KissMeData/267290/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205300	134062960	19360	19360	19360	19360	429
3	20240724	205200	134062960	19360	19360	19360	19360	0
4	20240724	205100	134062960	19360	19360	19360	19360	0
5	20240724	205000	134062960	19360	19360	19360	19360	0
6	20240724	204900	134062960	19360	19360	19360	19360	0
7	20240724	204800	134062960	19360	19360	19360	19360	0
8	20240724	204700	134062960	19360	19360	19360	19360	0
9	20240724	204600	134062960	19360	19360	19360	19360	0
10	20240724	204500	134062960	19360	19360	19360	19360	0
11	20240724	204400	134062960	19360	19360	19360	19360	0
12	20240724	204300	134062960	19360	19360	19360	19360	0
13	20240724	204200	134062960	19360	19360	19360	19360	0
14	20240724	204100	134062960	19360	19360	19360	19360	0
15	20240724	204000	134062960	19360	19360	19360	19360	0
16	20240724	203900	134062960	19360	19360	19360	19360	0
17	20240724	203800	134062960	19360	19360	19360	19360	0
18	20240724	203700	134062960	19360	19360	19360	19360	0
19	20240724	203600	134062960	19360	19360	19360	19360	0
20	20240724	203500	134062960	19360	19360	19360	19360	0
21	20240724	203400	134062960	19360	19360	19360	19360	0
22	20240724	203300	134062960	19360	19360	19360	19360	0
23	20240724	203200	134062960	19360	19360	19360	19360	0
24	20240724	203100	134062960	19360	19360	19360	19360	0
25	20240724	203000	134062960	19360	19360	19360	19360	0
26	20240724	202900	134062960	19360	19360	19360	19360	0
27	20240724	202800	134062960	19360	19360	19360	19360	0
28	20240724	202700	134062960	19360	19360	19360	19360	0
29	20240724	202600	134062960	19360	19360	19360	19360	0
30	20240724	202500	134062960	19360	19360	19360	19360	0
31	20240724	202400	134062960	19360	19360	19360	19360	0
32	20240724	202300	134062960	19360	19360	19360	19360	429
33	20240724	202200	134062960	19360	19360	19360	19360	0
34	20240724	202100	134062960	19360	19360	19360	19360	0
35	20240724	202000	134062960	19360	19360	19360	19360	0
36	20240724	201900	134062960	19360	19360	19360	19360	0
37	20240724	201800	134062960	19360	19360	19360	19360	0
38	20240724	201700	134062960	19360	19360	19360	19360	0
39	20240724	201600	134062960	19360	19360	19360	19360	0
40	20240724	201500	134062960	19360	19360	19360	19360	0
41	20240724	201400	134062960	19360	19360	19360	19360	0
42	20240724	201300	134062960	19360	19360	19360	19360	0
43	20240724	201200	134062960	19360	19360	19360	19360	0
44	20240724	201100	134062960	19360	19360	19360	19360	0
45	20240724	201000	134062960	19360	19360	19360	19360	0
46	20240724	200900	134062960	19360	19360	19360	19360	0
47	20240724	200800	134062960	19360	19360	19360	19360	0
48	20240724	200700	134062960	19360	19360	19360	19360	0
49	20240724	200600	134062960	19360	19360	19360	19360	0
50	20240724	200500	134062960	19360	19360	19360	19360	0
51	20240724	200400	134062960	19360	19360	19360	19360	0
52	20240724	200300	134062960	19360	19360	19360	19360	0
53	20240724	200200	134062960	19360	19360	19360	19360	0
54	20240724	200100	134062960	19360	19360	19360	19360	0
55	20240724	200000	134062960	19360	19360	19360	19360	0
56	20240724	195900	134062960	19360	19360	19360	19360	0
57	20240724	195800	134062960	19360	19360	19360	19360	0
58	20240724	195700	134062960	19360	19360	19360	19360	0
59	20240724	195600	134062960	19360	19360	19360	19360	0
60	20240724	195500	134062960	19360	19360	19360	19360	0
61	20240724	195400	134062960	19360	19360	19360	19360	0
62	20240724	195300	134062960	19360	19360	19360	19360	429
63	20240724	195200	134062960	19360	19360	19360	19360	0
64	20240724	195100	134062960	19360	19360	19360	19360	0
65	20240724	195000	134062960	19360	19360	19360	19360	0
66	20240724	194900	134062960	19360	19360	19360	19360	0
67	20240724	194800	134062960	19360	19360	19360	19360	0
68	20240724	194700	134062960	19360	19360	19360	19360	0
69	20240724	194600	134062960	19360	19360	19360	19360	0
70	20240724	194500	134062960	19360	19360	19360	19360	0
71	20240724	194400	134062960	19360	19360	19360	19360	0
72	20240724	194300	134062960	19360	19360	19360	19360	0
73	20240724	194200	134062960	19360	19360	19360	19360	0
74	20240724	194100	134062960	19360	19360	19360	19360	0
75	20240724	194000	134062960	19360	19360	19360	19360	0
76	20240724	193900	134062960	19360	19360	19360	19360	0
77	20240724	193800	134062960	19360	19360	19360	19360	0
78	20240724	193700	134062960	19360	19360	19360	19360	0
79	20240724	193600	134062960	19360	19360	19360	19360	0
80	20240724	193500	134062960	19360	19360	19360	19360	0
