KissMeData/039840/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192200	280182050	18930	18930	18930	18930	1031
3	20240724	192100	280182050	18930	18930	18930	18930	0
4	20240724	192000	280182050	18930	18930	18930	18930	0
5	20240724	191900	280182050	18930	18930	18930	18930	0
6	20240724	191800	280182050	18930	18930	18930	18930	0
7	20240724	191700	280182050	18930	18930	18930	18930	0
8	20240724	191600	280182050	18930	18930	18930	18930	0
9	20240724	191500	280182050	18930	18930	18930	18930	0
10	20240724	191400	280182050	18930	18930	18930	18930	0
11	20240724	191300	280182050	18930	18930	18930	18930	0
12	20240724	191200	280182050	18930	18930	18930	18930	0
13	20240724	191100	280182050	18930	18930	18930	18930	0
14	20240724	191000	280182050	18930	18930	18930	18930	0
15	20240724	190900	280182050	18930	18930	18930	18930	0
16	20240724	190800	280182050	18930	18930	18930	18930	0
17	20240724	190700	280182050	18930	18930	18930	18930	0
18	20240724	190600	280182050	18930	18930	18930	18930	0
19	20240724	190500	280182050	18930	18930	18930	18930	0
20	20240724	190400	280182050	18930	18930	18930	18930	0
21	20240724	190300	280182050	18930	18930	18930	18930	0
22	20240724	190200	280182050	18930	18930	18930	18930	0
23	20240724	190100	280182050	18930	18930	18930	18930	0
24	20240724	190000	280182050	18930	18930	18930	18930	0
25	20240724	185900	280182050	18930	18930	18930	18930	0
26	20240724	185800	280182050	18930	18930	18930	18930	0
27	20240724	185700	280182050	18930	18930	18930	18930	0
28	20240724	185600	280182050	18930	18930	18930	18930	0
29	20240724	185500	280182050	18930	18930	18930	18930	0
30	20240724	185400	280182050	18930	18930	18930	18930	0
31	20240724	185300	280182050	18930	18930	18930	18930	0
32	20240724	185200	280182050	18930	18930	18930	18930	1031
33	20240724	185100	280182050	18930	18930	18930	18930	0
34	20240724	185000	280182050	18930	18930	18930	18930	0
35	20240724	184900	280182050	18930	18930	18930	18930	0
36	20240724	184800	280182050	18930	18930	18930	18930	0
37	20240724	184700	280182050	18930	18930	18930	18930	0
38	20240724	184600	280182050	18930	18930	18930	18930	0
39	20240724	184500	280182050	18930	18930	18930	18930	0
40	20240724	184400	280182050	18930	18930	18930	18930	0
41	20240724	184300	280182050	18930	18930	18930	18930	0
42	20240724	184200	280182050	18930	18930	18930	18930	0
43	20240724	184100	280182050	18930	18930	18930	18930	0
44	20240724	184000	280182050	18930	18930	18930	18930	0
45	20240724	183900	280182050	18930	18930	18930	18930	0
46	20240724	183800	280182050	18930	18930	18930	18930	0
47	20240724	183700	280182050	18930	18930	18930	18930	0
48	20240724	183600	280182050	18930	18930	18930	18930	0
49	20240724	183500	280182050	18930	18930	18930	18930	0
50	20240724	183400	280182050	18930	18930	18930	18930	0
51	20240724	183300	280182050	18930	18930	18930	18930	0
52	20240724	183200	280182050	18930	18930	18930	18930	0
53	20240724	183100	280182050	18930	18930	18930	18930	0
54	20240724	183000	280182050	18930	18930	18930	18930	0
55	20240724	182900	280182050	18930	18930	18930	18930	0
56	20240724	182800	280182050	18930	18930	18930	18930	0
57	20240724	182700	280182050	18930	18930	18930	18930	0
58	20240724	182600	280182050	18930	18930	18930	18930	0
59	20240724	182500	280182050	18930	18930	18930	18930	0
60	20240724	182400	280182050	18930	18930	18930	18930	0
61	20240724	182300	280182050	18930	18930	18930	18930	0
62	20240724	182200	280182050	18930	18930	18930	18930	1031
63	20240724	182100	280182050	18930	18930	18930	18930	0
64	20240724	182000	280182050	18930	18930	18930	18930	0
65	20240724	181900	280182050	18930	18930	18930	18930	0
66	20240724	181800	280182050	18930	18930	18930	18930	0
67	20240724	181700	280182050	18930	18930	18930	18930	0
68	20240724	181600	280182050	18930	18930	18930	18930	0
69	20240724	181500	280182050	18930	18930	18930	18930	0
70	20240724	181400	280182050	18930	18930	18930	18930	0
71	20240724	181300	280182050	18930	18930	18930	18930	0
72	20240724	181200	280182050	18930	18930	18930	18930	0
73	20240724	181100	280182050	18930	18930	18930	18930	0
74	20240724	181000	280182050	18930	18930	18930	18930	0
75	20240724	180900	280182050	18930	18930	18930	18930	0
76	20240724	180800	280182050	18930	18930	18930	18930	0
77	20240724	180700	280182050	18930	18930	18930	18930	0
78	20240724	180600	280182050	18930	18930	18930	18930	0
79	20240724	180500	280182050	18930	18930	18930	18930	0
