100	61408070	19130	19140	19140	19130	27
533	20240719	103000	60891520	19140	19140	19140	19140	0
534	20240719	102900	60891520	19140	19140	19140	19140	0
535	20240719	102800	60891520	19140	19140	19140	19140	0
536	20240719	102700	60891520	19140	19170	19170	19140	50
537	20240719	102600	59934400	19170	19170	19170	19170	0
538	20240719	102500	59934400	19170	19170	19170	19170	0
539	20240719	102400	59934400	19170	19170	19170	19170	0
540	20240719	102300	59934400	19170	19170	19170	19170	0
541	20240719	102200	59934400	19170	19170	19170	19170	1
542	20240719	102100	59915230	19200	19200	19200	19200	0
543	20240719	102000	59915230	19200	19200	19200	19200	0
544	20240719	101900	59915230	19200	19200	19200	19200	0
545	20240719	101800	59915230	19200	19200	19200	19200	0
546	20240719	101700	59915230	19200	19200	19200	19200	0
547	20240719	101600	59915230	19200	19200	19200	19200	2
548	20240719	101500	59876830	19200	19200	19200	19200	1
549	20240719	101400	59857630	19200	19200	19200	19200	2
550	20240719	101300	59819230	19200	19200	19200	19200	0
551	20240719	101200	59819230	19200	19200	19200	19200	60
552	20240719	101100	58667230	19200	19200	19200	19200	1
553	20240719	101000	58648030	19130	19130	19130	19130	0
554	20240719	100900	58648030	19130	19180	19180	19130	50
555	20240719	100800	57691200	19210	19210	19210	19210	0
556	20240719	100700	57691200	19210	19210	19210	19210	0
557	20240719	100600	57691200	19210	19210	19210	19210	0
558	20240719	100500	57691200	19210	19210	19210	19210	1
559	20240719	100400	57671990	19210	19210	19210	19210	1
560	20240719	100300	57652780	19210	19210	19210	19210	0
561	20240719	100200	57652780	19210	19210	19210	19210	2
562	20240719	100100	57614360	19210	19210	19210	19210	0
563	20240719	100000	57614360	19210	19210	19210	19210	0
564	20240719	095900	57614360	19210	19210	19210	19210	1
565	20240719	095800	57595150	19210	19140	19210	19140	39
566	20240719	095700	56848610	19150	19150	19150	19150	162
567	20240719	095600	53746310	19190	19190	19190	19190	1
568	20240719	095500	53727120	19190	19190	19190	19190	0
569	20240719	095400	53727120	19190	19160	19190	19160	68
570	20240719	095300	52422230	19190	19190	19190	19190	0
571	20240719	095200	52422230	19190	19160	19190	19160	2
572	20240719	095100	52383880	19190	19190	19190	19190	1
573	20240719	095000	52364690	19210	19210	19210	19210	0
574	20240719	094900	52364690	19210	19210	19210	19210	0
575	20240719	094800	52364690	19210	19210	19210	19210	10
576	20240719	094700	52172590	19210	19210	19210	19210	0
577	20240719	094600	52172590	19210	19210	19210	19210	0
578	20240719	094500	52172590	19210	19150	19210	19150	4
579	20240719	094400	52095880	19150	19160	19160	19150	20
580	20240719	094300	51712830	19160	19160	19160	19160	7
581	20240719	094200	51578710	19190	19190	19190	19190	0
582	20240719	094100	51578710	19190	19170	19190	19170	2
583	20240719	094000	51540350	19190	19190	19190	19190	185
584	20240719	093900	47990200	19180	19180	19180	19180	0
585	20240719	093800	47990200	19180	19190	19190	19180	200
586	20240719	093700	44154070	19220	19220	19220	19220	1
587	20240719	093600	44134850	19160	19160	19160	19160	0
588	20240719	093500	44134850	19160	19160	19160	19160	1
589	20240719	093400	44115690	19220	19160	19220	19160	6
590	20240719	093300	44000650	19170	19170	19170	19170	1
591	20240719	093200	43981480	19150	19150	19150	19150	1
592	20240719	093100	43962330	19220	19220	19220	19220	0
593	20240719	093000	43962330	19220	19220	19220	19220	0
594	20240719	092900	43962330	19220	19220	19220	19220	0
595	20240719	092800	43962330	19220	19220	19220	19220	0
596	20240719	092700	43962330	19220	19220	19220	19220	0
597	20240719	092600	43962330	19220	19220	19220	19220	0
598	20240719	092500	43962330	19220	19220	19220	19220	0
599	20240719	092400	43962330	19220	19220	19220	19220	0
600	20240719	092300	43962330	19220	19220	19220	19220	0
601	20240719	092200	43962330	19220	19220	19220	19220	1
602	20240719	092100	43943110	19110	19110	19110	19110	22
603	20240719	092000	43522690	19110	19110	19110	19110	2
604	20240719	091900	43484470	19100	19100	19100	19100	0
605	20240719	091800	43484470	19100	19100	19100	19100	0
606	20240719	091700	43484470	19100	19100	19100	19100	32
607	20240719	091600	42873270	19100	19100	19100	19090	1088
608	20240719	091500	22093470	19110	19140	19140	19110	270
609	20240719	091400	16932550	19170	19170	19170	19170	1
610	20240719	091300	16913380	19240	19140	19240	19130	255
611	20240719	091200	12034540	19140	19140	19170	19140	150
612	20240719	091100	9163510	19140	19140	19140	19140	64
613	20240719	091000	7938550	19170	19180	19180	19170	6
614	20240719	090900	7823490	19260	19260	19260	19260	1
615	20240719	090800	7804230	19180	19280	19280	19180	2
616	20240719	090700	7765770	19110	19110	19110	19110	228
617	20240719	090600	3408690	19290	19290	19290	19290	0
618	20240719	090500	3408690	19290	19290	19290	19290	1
619	20240719	090400	3389400	19110	19180	19180	19110	150
620	20240719	090300	515900	19300	19300	19300	19300	0
621	20240719	090200	515900	19300	19300	19300	19300	0
622	20240719	090100	515900	19300	19300	19300	19300	1
623	20240719	090000	496600	19100	19100	19100	19100	26