81	20240724	193400	134062960	19360	19360	19360	19360	0
82	20240724	193300	134062960	19360	19360	19360	19360	0
83	20240724	193200	134062960	19360	19360	19360	19360	0
84	20240724	193100	134062960	19360	19360	19360	19360	0
85	20240724	193000	134062960	19360	19360	19360	19360	0
86	20240724	192900	134062960	19360	19360	19360	19360	0
87	20240724	192800	134062960	19360	19360	19360	19360	0
88	20240724	192700	134062960	19360	19360	19360	19360	0
89	20240724	192600	134062960	19360	19360	19360	19360	0
90	20240724	192500	134062960	19360	19360	19360	19360	0
91	20240724	192400	134062960	19360	19360	19360	19360	0
92	20240724	192300	134062960	19360	19360	19360	19360	429
93	20240724	192200	134062960	19360	19360	19360	19360	0
94	20240724	192100	134062960	19360	19360	19360	19360	0
95	20240724	192000	134062960	19360	19360	19360	19360	0
96	20240724	191900	134062960	19360	19360	19360	19360	0
97	20240724	191800	134062960	19360	19360	19360	19360	0
98	20240724	191700	134062960	19360	19360	19360	19360	0
99	20240724	191600	134062960	19360	19360	19360	19360	0
100	20240724	191500	134062960	19360	19360	19360	19360	0
101	20240724	191400	134062960	19360	19360	19360	19360	0
102	20240724	191300	134062960	19360	19360	19360	19360	0
103	20240724	191200	134062960	19360	19360	19360	19360	0
104	20240724	191100	134062960	19360	19360	19360	19360	0
105	20240724	191000	134062960	19360	19360	19360	19360	0
106	20240724	190900	134062960	19360	19360	19360	19360	0
107	20240724	190800	134062960	19360	19360	19360	19360	0
108	20240724	190700	134062960	19360	19360	19360	19360	0
109	20240724	190600	134062960	19360	19360	19360	19360	0
110	20240724	190500	134062960	19360	19360	19360	19360	0
111	20240724	190400	134062960	19360	19360	19360	19360	0
112	20240724	190300	134062960	19360	19360	19360	19360	0
113	20240724	190200	134062960	19360	19360	19360	19360	0
114	20240724	190100	134062960	19360	19360	19360	19360	0
115	20240724	190000	134062960	19360	19360	19360	19360	0
116	20240724	185900	134062960	19360	19360	19360	19360	0
117	20240724	185800	134062960	19360	19360	19360	19360	0
118	20240724	185700	134062960	19360	19360	19360	19360	0
119	20240724	185600	134062960	19360	19360	19360	19360	0
120	20240724	185500	134062960	19360	19360	19360	19360	0
121	20240724	185400	134062960	19360	19360	19360	19360	0
122	20240724	185300	134062960	19360	19360	19360	19360	429
123	20240724	185200	134062960	19360	19360	19360	19360	0
124	20240724	185100	134062960	19360	19360	19360	19360	0
125	20240724	185000	134062960	19360	19360	19360	19360	0
126	20240724	184900	134062960	19360	19360	19360	19360	0
127	20240724	184800	134062960	19360	19360	19360	19360	0
128	20240724	184700	134062960	19360	19360	19360	19360	0
129	20240724	184600	134062960	19360	19360	19360	19360	0
130	20240724	184500	134062960	19360	19360	19360	19360	0
131	20240724	184400	134062960	19360	19360	19360	19360	0
132	20240724	184300	134062960	19360	19360	19360	19360	0
133	20240724	184200	134062960	19360	19360	19360	19360	0
134	20240724	184100	134062960	19360	19360	19360	19360	0
135	20240724	184000	134062960	19360	19360	19360	19360	0
136	20240724	183900	134062960	19360	19360	19360	19360	0
137	20240724	183800	134062960	19360	19360	19360	19360	0
138	20240724	183700	134062960	19360	19360	19360	19360	0
139	20240724	183600	134062960	19360	19360	19360	19360	0
140	20240724	183500	134062960	19360	19360	19360	19360	0
141	20240724	183400	134062960	19360	19360	19360	19360	0
142	20240724	183300	134062960	19360	19360	19360	19360	0
143	20240724	183200	134062960	19360	19360	19360	19360	0
144	20240724	183100	134062960	19360	19360	19360	19360	0
145	20240724	183000	134062960	19360	19360	19360	19360	0
146	20240724	182900	134062960	19360	19360	19360	19360	0
147	20240724	182800	134062960	19360	19360	19360	19360	0
148	20240724	182700	134062960	19360	19360	19360	19360	0
149	20240724	182600	134062960	19360	19360	19360	19360	0
150	20240724	182500	134062960	19360	19360	19360	19360	0
151	20240724	182400	134062960	19360	19360	19360	19360	0
152	20240724	182300	134062960	19360	19360	19360	19360	429
153	20240724	182200	134062960	19360	19360	19360	19360	0
154	20240724	182100	134062960	19360	19360	19360	19360	0
155	20240724	182000	134062960	19360	19360	19360	19360	0
156	20240724	181900	134062960	19360	19360	19360	19360	0
157	20240724	181800	134062960	19360	19360	19360	19360	0
158	20240724	181700	134062960	19360	19360	19360	19360	0
159	20240724	181600	134062960	19360	19360	19360	19360	0
160	20240724	181500	134062960	19360	19360	19360	19360	0