80	20240724	180400	280182050	18930	18930	18930	18930	0
81	20240724	180300	280182050	18930	18930	18930	18930	0
82	20240724	180200	280182050	18930	18930	18930	18930	0
83	20240724	180100	280182050	18930	18930	18930	18930	0
84	20240724	180000	280182050	18930	18930	18930	18930	0
85	20240724	175900	280182050	18930	18930	18930	18930	0
86	20240724	175800	280182050	18930	18930	18930	18930	0
87	20240724	175700	280182050	18930	18930	18930	18930	0
88	20240724	175600	280182050	18930	18930	18930	18930	0
89	20240724	175500	280182050	18930	18930	18930	18930	0
90	20240724	175400	280182050	18930	18930	18930	18930	0
91	20240724	175300	280182050	18930	18930	18930	18930	0
92	20240724	175200	280182050	18930	18930	18930	18930	1031
93	20240724	175100	280182050	18930	18930	18930	18930	0
94	20240724	175000	280182050	18930	18930	18930	18930	0
95	20240724	174900	280182050	18930	18930	18930	18930	0
96	20240724	174800	280182050	18930	18930	18930	18930	0
97	20240724	174700	280182050	18930	18930	18930	18930	0
98	20240724	174600	280182050	18930	18930	18930	18930	0
99	20240724	174500	280182050	18930	18930	18930	18930	0
100	20240724	174400	280182050	18930	18930	18930	18930	0
101	20240724	174300	280182050	18930	18930	18930	18930	0
102	20240724	174200	280182050	18930	18930	18930	18930	0
103	20240724	174100	280182050	18930	18930	18930	18930	0
104	20240724	174000	280182050	18930	18930	18930	18930	0
105	20240724	173900	280182050	18930	18930	18930	18930	0
106	20240724	173800	280182050	18930	18930	18930	18930	0
107	20240724	173700	280182050	18930	18930	18930	18930	0
108	20240724	173600	280182050	18930	18930	18930	18930	0
109	20240724	173500	280182050	18930	18930	18930	18930	0
110	20240724	173400	280182050	18930	18930	18930	18930	0
111	20240724	173300	280182050	18930	18930	18930	18930	0
112	20240724	173200	280182050	18930	18930	18930	18930	0
113	20240724	173100	280182050	18930	18930	18930	18930	0
114	20240724	173000	280182050	18930	18930	18930	18930	0
115	20240724	172900	280182050	18930	18930	18930	18930	0
116	20240724	172800	280182050	18930	18930	18930	18930	0
117	20240724	172700	280182050	18930	18930	18930	18930	0
118	20240724	172600	280182050	18930	18930	18930	18930	0
119	20240724	172500	280182050	18930	18930	18930	18930	0
120	20240724	172400	280182050	18930	18930	18930	18930	0
121	20240724	172300	280182050	18930	18930	18930	18930	0
122	20240724	172200	280182050	18930	18930	18930	18930	1031
123	20240724	172100	280182050	18930	18930	18930	18930	0
124	20240724	172000	280182050	18930	18930	18930	18930	0
125	20240724	171900	280182050	18930	18930	18930	18930	0
126	20240724	171800	280182050	18930	18930	18930	18930	0
127	20240724	171700	280182050	18930	18930	18930	18930	0
128	20240724	171600	280182050	18930	18930	18930	18930	0
129	20240724	171500	280182050	18930	18930	18930	18930	0
130	20240724	171400	280182050	18930	18930	18930	18930	0
131	20240724	171300	280182050	18930	18930	18930	18930	0
132	20240724	171200	280182050	18930	18930	18930	18930	0
133	20240724	171100	280182050	18930	18930	18930	18930	0
134	20240724	171000	280182050	18930	18930	18930	18930	0
135	20240724	170900	280182050	18930	18930	18930	18930	0
136	20240724	170800	280182050	18930	18930	18930	18930	0
137	20240724	170700	280182050	18930	18930	18930	18930	0
138	20240724	170600	280182050	18930	18930	18930	18930	0
139	20240724	170500	280182050	18930	18930	18930	18930	0
140	20240724	170400	280182050	18930	18930	18930	18930	0
141	20240724	170300	280182050	18930	18930	18930	18930	0
142	20240724	170200	280182050	18930	18930	18930	18930	0
143	20240724	170100	280182050	18930	18930	18930	18930	0
144	20240724	170000	280182050	18930	18930	18930	18930	0
145	20240724	165900	280182050	18930	18930	18930	18930	0
146	20240724	165800	280182050	18930	18930	18930	18930	0
147	20240724	165700	280182050	18930	18930	18930	18930	0
148	20240724	165600	280182050	18930	18930	18930	18930	0
149	20240724	165500	280182050	18930	18930	18930	18930	0
150	20240724	165400	280182050	18930	18930	18930	18930	0
151	20240724	165300	280182050	18930	18930	18930	18930	0
152	20240724	165200	280182050	18930	18930	18930	18930	1031
153	20240724	165100	280182050	18930	18930	18930	18930	0
154	20240724	165000	280182050	18930	18930	18930	18930	0
155	20240724	164900	280182050	18930	18930	18930	18930	0
156	20240724	164800	280182050	18930	18930	18930	18930	0
157	20240724	164700	280182050	18930	18930	18930	18930	0
158	20240724	164600	280182050	18930	18930	18930	18930	0
159	20240724	164500	280182050	18930	18930	18930	18930	0
160	20240724	164400	280182050	18930	18930	18930	18930	0
161	20240724	164300	280182050	18930	18930	18930	18930	0
162	20240724	164200	280182050	18930	18930	18930	18930	0
163	20240724	164100	280182050	18930	18930	18930	18930	0
164	20240724	164000	280182050	18930	18930	18930	18930	0
165	20240724	163900	280182050	18930	18930	18930	18930	0
166	20240724	163800	280182050	18930	18930	18930	18930	0
167	20240724	163700	280182050	18930	18930	18930	18930	0
168	20240724	163600	280182050	18930	18930	18930	18930	0
169	20240724	163500	280182050	18930	18930	18930	18930	0
170	20240724	163400	280182050	18930	18930	18930	18930	0
171	20240724	163300	280182050	18930	18930	18930	18930	0
172	20240724	163200	280182050	18930	18930	18930	18930	0
173	20240724	163100	280182050	18930	18930	18930	18930	0
174	20240724	163000	280182050	18930	18930	18930	18930	0
175	20240724	162900	280182050	18930	18930	18930	18930	0
176	20240724	162800	280182050	18930	18930	18930	18930	0
177	20240724	162700	280182050	18930	18930	18930	18930	0
178	20240724	162600	280182050	18930	18930	18930	18930	0
179	20240724	162500	280182050	18930	18930	18930	18930	0
180	20240724	162400	280182050	18930	18930	18930	18930	0
181	20240724	162300	280182050	18930	18930	18930	18930	0
182	20240724	162200	280182050	18930	18930	18930	18930	1031
183	20240724	162100	280182050	18930	18930	18930	18930	0
184	20240724	162000	280182050	18930	18930	18930	18930	0
185	20240724	161900	280182050	18930	18930	18930	18930	0
186	20240724	161800	280182050	18930	18930	18930	18930	0
187	20240724	161700	280182050	18930	18930	18930	18930	0
188	20240724	161600	280182050	18930	18930	18930	18930	0
189	20240724	161500	280182050	18930	18930	18930	18930	0
190	20240724	161400	280182050	18930	18930	18930	18930	0
191	20240724	161300	280182050	18930	18930	18930	18930	0
192	20240724	161200	280182050	18930	18930	18930	18930	0
193	20240724	161100	280182050	18930	18930	18930	18930	0
194	20240724	161000	280182050	18930	18930	18930	18930	0
195	20240724	160900	280182050	18930	18930	18930	18930	0
196	20240724	160800	280182050	18930	18930	18930	18930	0
197	20240724	160700	280182050	18930	18930	18930	18930	0
198	20240724	160600	280182050	18930	18930	18930	18930	0
199	20240724	160500	280182050	18930	18930	18930	18930	0
200	20240724	160400	280182050	18930	18930	18930	18930	0
201	20240724	160300	280182050	18930	18930	18930	18930	0
202	20240724	160200	280182050	18930	18930	18930	18930	0
203	20240724	160100	280182050	18930	18930	18930	18930	0
204	20240724	160000	280182050	18930	18930	18930	18930	0
205	20240724	155900	280182050	18930	18930	18930	18930	0
206	20240724	155800	280182050	18930	18930	18930	18930	0
207	20240724	155700	280182050	18930	18930	18930	18930	0
208	20240724	155600	280182050	18930	18930	18930	18930	0
209	20240724	155500	280182050	18930	18930	18930	18930	0
210	20240724	155400	280182050	18930	18930	18930	18930	0
211	20240724	155300	280182050	18930	18930	18930	18930	0
212	20240724	155200	280182050	18930	18930	18930	18930	1031
213	20240724	155100	280182050	18930	18930	18930	18930	0
214	20240724	155000	280182050	18930	18930	18930	18930	0
215	20240724	154900	280182050	18930	18930	18930	18930	0
216	20240724	154800	280182050	18930	18930	18930	18930	0
217	20240724	154700	280182050	18930	18930	18930	18930	0
218	20240724	154600	280182050	18930	18930	18930	18930	0
219	20240724	154500	280182050	18930	18930	18930	18930	0
220	20240724	154400	280182050	18930	18930	18930	18930	0
221	20240724	154300	280182050	18930	18930	18930	18930	0
222	20240724	154200	280182050	18930	18930	18930	18930	0
223	20240724	154100	280182050	18930	18930	18930	18930	0
224	20240724	154000	280182050	18930	18930	18930	18930	0
225	20240724	153900	280182050	18930	18930	18930	18930	0
226	20240724	153800	280182050	18930	18930	18930	18930	0
227	20240724	153700	280182050	18930	18930	18930	18930	0
228	20240724	153600	280182050	18930	18930	18930	18930	0
229	20240724	153500	280182050	18930	18930	18930	18930	0
230	20240724	153400	280182050	18930	18930	18930	18930	0
231	20240724	153300	280182050	18930	18930	18930	18930	0
232	20240724	153200	280182050	18930	18930	18930	18930	0
233	20240724	153100	280182050	18930	18930	18930	18930	0
234	20240724	153000	280182050	18930	18930	18930	18930	1031