161	20240724	181400	134062960	19360	19360	19360	19360	0
162	20240724	181300	134062960	19360	19360	19360	19360	0
163	20240724	181200	134062960	19360	19360	19360	19360	0
164	20240724	181100	134062960	19360	19360	19360	19360	0
165	20240724	181000	134062960	19360	19360	19360	19360	0
166	20240724	180900	134062960	19360	19360	19360	19360	0
167	20240724	180800	134062960	19360	19360	19360	19360	0
168	20240724	180700	134062960	19360	19360	19360	19360	0
169	20240724	180600	134062960	19360	19360	19360	19360	0
170	20240724	180500	134062960	19360	19360	19360	19360	0
171	20240724	180400	134062960	19360	19360	19360	19360	0
172	20240724	180300	134062960	19360	19360	19360	19360	0
173	20240724	180200	134062960	19360	19360	19360	19360	0
174	20240724	180100	134062960	19360	19360	19360	19360	0
175	20240724	180000	134062960	19360	19360	19360	19360	0
176	20240724	175900	134062960	19360	19360	19360	19360	0
177	20240724	175800	134062960	19360	19360	19360	19360	0
178	20240724	175700	134062960	19360	19360	19360	19360	0
179	20240724	175600	134062960	19360	19360	19360	19360	0
180	20240724	175500	134062960	19360	19360	19360	19360	0
181	20240724	175400	134062960	19360	19360	19360	19360	0
182	20240724	175300	134062960	19360	19360	19360	19360	429
183	20240724	175200	134062960	19360	19360	19360	19360	0
184	20240724	175100	134062960	19360	19360	19360	19360	0
185	20240724	175000	134062960	19360	19360	19360	19360	0
186	20240724	174900	134062960	19360	19360	19360	19360	0
187	20240724	174800	134062960	19360	19360	19360	19360	0
188	20240724	174700	134062960	19360	19360	19360	19360	0
189	20240724	174600	134062960	19360	19360	19360	19360	0
190	20240724	174500	134062960	19360	19360	19360	19360	0
191	20240724	174400	134062960	19360	19360	19360	19360	0
192	20240724	174300	134062960	19360	19360	19360	19360	0
193	20240724	174200	134062960	19360	19360	19360	19360	0
194	20240724	174100	134062960	19360	19360	19360	19360	0
195	20240724	174000	134062960	19360	19360	19360	19360	0
196	20240724	173900	134062960	19360	19360	19360	19360	0
197	20240724	173800	134062960	19360	19360	19360	19360	0
198	20240724	173700	134062960	19360	19360	19360	19360	0
199	20240724	173600	134062960	19360	19360	19360	19360	0
200	20240724	173500	134062960	19360	19360	19360	19360	0
201	20240724	173400	134062960	19360	19360	19360	19360	0
202	20240724	173300	134062960	19360	19360	19360	19360	0
203	20240724	173200	134062960	19360	19360	19360	19360	0
204	20240724	173100	134062960	19360	19360	19360	19360	0
205	20240724	173000	134062960	19360	19360	19360	19360	0
206	20240724	172900	134062960	19360	19360	19360	19360	0
207	20240724	172800	134062960	19360	19360	19360	19360	0
208	20240724	172700	134062960	19360	19360	19360	19360	0
209	20240724	172600	134062960	19360	19360	19360	19360	0
210	20240724	172500	134062960	19360	19360	19360	19360	0
211	20240724	172400	134062960	19360	19360	19360	19360	0
212	20240724	172300	134062960	19360	19360	19360	19360	429
213	20240724	172200	134062960	19360	19360	19360	19360	0
214	20240724	172100	134062960	19360	19360	19360	19360	0
215	20240724	172000	134062960	19360	19360	19360	19360	0
216	20240724	171900	134062960	19360	19360	19360	19360	0
217	20240724	171800	134062960	19360	19360	19360	19360	0
218	20240724	171700	134062960	19360	19360	19360	19360	0
219	20240724	171600	134062960	19360	19360	19360	19360	0
220	20240724	171500	134062960	19360	19360	19360	19360	0
221	20240724	171400	134062960	19360	19360	19360	19360	0
222	20240724	171300	134062960	19360	19360	19360	19360	0
223	20240724	171200	134062960	19360	19360	19360	19360	0
224	20240724	171100	134062960	19360	19360	19360	19360	0
225	20240724	171000	134062960	19360	19360	19360	19360	0
226	20240724	170900	134062960	19360	19360	19360	19360	0
227	20240724	170800	134062960	19360	19360	19360	19360	0
228	20240724	170700	134062960	19360	19360	19360	19360	0
229	20240724	170600	134062960	19360	19360	19360	19360	0
230	20240724	170500	134062960	19360	19360	19360	19360	0
231	20240724	170400	134062960	19360	19360	19360	19360	0
232	20240724	170300	134062960	19360	19360	19360	19360	0
233	20240724	170200	134062960	19360	19360	19360	19360	0
234	20240724	170100	134062960	19360	19360	19360	19360	0
235	20240724	170000	134062960	19360	19360	19360	19360	0
236	20240724	165900	134062960	19360	19360	19360	19360	0
237	20240724	165800	134062960	19360	19360	19360	19360	0
238	20240724	165700	134062960	19360	19360	19360	19360	0
239	20240724	165600	134062960	19360	19360	19360	19360	0