235	20240724	152900	260665220	18930	18930	18930	18930	0
236	20240724	152800	260665220	18930	18930	18930	18930	0
237	20240724	152700	260665220	18930	18930	18930	18930	0
238	20240724	152600	260665220	18930	18930	18930	18930	0
239	20240724	152500	260665220	18930	18930	18930	18930	0
240	20240724	152400	260665220	18930	18930	18930	18930	0
241	20240724	152300	260665220	18930	18930	18930	18930	0
242	20240724	152200	260665220	18930	18930	18930	18930	0
243	20240724	152100	260665220	18930	18930	18930	18930	0
244	20240724	152000	260665220	18930	18930	18930	18930	0
245	20240724	151900	260665220	18930	18900	18930	18900	414
246	20240724	151800	252832240	18910	18910	18910	18910	10
247	20240724	151700	252643140	18900	18900	18910	18890	382
248	20240724	151600	245421440	18910	18910	18920	18910	230
249	20240724	151500	241070170	18920	18920	18920	18920	23
250	20240724	151400	240635010	18920	18890	18920	18890	519
251	20240724	151300	230822560	18890	18910	18910	18890	300
252	20240724	151200	225151900	18910	18920	18920	18900	1235
253	20240724	151100	201806050	18910	18910	18910	18910	334
254	20240724	151000	195490110	18930	18920	18930	18920	145
255	20240724	150900	192746640	18920	18920	18920	18920	0
256	20240724	150800	192746640	18920	18920	18920	18920	11
257	20240724	150700	192538520	18920	18930	18940	18920	222
258	20240724	150600	188336330	18930	18930	18940	18930	50
259	20240724	150500	187389500	18930	18930	18930	18930	1
260	20240724	150400	187370570	18940	18940	18940	18940	0
261	20240724	150300	187370570	18940	18940	18940	18940	0
262	20240724	150200	187370570	18940	18940	18940	18940	1
263	20240724	150100	187351630	18920	18920	18920	18920	0
264	20240724	150000	187351630	18920	18920	18920	18920	0
265	20240724	145900	187351630	18920	18920	18920	18920	0
266	20240724	145800	187351630	18920	18920	18920	18920	65
267	20240724	145700	186121830	18910	18910	18910	18910	0
268	20240724	145600	186121830	18910	18910	18910	18910	18
269	20240724	145500	185781450	18910	18930	18930	18910	1500
270	20240724	145400	157404340	18920	18930	18930	18920	238
271	20240724	145300	152899080	18930	18930	18930	18930	5
272	20240724	145200	152804430	18940	18940	18940	18940	2
273	20240724	145100	152766550	18920	18920	18920	18920	0
274	20240724	145000	152766550	18920	18920	18920	18920	35
275	20240724	144900	152104350	18920	18920	18920	18920	0
276	20240724	144800	152104350	18920	18920	18920	18920	0
277	20240724	144700	152104350	18920	18920	18920	18920	0
278	20240724	144600	152104350	18920	18920	18920	18920	0
279	20240724	144500	152104350	18920	18920	18920	18920	0
280	20240724	144400	152104350	18920	18920	18920	18920	0
281	20240724	144300	152104350	18920	18920	18920	18920	0
282	20240724	144200	152104350	18920	18920	18920	18920	50
283	20240724	144100	151158350	18920	18920	18920	18920	0
284	20240724	144000	151158350	18920	18920	18920	18920	49
285	20240724	143900	150231270	18920	18920	18920	18920	0
286	20240724	143800	150231270	18920	18920	18920	18920	0
287	20240724	143700	150231270	18920	18920	18920	18920	0
288	20240724	143600	150231270	18920	18920	18920	18920	0
289	20240724	143500	150231270	18920	18920	18920	18920	0
290	20240724	143400	150231270	18920	18920	18920	18920	400
291	20240724	143300	142663270	18920	18920	18920	18920	0
292	20240724	143200	142663270	18920	18920	18920	18920	0
293	20240724	143100	142663270	18920	18920	18920	18920	0
294	20240724	143000	142663270	18920	18920	18920	18920	10
295	20240724	142900	142474070	18920	18920	18920	18920	0
296	20240724	142800	142474070	18920	18920	18920	18920	0
297	20240724	142700	142474070	18920	18920	18920	18920	25
298	20240724	142600	142001070	18920	18920	18920	18920	0
299	20240724	142500	142001070	18920	18920	18920	18920	0
300	20240724	142400	142001070	18920	18920	18920	18920	0
301	20240724	142300	142001070	18920	18920	18920	18920	20
302	20240724	142200	141622670	18920	18920	18920	18920	0
303	20240724	142100	141622670	18920	18920	18920	18920	5
304	20240724	142000	141528070	18930	18930	18930	18930	0
305	20240724	141900	141528070	18930	18930	18930	18930	0
306	20240724	141800	141528070	18930	18930	18930	18930	0
307	20240724	141700	141528070	18930	18930	18930	18930	5
308	20240724	141600	141433420	18930	18930	18930	18930	50
309	20240724	141500	140486920	18960	18960	18960	18960	0
310	20240724	141400	140486920	18960	18960	18960	18960	0
311	20240724	141300	140486920	18960	18960	18960	18960	0