240	20240724	165500	134062960	19360	19360	19360	19360	0
241	20240724	165400	134062960	19360	19360	19360	19360	0
242	20240724	165300	134062960	19360	19360	19360	19360	429
243	20240724	165200	134062960	19360	19360	19360	19360	0
244	20240724	165100	134062960	19360	19360	19360	19360	0
245	20240724	165000	134062960	19360	19360	19360	19360	0
246	20240724	164900	134062960	19360	19360	19360	19360	0
247	20240724	164800	134062960	19360	19360	19360	19360	0
248	20240724	164700	134062960	19360	19360	19360	19360	0
249	20240724	164600	134062960	19360	19360	19360	19360	0
250	20240724	164500	134062960	19360	19360	19360	19360	0
251	20240724	164400	134062960	19360	19360	19360	19360	0
252	20240724	164300	134062960	19360	19360	19360	19360	0
253	20240724	164200	134062960	19360	19360	19360	19360	0
254	20240724	164100	134062960	19360	19360	19360	19360	0
255	20240724	164000	134062960	19360	19360	19360	19360	0
256	20240724	163900	134062960	19360	19360	19360	19360	0
257	20240724	163800	134062960	19360	19360	19360	19360	0
258	20240724	163700	134062960	19360	19360	19360	19360	0
259	20240724	163600	134062960	19360	19360	19360	19360	0
260	20240724	163500	134062960	19360	19360	19360	19360	0
261	20240724	163400	134062960	19360	19360	19360	19360	0
262	20240724	163300	134062960	19360	19360	19360	19360	0
263	20240724	163200	134062960	19360	19360	19360	19360	0
264	20240724	163100	134062960	19360	19360	19360	19360	0
265	20240724	163000	134062960	19360	19360	19360	19360	0
266	20240724	162900	134062960	19360	19360	19360	19360	0
267	20240724	162800	134062960	19360	19360	19360	19360	0
268	20240724	162700	134062960	19360	19360	19360	19360	0
269	20240724	162600	134062960	19360	19360	19360	19360	0
270	20240724	162500	134062960	19360	19360	19360	19360	0
271	20240724	162400	134062960	19360	19360	19360	19360	0
272	20240724	162300	134062960	19360	19360	19360	19360	429
273	20240724	162200	134062960	19360	19360	19360	19360	0
274	20240724	162100	134062960	19360	19360	19360	19360	0
275	20240724	162000	134062960	19360	19360	19360	19360	0
276	20240724	161900	134062960	19360	19360	19360	19360	0
277	20240724	161800	134062960	19360	19360	19360	19360	0
278	20240724	161700	134062960	19360	19360	19360	19360	0
279	20240724	161600	134062960	19360	19360	19360	19360	0
280	20240724	161500	134062960	19360	19360	19360	19360	0
281	20240724	161400	134062960	19360	19360	19360	19360	0
282	20240724	161300	134062960	19360	19360	19360	19360	0
283	20240724	161200	134062960	19360	19360	19360	19360	0
284	20240724	161100	134062960	19360	19360	19360	19360	0
285	20240724	161000	134062960	19360	19360	19360	19360	0
286	20240724	160900	134062960	19360	19360	19360	19360	0
287	20240724	160800	134062960	19360	19360	19360	19360	0
288	20240724	160700	134062960	19360	19360	19360	19360	0
289	20240724	160600	134062960	19360	19360	19360	19360	0
290	20240724	160500	134062960	19360	19360	19360	19360	0
291	20240724	160400	134062960	19360	19360	19360	19360	0
292	20240724	160300	134062960	19360	19360	19360	19360	0
293	20240724	160200	134062960	19360	19360	19360	19360	0
294	20240724	160100	134062960	19360	19360	19360	19360	0
295	20240724	160000	134062960	19360	19360	19360	19360	0
296	20240724	155900	134062960	19360	19360	19360	19360	0
297	20240724	155800	134062960	19360	19360	19360	19360	0
298	20240724	155700	134062960	19360	19360	19360	19360	0
299	20240724	155600	134062960	19360	19360	19360	19360	0
300	20240724	155500	134062960	19360	19360	19360	19360	0
301	20240724	155400	134062960	19360	19360	19360	19360	0
302	20240724	155300	134062960	19360	19360	19360	19360	429
303	20240724	155200	134062960	19360	19360	19360	19360	0
304	20240724	155100	134062960	19360	19360	19360	19360	0
305	20240724	155000	134062960	19360	19360	19360	19360	0
306	20240724	154900	134062960	19360	19360	19360	19360	0
307	20240724	154800	134062960	19360	19360	19360	19360	0
308	20240724	154700	134062960	19360	19360	19360	19360	0
309	20240724	154600	134062960	19360	19360	19360	19360	0
310	20240724	154500	134062960	19360	19360	19360	19360	0
311	20240724	154400	134062960	19360	19360	19360	19360	0
312	20240724	154300	134062960	19360	19360	19360	19360	0
313	20240724	154200	134062960	19360	19360	19360	19360	0
314	20240724	154100	134062960	19360	19360	19360	19360	0
315	20240724	154000	134062960	19360	19360	19360	19360	0
316	20240724	153900	134062960	19360	19360	19360	19360	0
317	20240724	153800	134062960	19360	19360	19360	19360	0
318	20240724	153700	134062960	19360	19360	19360	19360	0
319	20240724	153600	134062960	19360	19360	19360	19360	0
320	20240724	153500	134062960	19360	19360	19360	19360	0
321	20240724	153400	134062960	19360	19360	19360	19360	0
322	20240724	153300	134062960	19360	19360	19360	19360	0
323	20240724	153200	134062960	19360	19360	19360	19360	0
324	20240724	153100	134062960	19360	19360	19360	19360	0
325	20240724	153000	134062960	19360	19360	19360	19360	429
326	20240724	152900	125757520	19360	19360	19360	19360	0
327	20240724	152800	125757520	19360	19360	19360	19360	0
328	20240724	152700	125757520	19360	19360	19360	19360	0
329	20240724	152600	125757520	19360	19360	19360	19360	0
330	20240724	152500	125757520	19360	19360	19360	19360	0
331	20240724	152400	125757520	19360	19360	19360	19360	0
332	20240724	152300	125757520	19360	19360	19360	19360	0
333	20240724	152200	125757520	19360	19360	19360	19360	0
334	20240724	152100	125757520	19360	19360	19360	19360	0
335	20240724	152000	125757520	19360	19360	19360	19360	0
336	20240724	151900	125757520	19360	19360	19360	19360	3
337	20240724	151800	125699440	19360	19370	19370	19360	147
338	20240724	151700	122853490	19370	19370	19370	19370	200
339	20240724	151600	118979490	19390	19390	19390	19390	0
340	20240724	151500	118979490	19390	19390	19390	19390	0
341	20240724	151400	118979490	19390	19390	19390	19390	0
342	20240724	151300	118979490	19390	19390	19390	19390	0
343	20240724	151200	118979490	19390	19390	19390	19390	0
344	20240724	151100	118979490	19390	19390	19390	19390	0
345	20240724	151000	118979490	19390	19390	19390	19390	4
346	20240724	150900	118901930	19360	19360	19360	19360	0
347	20240724	150800	118901930	19360	19360	19360	19360	0
348	20240724	150700	118901930	19360	19370	19370	19360	287
349	20240724	150600	113345410	19370	19370	19370	19370	0
350	20240724	150500	113345410	19370	19370	19370	19370	66
351	20240724	150400	112066990	19380	19380	19380	19380	0
352	20240724	150300	112066990	19380	19380	19380	19380	365
353	20240724	150200	104993290	19380	19380	19380	19380	0
354	20240724	150100	104993290	19380	19380	19380	19380	0
355	20240724	150000	104993290	19380	19380	19380	19380	0
356	20240724	145900	104993290	19380	19380	19380	19380	0
357	20240724	145800	104993290	19380	19380	19380	19380	0
358	20240724	145700	104993290	19380	19380	19380	19380	0
359	20240724	145600	104993290	19380	19380	19380	19380	0
360	20240724	145500	104993290	19380	19380	19380	19380	0
361	20240724	145400	104993290	19380	19380	19380	19380	32
362	20240724	145300	104373130	19380	19380	19380	19380	20
363	20240724	145200	103985530	19380	19380	19380	19380	0
364	20240724	145100	103985530	19380	19380	19380	19380	0
365	20240724	145000	103985530	19380	19380	19380	19380	0
366	20240724	144900	103985530	19380	19380	19380	19380	0
367	20240724	144800	103985530	19380	19380	19380	19380	0
368	20240724	144700	103985530	19380	19380	19380	19380	0
369	20240724	144600	103985530	19380	19380	19380	19380	0
370	20240724	144500	103985530	19380	19380	19380	19380	0
371	20240724	144400	103985530	19380	19380	19380	19380	0
372	20240724	144300	103985530	19380	19380	19380	19380	0
373	20240724	144200	103985530	19380	19380	19380	19380	1
374	20240724	144100	103966150	19370	19370	19370	19370	63
375	20240724	144000	102745840	19370	19370	19370	19370	0
376	20240724	143900	102745840	19370	19370	19370	19370	0
377	20240724	143800	102745840	19370	19370	19370	19370	0
378	20240724	143700	102745840	19370	19370	19370	19370	4
379	20240724	143600	102668360	19380	19380	19380	19380	0
380	20240724	143500	102668360	19380	19380	19380	19380	0
381	20240724	143400	102668360	19380	19380	19380	19380	0
382	20240724	143300	102668360	19380	19380	19380	19380	0
383	20240724	143200	102668360	19380	19380	19380	19380	0
384	20240724	143100	102668360	19380	19380	19380	19380	0
385	20240724	143000	102668360	19380	19380	19380	19380	1
386	20240724	142900	102648980	19380	19380	19380	19380	0
387	20240724	142800	102648980	19380	19370	19380	19370	63
388	20240724	142700	101428560	19360	19360	19360	19360	0
389	20240724	142600	101428560	19360	19360	19360	19360	6
390	20240724	142500	101312400	19360	19360	19360	19360	2
391	20240724	142400	101273680	19380	19380	19380	19380	0
392	20240724	142300	101273680	19380	19380	19380	19380	0
393	20240724	142200	101273680	19380	19380	19380	19380	0
394	20240724	142100	101273680	19380	19380	19380	19380	0
395	20240724	142000	101273680	19380	19380	19380	19380	0
396	20240724	141900	101273680	19380	19380	19380	19380	1