312	20240724	141200	140486920	18960	18960	18960	18960	0
313	20240724	141100	140486920	18960	18950	18960	18950	4
314	20240724	141000	140411100	18950	18950	18950	18950	23
315	20240724	140900	139975250	18950	18950	18950	18950	0
316	20240724	140800	139975250	18950	18950	18950	18950	0
317	20240724	140700	139975250	18950	18940	18950	18940	5
318	20240724	140600	139880540	18930	18930	18930	18930	350
319	20240724	140500	133255040	18930	18930	18930	18930	2
320	20240724	140400	133217180	18930	18930	18930	18930	105
321	20240724	140300	131229530	18930	18930	18930	18930	0
322	20240724	140200	131229530	18930	18930	18930	18930	0
323	20240724	140100	131229530	18930	18930	18930	18930	0
324	20240724	140000	131229530	18930	18940	18940	18930	10
325	20240724	135900	131040180	18940	18940	18940	18940	0
326	20240724	135800	131040180	18940	18940	18940	18940	0
327	20240724	135700	131040180	18940	18940	18940	18940	0
328	20240724	135600	131040180	18940	18940	18940	18940	1
329	20240724	135500	131021240	18940	18930	18940	18930	5
330	20240724	135400	130926550	18930	18930	18930	18930	0
331	20240724	135300	130926550	18930	18930	18930	18930	0
332	20240724	135200	130926550	18930	18930	18930	18930	100
333	20240724	135100	129033550	18930	18930	18930	18930	0
334	20240724	135000	129033550	18930	18930	18930	18930	0
335	20240724	134900	129033550	18930	18930	18930	18930	0
336	20240724	134800	129033550	18930	18930	18930	18930	0
337	20240724	134700	129033550	18930	18930	18930	18930	0
338	20240724	134600	129033550	18930	18930	18930	18930	0
339	20240724	134500	129033550	18930	18930	18930	18930	0
340	20240724	134400	129033550	18930	18930	18930	18930	9
341	20240724	134300	128863180	18930	18930	18930	18930	0
342	20240724	134200	128863180	18930	18930	18930	18930	8
343	20240724	134100	128711740	18940	18940	18940	18940	0
344	20240724	134000	128711740	18940	18940	18940	18940	0
345	20240724	133900	128711740	18940	18940	18940	18940	0
346	20240724	133800	128711740	18940	18940	18940	18940	0
347	20240724	133700	128711740	18940	18950	18950	18940	150
348	20240724	133600	125870730	18940	18940	18950	18940	101
349	20240724	133500	123957780	18940	18940	18940	18940	55
350	20240724	133400	122916080	18940	18940	18940	18940	48
351	20240724	133300	122006960	18950	18950	18950	18950	0
352	20240724	133200	122006960	18950	18950	18950	18950	0
353	20240724	133100	122006960	18950	18950	18950	18950	7
354	20240724	133000	121874310	18940	18940	18940	18940	0
355	20240724	132900	121874310	18940	18940	18940	18940	0
356	20240724	132800	121874310	18940	18940	18940	18940	0
357	20240724	132700	121874310	18940	18940	18940	18940	0
358	20240724	132600	121874310	18940	18940	18940	18940	0
359	20240724	132500	121874310	18940	18940	18940	18940	10
360	20240724	132400	121684910	18940	18940	18940	18940	0
361	20240724	132300	121684910	18940	18940	18940	18940	97
362	20240724	132200	119847730	18940	18940	18940	18940	0
363	20240724	132100	119847730	18940	18940	18940	18940	0
364	20240724	132000	119847730	18940	18940	18940	18940	0
365	20240724	131900	119847730	18940	18940	18940	18940	0
366	20240724	131800	119847730	18940	18940	18940	18940	0
367	20240724	131700	119847730	18940	18940	18940	18940	0
368	20240724	131600	119847730	18940	18940	18940	18940	0
369	20240724	131500	119847730	18940	18940	18940	18940	0
370	20240724	131400	119847730	18940	18940	18940	18940	0
371	20240724	131300	119847730	18940	18940	18940	18940	0
372	20240724	131200	119847730	18940	18940	18940	18940	0
373	20240724	131100	119847730	18940	18940	18940	18940	0
374	20240724	131000	119847730	18940	18940	18940	18940	0
375	20240724	130900	119847730	18940	18940	18940	18940	0
376	20240724	130800	119847730	18940	18940	18940	18940	0
377	20240724	130700	119847730	18940	18940	18940	18940	0
378	20240724	130600	119847730	18940	18940	18940	18940	0
379	20240724	130500	119847730	18940	18940	18940	18940	20
380	20240724	130400	119468930	18970	18970	18970	18970	0
381	20240724	130300	119468930	18970	18970	18970	18970	0
382	20240724	130200	119468930	18970	18970	18970	18970	1
383	20240724	130100	119449960	18970	18970	18970	18970	0
384	20240724	130000	119449960	18970	18970	18970	18970	0
385	20240724	125900	119449960	18970	18970	18970	18970	0
386	20240724	125800	119449960	18970	18970	18970	18970	50
387	20240724	125700	118501460	18970	18970	18970	18970	0
388	20240724	125600	118501460	18970	18970	18970	18970	0