397	20240724	141800	101254300	19380	19360	19380	19360	160
398	20240724	141700	98156680	19360	19360	19360	19360	0
399	20240724	141600	98156680	19360	19360	19360	19360	13
400	20240724	141500	97905000	19360	19360	19360	19360	0
401	20240724	141400	97905000	19360	19360	19360	19360	0
402	20240724	141300	97905000	19360	19360	19360	19360	0
403	20240724	141200	97905000	19360	19360	19360	19360	6
404	20240724	141100	97788840	19380	19380	19380	19380	0
405	20240724	141000	97788840	19380	19380	19380	19380	0
406	20240724	140900	97788840	19380	19380	19380	19380	1
407	20240724	140800	97769460	19380	19370	19380	19370	15
408	20240724	140700	97478780	19370	19380	19380	19370	1173
409	20240724	140600	74757550	19380	19380	19380	19380	0
410	20240724	140500	74757550	19380	19380	19380	19380	0
411	20240724	140400	74757550	19380	19380	19380	19380	0
412	20240724	140300	74757550	19380	19380	19380	19380	0
413	20240724	140200	74757550	19380	19380	19380	19380	0
414	20240724	140100	74757550	19380	19380	19380	19380	0
415	20240724	140000	74757550	19380	19380	19380	19380	0
416	20240724	135900	74757550	19380	19380	19380	19380	0
417	20240724	135800	74757550	19380	19380	19380	19380	0
418	20240724	135700	74757550	19380	19380	19380	19380	0
419	20240724	135600	74757550	19380	19380	19380	19380	0
420	20240724	135500	74757550	19380	19380	19380	19380	0
421	20240724	135400	74757550	19380	19380	19380	19380	0
422	20240724	135300	74757550	19380	19380	19380	19380	27
423	20240724	135200	74234290	19390	19390	19390	19390	0
424	20240724	135100	74234290	19390	19390	19390	19390	110
425	20240724	135000	72101390	19390	19390	19390	19390	0
426	20240724	134900	72101390	19390	19390	19390	19390	15
427	20240724	134800	71810540	19400	19400	19400	19400	0
428	20240724	134700	71810540	19400	19400	19400	19400	2
429	20240724	134600	71771740	19410	19410	19410	19410	0
430	20240724	134500	71771740	19410	19410	19410	19410	0
431	20240724	134400	71771740	19410	19410	19410	19410	0
432	20240724	134300	71771740	19410	19410	19410	19410	0
433	20240724	134200	71771740	19410	19410	19410	19410	0
434	20240724	134100	71771740	19410	19410	19410	19410	1
435	20240724	134000	71752330	19400	19390	19400	19390	176
436	20240724	133900	68338430	19380	19380	19380	19380	0
437	20240724	133800	68338430	19380	19380	19380	19380	0
438	20240724	133700	68338430	19380	19380	19380	19380	16
439	20240724	133600	68028350	19390	19390	19390	19390	0
440	20240724	133500	68028350	19390	19390	19390	19390	5
441	20240724	133400	67931400	19380	19380	19380	19380	0
442	20240724	133300	67931400	19380	19380	19380	19380	0
443	20240724	133200	67931400	19380	19380	19380	19380	0
444	20240724	133100	67931400	19380	19380	19380	19380	0
445	20240724	133000	67931400	19380	19380	19380	19380	3
446	20240724	132900	67873260	19380	19380	19380	19380	8
447	20240724	132800	67718220	19380	19380	19380	19380	20
448	20240724	132700	67330620	19390	19390	19390	19390	0
449	20240724	132600	67330620	19390	19390	19390	19390	45
450	20240724	132500	66458070	19390	19390	19390	19390	0
451	20240724	132400	66458070	19390	19410	19410	19390	13
452	20240724	132300	66205900	19400	19400	19400	19400	0
453	20240724	132200	66205900	19400	19400	19400	19400	147
454	20240724	132100	63354100	19400	19400	19400	19400	0
455	20240724	132000	63354100	19400	19400	19400	19400	0
456	20240724	131900	63354100	19400	19400	19400	19400	0
457	20240724	131800	63354100	19400	19400	19400	19400	0
458	20240724	131700	63354100	19400	19400	19400	19400	0
459	20240724	131600	63354100	19400	19400	19400	19400	0
460	20240724	131500	63354100	19400	19400	19400	19400	0
461	20240724	131400	63354100	19400	19400	19400	19400	0
462	20240724	131300	63354100	19400	19400	19400	19400	0
463	20240724	131200	63354100	19400	19400	19400	19400	0
464	20240724	131100	63354100	19400	19400	19400	19400	0
465	20240724	131000	63354100	19400	19400	19400	19400	0
466	20240724	130900	63354100	19400	19400	19400	19400	0
467	20240724	130800	63354100	19400	19400	19400	19400	1
468	20240724	130700	63334700	19360	19360	19360	19360	0
469	20240724	130600	63334700	19360	19360	19360	19360	0
470	20240724	130500	63334700	19360	19360	19360	19360	0
471	20240724	130400	63334700	19360	19360	19360	19360	0
472	20240724	130300	63334700	19360	19360	19360	19360	0
473	20240724	130200	63334700	19360	19360	19360	19360	0
474	20240724	130100	63334700	19360	19360	19360	19360	0
475	20240724	130000	63334700	19360	19360	19360	19360	0
476	20240724	125900	63334700	19360	19360	19360	19360	0