389	20240724	125500	118501460	18970	18970	18970	18970	0
390	20240724	125400	118501460	18970	18970	18970	18970	0
391	20240724	125300	118501460	18970	18970	18970	18970	0
392	20240724	125200	118501460	18970	18970	18970	18970	0
393	20240724	125100	118501460	18970	18970	18970	18970	0
394	20240724	125000	118501460	18970	18970	18970	18970	0
395	20240724	124900	118501460	18970	18970	18970	18970	0
396	20240724	124800	118501460	18970	18970	18970	18970	0
397	20240724	124700	118501460	18970	18970	18970	18970	0
398	20240724	124600	118501460	18970	18970	18970	18970	0
399	20240724	124500	118501460	18970	18970	18970	18970	0
400	20240724	124400	118501460	18970	18970	18970	18970	0
401	20240724	124300	118501460	18970	18970	18970	18970	1
402	20240724	124200	118482490	18940	18940	18940	18940	27
403	20240724	124100	117971110	18940	18940	18940	18940	0
404	20240724	124000	117971110	18940	18940	18940	18940	0
405	20240724	123900	117971110	18940	18940	18940	18940	0
406	20240724	123800	117971110	18940	18940	18940	18940	24
407	20240724	123700	117516550	18940	18940	18940	18940	5
408	20240724	123600	117421850	18940	18940	18940	18940	0
409	20240724	123500	117421850	18940	18940	18940	18940	0
410	20240724	123400	117421850	18940	18940	18940	18940	0
411	20240724	123300	117421850	18940	18940	18940	18940	0
412	20240724	123200	117421850	18940	18940	18940	18940	0
413	20240724	123100	117421850	18940	18940	18940	18940	0
414	20240724	123000	117421850	18940	18940	18940	18940	0
415	20240724	122900	117421850	18940	18940	18940	18940	0
416	20240724	122800	117421850	18940	18940	18940	18940	0
417	20240724	122700	117421850	18940	18940	18940	18940	0
418	20240724	122600	117421850	18940	18940	18940	18940	0
419	20240724	122500	117421850	18940	18940	18940	18940	0
420	20240724	122400	117421850	18940	18940	18940	18940	0
421	20240724	122300	117421850	18940	18940	18940	18940	0
422	20240724	122200	117421850	18940	18940	18940	18940	63
423	20240724	122100	116228630	18960	18960	18960	18960	22
424	20240724	122000	115811510	18980	18980	18980	18980	0
425	20240724	121900	115811510	18980	18980	18980	18980	5
426	20240724	121800	115716610	18980	18980	18980	18980	0
427	20240724	121700	115716610	18980	18980	18980	18980	3
428	20240724	121600	115659670	18980	18980	18980	18980	0
429	20240724	121500	115659670	18980	18980	18980	18980	0
430	20240724	121400	115659670	18980	18980	18980	18980	0
431	20240724	121300	115659670	18980	18980	18980	18980	0
432	20240724	121200	115659670	18980	18980	18980	18980	10
433	20240724	121100	115469870	18980	18980	18980	18980	10
434	20240724	121000	115280070	18980	18960	18980	18960	12
435	20240724	120900	115052330	18980	18960	18980	18960	3
436	20240724	120800	114995420	18970	18970	18970	18970	0
437	20240724	120700	114995420	18970	18970	18970	18970	0
438	20240724	120600	114995420	18970	18970	18970	18970	0
439	20240724	120500	114995420	18970	18970	18970	18970	20
440	20240724	120400	114616020	18950	18950	18950	18950	0
441	20240724	120300	114616020	18950	18950	18950	18950	0
442	20240724	120200	114616020	18950	18950	18950	18950	0
443	20240724	120100	114616020	18950	18950	18950	18950	100
444	20240724	120000	112721020	18980	18980	18980	18980	0
445	20240724	115900	112721020	18980	18980	18980	18980	0
446	20240724	115800	112721020	18980	18980	18980	18980	0
447	20240724	115700	112721020	18980	18980	18980	18980	0
448	20240724	115600	112721020	18980	18980	18980	18980	0
449	20240724	115500	112721020	18980	18960	18980	18960	2
450	20240724	115400	112683080	18980	18980	18980	18980	0
451	20240724	115300	112683080	18980	18960	18980	18960	3
452	20240724	115200	112626170	18980	18960	18980	18960	3
453	20240724	115100	112569260	18970	18960	18970	18960	2
454	20240724	115000	112531330	18940	18940	18940	18940	0
455	20240724	114900	112531330	18940	18980	18980	18940	52
456	20240724	114800	111546130	18980	18980	18980	18980	15
457	20240724	114700	111261430	18980	18990	18990	18980	50
458	20240724	114600	110312320	19000	19000	19000	19000	0
459	20240724	114500	110312320	19000	19000	19000	19000	0
460	20240724	114400	110312320	19000	19000	19000	19000	1
461	20240724	114300	110293320	18990	18990	18990	18990	4
462	20240724	114200	110217360	19000	19000	19000	19000	0
463	20240724	114100	110217360	19000	19000	19000	19000	1
464	20240724	114000	110198360	19000	19000	19000	19000	0
465	20240724	113900	110198360	19000	19000	19000	19000	0
466	20240724	113800	110198360	19000	19000	19000	19000	0