477	20240724	125800	63334700	19360	19360	19360	19360	0
478	20240724	125700	63334700	19360	19360	19360	19360	0
479	20240724	125600	63334700	19360	19360	19360	19360	0
480	20240724	125500	63334700	19360	19360	19360	19360	0
481	20240724	125400	63334700	19360	19360	19360	19360	0
482	20240724	125300	63334700	19360	19370	19370	19360	50
483	20240724	125200	62366590	19360	19360	19360	19360	0
484	20240724	125100	62366590	19360	19360	19360	19360	0
485	20240724	125000	62366590	19360	19360	19360	19360	0
486	20240724	124900	62366590	19360	19360	19360	19360	100
487	20240724	124800	60430590	19360	19370	19370	19360	200
488	20240724	124700	56557840	19370	19400	19400	19370	19
489	20240724	124600	56189660	19370	19370	19370	19370	0
490	20240724	124500	56189660	19370	19370	19370	19370	0
491	20240724	124400	56189660	19370	19370	19370	19370	0
492	20240724	124300	56189660	19370	19370	19370	19370	0
493	20240724	124200	56189660	19370	19380	19380	19370	19
494	20240724	124100	55821590	19390	19390	19390	19390	0
495	20240724	124000	55821590	19390	19390	19390	19390	1
496	20240724	123900	55802200	19380	19380	19380	19380	0
497	20240724	123800	55802200	19380	19380	19380	19380	0
498	20240724	123700	55802200	19380	19380	19380	19380	0
499	20240724	123600	55802200	19380	19380	19380	19380	0
500	20240724	123500	55802200	19380	19380	19380	19380	0
501	20240724	123400	55802200	19380	19380	19380	19380	0
502	20240724	123300	55802200	19380	19380	19380	19380	0
503	20240724	123200	55802200	19380	19380	19380	19380	0
504	20240724	123100	55802200	19380	19380	19380	19380	0
505	20240724	123000	55802200	19380	19380	19380	19380	0
506	20240724	122900	55802200	19380	19380	19380	19380	0
507	20240724	122800	55802200	19380	19380	19380	19380	0
508	20240724	122700	55802200	19380	19380	19380	19380	0
509	20240724	122600	55802200	19380	19380	19380	19380	0
510	20240724	122500	55802200	19380	19380	19380	19380	0
511	20240724	122400	55802200	19380	19380	19380	19380	0
512	20240724	122300	55802200	19380	19380	19380	19380	0
513	20240724	122200	55802200	19380	19380	19380	19380	0
514	20240724	122100	55802200	19380	19380	19380	19380	0
515	20240724	122000	55802200	19380	19380	19380	19380	0
516	20240724	121900	55802200	19380	19380	19380	19380	0
517	20240724	121800	55802200	19380	19380	19380	19380	0
518	20240724	121700	55802200	19380	19380	19380	19380	0
519	20240724	121600	55802200	19380	19380	19380	19380	5
520	20240724	121500	55705300	19380	19380	19380	19380	5
521	20240724	121400	55608400	19420	19420	19420	19420	0
522	20240724	121300	55608400	19420	19420	19420	19420	0
523	20240724	121200	55608400	19420	19420	19420	19420	0
524	20240724	121100	55608400	19420	19420	19420	19420	0
525	20240724	121000	55608400	19420	19420	19420	19420	0
526	20240724	120900	55608400	19420	19420	19420	19420	14
527	20240724	120800	55336520	19410	19400	19410	19400	90
528	20240724	120700	53590040	19380	19380	19380	19380	0
529	20240724	120600	53590040	19380	19380	19380	19380	0
530	20240724	120500	53590040	19380	19380	19380	19380	0
531	20240724	120400	53590040	19380	19380	19380	19380	0
532	20240724	120300	53590040	19380	19380	19380	19380	0
533	20240724	120200	53590040	19380	19380	19380	19380	0
534	20240724	120100	53590040	19380	19380	19380	19380	2
535	20240724	120000	53551280	19380	19380	19380	19380	0
536	20240724	115900	53551280	19380	19380	19380	19380	0
537	20240724	115800	53551280	19380	19380	19380	19380	0
538	20240724	115700	53551280	19380	19380	19380	19380	0
539	20240724	115600	53551280	19380	19380	19380	19380	0
540	20240724	115500	53551280	19380	19380	19380	19380	1
541	20240724	115400	53531900	19400	19400	19400	19400	0
542	20240724	115300	53531900	19400	19400	19400	19400	0
543	20240724	115200	53531900	19400	19400	19400	19400	0
544	20240724	115100	53531900	19400	19400	19400	19400	0
545	20240724	115000	53531900	19400	19400	19400	19400	0
546	20240724	114900	53531900	19400	19400	19400	19400	0
547	20240724	114800	53531900	19400	19400	19400	19400	0
548	20240724	114700	53531900	19400	19400	19400	19400	0
549	20240724	114600	53531900	19400	19400	19400	19400	0
550	20240724	114500	53531900	19400	19400	19400	19400	0
551	20240724	114400	53531900	19400	19400	19400	19400	0
552	20240724	114300	53531900	19400	19400	19400	19400	1
553	20240724	114200	53512500	19370	19370	19370	19370	0
554	20240724	114100	53512500	19370	19370	19370	19370	0
555	20240724	114000	53512500	19370	19370	19370	19370	0
556	20240724	113900	53512500	19370	19370	19370	19370	0
557	20240724	113800	53512500	19370	19370	19370	19370	0