467	20240724	113700	110198360	19000	19000	19000	19000	0
468	20240724	113600	110198360	19000	19000	19000	19000	0
469	20240724	113500	110198360	19000	19000	19000	19000	79
470	20240724	113400	108697360	18940	18940	18940	18940	0
471	20240724	113300	108697360	18940	18980	19000	18940	1345
472	20240724	113200	83215320	19000	18980	19000	18980	2
473	20240724	113100	83177340	19000	19000	19000	19000	0
474	20240724	113000	83177340	19000	18980	19000	18980	2
475	20240724	112900	83139360	18980	18980	18980	18980	1
476	20240724	112800	83120380	19000	18970	19000	18970	222
477	20240724	112700	78909010	18960	18960	18960	18960	211
478	20240724	112600	74908450	18960	18960	18960	18960	0
479	20240724	112500	74908450	18960	18960	18960	18960	155
480	20240724	112400	71969650	18960	18960	18960	18960	56
481	20240724	112300	70907890	18950	19000	19000	18950	1001
482	20240724	112200	51927080	19000	19000	19000	19000	1
483	20240724	112100	51908080	19000	19000	19000	19000	0
484	20240724	112000	51908080	19000	19000	19000	19000	0
485	20240724	111900	51908080	19000	19000	19000	19000	0
486	20240724	111800	51908080	19000	19000	19000	19000	40
487	20240724	111700	51148080	18990	18990	18990	18990	1
488	20240724	111600	51129090	19000	19000	19000	19000	0
489	20240724	111500	51129090	19000	19000	19000	19000	1
490	20240724	111400	51110090	18990	18990	18990	18990	0
491	20240724	111300	51110090	18990	18990	18990	18990	0
492	20240724	111200	51110090	18990	18990	18990	18990	1
493	20240724	111100	51091100	18990	18990	18990	18990	0
494	20240724	111000	51091100	18990	18990	18990	18990	0
495	20240724	110900	51091100	18990	18990	18990	18990	1
496	20240724	110800	51072110	19000	19000	19000	19000	1
497	20240724	110700	51053110	19020	19020	19020	19020	0
498	20240724	110600	51053110	19020	19020	19020	19020	0
499	20240724	110500	51053110	19020	19020	19020	19020	0
500	20240724	110400	51053110	19020	19020	19020	19020	0
501	20240724	110300	51053110	19020	19000	19020	19000	3
502	20240724	110200	50996070	18990	19000	19020	18990	3
503	20240724	110100	50939060	19020	19020	19020	19020	0
504	20240724	110000	50939060	19020	19020	19020	19020	0
505	20240724	105900	50939060	19020	19020	19020	19020	0
506	20240724	105800	50939060	19020	19020	19020	19020	0
507	20240724	105700	50939060	19020	19010	19020	19010	2
508	20240724	105600	50901030	19020	19000	19020	19000	2
509	20240724	105500	50863010	18990	18990	18990	18990	13
510	20240724	105400	50616140	19020	19020	19020	19020	0
511	20240724	105300	50616140	19020	19020	19020	19020	0
512	20240724	105200	50616140	19020	19020	19020	19020	1
513	20240724	105100	50597120	19020	19020	19020	19020	0
514	20240724	105000	50597120	19020	19020	19020	19020	2
515	20240724	104900	50559080	18990	18990	18990	18990	0
516	20240724	104800	50559080	18990	18990	18990	18980	11
517	20240724	104700	50350280	18990	18990	18990	18990	0
518	20240724	104600	50350280	18990	18980	18990	18980	392
519	20240724	104500	42906210	18990	18990	18990	18990	13
520	20240724	104400	42659340	19020	19020	19020	19020	0
521	20240724	104300	42659340	19020	19020	19020	19020	0
522	20240724	104200	42659340	19020	19010	19020	18990	32
523	20240724	104100	42051320	19020	19020	19020	19020	0
524	20240724	104000	42051320	19020	19020	19020	19020	0
525	20240724	103900	42051320	19020	19020	19020	19020	1
526	20240724	103800	42032300	19020	19020	19020	19020	0
527	20240724	103700	42032300	19020	19020	19020	19020	0
528	20240724	103600	42032300	19020	19020	19020	19020	0
529	20240724	103500	42032300	19020	19020	19020	19020	1
530	20240724	103400	42013280	19010	19010	19010	19010	1
531	20240724	103300	41994270	19020	19020	19020	19020	0
532	20240724	103200	41994270	19020	19020	19020	19020	0
533	20240724	103100	41994270	19020	19020	19020	19020	0
534	20240724	103000	41994270	19020	19010	19020	19010	2
535	20240724	102900	41956240	19020	19010	19020	19010	2
536	20240724	102800	41918210	19020	19020	19020	19020	0
537	20240724	102700	41918210	19020	19020	19020	19020	0
538	20240724	102600	41918210	19020	19010	19020	19010	2
539	20240724	102500	41880180	19020	19000	19020	19000	2
540	20240724	102400	41842160	19020	19020	19020	19020	0
541	20240724	102300	41842160	19020	19020	19020	19020	1
542	20240724	102200	41823140	19000	19000	19000	19000	3
543	20240724	102100	41766140	19000	19000	19000	19000	0
544	20240724	102000	41766140	19000	19000	19000	19000	4
545	20240724	101900	41690140	19000	18990	19000	18990	4
546	20240724	101800	41614150	19000	19010	19010	18990	187
547	20240724	101700	38060160	19020	19020	19020	19020	1
548	20240724	101600	38041140	19030	19030	19030	19030	0
549	20240724	101500	38041140	19030	19030	19030	19030	0
550	20240724	101400	38041140	19030	19030	19030	19030	0
551	20240724	101300	38041140	19030	19030	19030	19030	0
552	20240724	101200	38041140	19030	19010	19030	19010	5
553	20240724	101100	37946070	19000	19010	19010	19000	107
554	20240724	101000	35912950	19030	19030	19030	19030	28
555	20240724	100900	35380110	19030	19030	19030	19030	0
556	20240724	100800	35380110	19030	19030	19030	19030	50
557	20240724	100700	34428610	19030	19030	19030	19030	1
558	20240724	100600	34409580	19000	18980	19000	18980	178
559	20240724	100500	31027600	19000	18980	19000	18980	6
560	20240724	100400	30913660	19000	18980	19000	18980	6
561	20240724	100300	30799720	19000	18960	19000	18960	17
562	20240724	100200	30477310	18960	19000	19030	18960	112
563	20240724	100100	28353320	19000	19010	19030	19000	21
564	20240724	100000	27954280	19030	19030	19030	19030	0
565	20240724	095900	27954280	19030	19010	19030	19010	2
566	20240724	095800	27916240	19030	19010	19030	19010	2
567	20240724	095700	27878200	19030	19030	19030	19030	3
568	20240724	095600	27821110	19030	19020	19030	18990	3
569	20240724	095500	27764070	19030	19010	19030	18980	14
570	20240724	095400	27498130	19030	19030	19030	19030	0
571	20240724	095300	27498130	19030	19030	19030	19030	0
572	20240724	095200	27498130	19030	19010	19030	19010	2
573	20240724	095100	27460090	19030	19000	19030	19000	2
574	20240724	095000	27422060	19030	19000	19030	19000	4
575	20240724	094900	27346000	19030	19030	19030	18990	22
576	20240724	094800	26927910	18960	18960	18960	18960	0
577	20240724	094700	26927910	18960	18960	18960	18960	0
578	20240724	094600	26927910	18960	18960	18960	18960	0
579	20240724	094500	26927910	18960	18960	18960	18960	0
580	20240724	094400	26927910	18960	18990	18990	18960	904
581	20240724	094300	9777020	19000	19000	19000	19000	4
582	20240724	094200	9701020	19030	19030	19030	19030	0
583	20240724	094100	9701020	19030	19030	19030	19030	0
584	20240724	094000	9701020	19030	19010	19030	19010	2
585	20240724	093900	9662980	19030	19030	19030	19030	1
586	20240724	093800	9643950	19030	19010	19030	19010	5
587	20240724	093700	9548820	19030	19030	19030	19030	1
588	20240724	093600	9529790	19010	19010	19010	19010	0
589	20240724	093500	9529790	19010	19010	19010	19010	1
590	20240724	093400	9510780	19030	19030	19030	19010	3
591	20240724	093300	9453710	19010	19010	19020	19010	4
592	20240724	093200	9377660	19030	19010	19030	19010	2
593	20240724	093100	9339620	19000	19000	19000	19000	0
594	20240724	093000	9339620	19000	19000	19000	19000	0
595	20240724	092900	9339620	19000	19010	19030	19000	13
596	20240724	092800	9092570	19030	19030	19030	19030	0
597	20240724	092700	9092570	19030	19030	19030	19030	0
598	20240724	092600	9092570	19030	19030	19030	19030	1
599	20240724	092500	9073540	19030	19030	19030	19030	0
600	20240724	092400	9073540	19030	19030	19030	19030	0
601	20240724	092300	9073540	19030	19030	19030	19030	1
602	20240724	092200	9054510	19030	19030	19030	19030	0
603	20240724	092100	9054510	19030	19030	19030	19030	3
604	20240724	092000	8997420	19030	19030	19030	19030	0
605	20240724	091900	8997420	19030	19030	19030	19030	0
606	20240724	091800	8997420	19030	19030	19030	19030	100
607	20240724	091700	7094420	19070	19070	19070	19070	0
608	20240724	091600	7094420	19070	19070	19070	19070	0
609	20240724	091500	7094420	19070	18980	19070	18980	4
610	20240724	091400	7018250	19060	19060	19060	19060	0
611	20240724	091300	7018250	19060	19060	19060	19060	0
612	20240724	091200	7018250	19060	19060	19060	19060	2
613	20240724	091100	6980130	19070	19060	19070	18940	13
614	20240724	091000	6732500	18900	18900	18900	18900	0
615	20240724	090900	6732500	18900	19000	19000	18900	346
616	20240724	090800	171050	19000	19000	19000	19000	0
617	20240724	090700	171050	19000	19000	19000	19000	6
618	20240724	090600	57050	19070	19070	19070	19070	0
619	20240724	090500	57050	19070	19070	19070	19070	0
620	20240724	090400	57050	19070	19070	19070	19070	0
621	20240724	090300	57050	19070	19070	19070	19070	1
622	20240724	090200	37980	18990	18990	18990	18990	0
623	20240724	090100	37980	18990	18990	18990	18990	0
624	20240724	090000	37980	18990	18990	18990	18990	2