558	20240724	113700	53512500	19370	19370	19370	19370	0
559	20240724	113600	53512500	19370	19370	19370	19370	0
560	20240724	113500	53512500	19370	19370	19370	19370	1
561	20240724	113400	53493130	19400	19400	19400	19400	0
562	20240724	113300	53493130	19400	19400	19400	19400	0
563	20240724	113200	53493130	19400	19400	19400	19400	0
564	20240724	113100	53493130	19400	19400	19400	19400	50
565	20240724	113000	52523130	19360	19360	19360	19360	26
566	20240724	112900	52019770	19360	19370	19370	19360	110
567	20240724	112800	49889950	19360	19360	19360	19360	0
568	20240724	112700	49889950	19360	19360	19360	19360	0
569	20240724	112600	49889950	19360	19360	19360	19360	0
570	20240724	112500	49889950	19360	19360	19360	19360	0
571	20240724	112400	49889950	19360	19360	19360	19360	0
572	20240724	112300	49889950	19360	19360	19360	19360	0
573	20240724	112200	49889950	19360	19360	19360	19360	0
574	20240724	112100	49889950	19360	19390	19390	19360	763
575	20240724	112000	35108800	19400	19400	19400	19400	0
576	20240724	111900	35108800	19400	19400	19400	19400	1
577	20240724	111800	35089400	19400	19400	19400	19400	0
578	20240724	111700	35089400	19400	19400	19400	19400	0
579	20240724	111600	35089400	19400	19400	19400	19400	1
580	20240724	111500	35070000	19400	19400	19400	19400	0
581	20240724	111400	35070000	19400	19400	19400	19400	0
582	20240724	111300	35070000	19400	19400	19400	19400	0
583	20240724	111200	35070000	19400	19400	19400	19400	0
584	20240724	111100	35070000	19400	19400	19400	19400	0
585	20240724	111000	35070000	19400	19400	19400	19400	0
586	20240724	110900	35070000	19400	19400	19400	19400	0
587	20240724	110800	35070000	19400	19400	19400	19400	0
588	20240724	110700	35070000	19400	19400	19400	19400	0
589	20240724	110600	35070000	19400	19400	19400	19400	0
590	20240724	110500	35070000	19400	19400	19400	19400	0
591	20240724	110400	35070000	19400	19400	19400	19400	0
592	20240724	110300	35070000	19400	19400	19400	19400	0
593	20240724	110200	35070000	19400	19400	19400	19400	0
594	20240724	110100	35070000	19400	19400	19400	19400	54
595	20240724	110000	34022400	19400	19400	19400	19400	0
596	20240724	105900	34022400	19400	19400	19400	19400	0
597	20240724	105800	34022400	19400	19400	19400	19400	0
598	20240724	105700	34022400	19400	19400	19400	19400	0
599	20240724	105600	34022400	19400	19400	19400	19400	0
600	20240724	105500	34022400	19400	19400	19400	19400	1
601	20240724	105400	34003000	19450	19450	19450	19450	0
602	20240724	105300	34003000	19450	19450	19450	19450	0
603	20240724	105200	34003000	19450	19450	19450	19450	0
604	20240724	105100	34003000	19450	19450	19450	19450	1
605	20240724	105000	33983550	19450	19450	19450	19450	0
606	20240724	104900	33983550	19450	19450	19450	19450	0
607	20240724	104800	33983550	19450	19450	19450	19450	3
608	20240724	104700	33925200	19400	19400	19400	19400	0
609	20240724	104600	33925200	19400	19400	19400	19400	0
610	20240724	104500	33925200	19400	19400	19400	19400	0
611	20240724	104400	33925200	19400	19400	19400	19400	0
612	20240724	104300	33925200	19400	19400	19400	19400	0
613	20240724	104200	33925200	19400	19400	19400	19400	80
614	20240724	104100	32373200	19400	19400	19400	19400	0
615	20240724	104000	32373200	19400	19400	19400	19400	0
616	20240724	103900	32373200	19400	19400	19400	19400	0
617	20240724	103800	32373200	19400	19400	19400	19400	0
618	20240724	103700	32373200	19400	19400	19400	19400	0
619	20240724	103600	32373200	19400	19400	19400	19400	0
620	20240724	103500	32373200	19400	19400	19400	19400	0
621	20240724	103400	32373200	19400	19400	19400	19400	0
622	20240724	103300	32373200	19400	19400	19400	19400	0
623	20240724	103200	32373200	19400	19400	19400	19400	0
624	20240724	103100	32373200	19400	19410	19410	19400	6
625	20240724	103000	32256750	19450	19450	19450	19450	0
626	20240724	102900	32256750	19450	19450	19450	19450	0
627	20240724	102800	32256750	19450	19450	19450	19450	0
628	20240724	102700	32256750	19450	19450	19450	19450	0
629	20240724	102600	32256750	19450	19450	19450	19450	0
630	20240724	102500	32256750	19450	19450	19450	19450	1
631	20240724	102400	32237300	19450	19450	19450	19450	0
632	20240724	102300	32237300	19450	19450	19450	19450	0
633	20240724	102200	32237300	19450	19450	19450	19450	0
634	20240724	102100	32237300	19450	19450	19450	19450	8
635	20240724	102000	32081700	19450	19450	19450	19450	0
636	20240724	101900	32081700	19450	19450	19450	19450	0
637	20240724	101800	32081700	19450	19450	19450	19450	0
638	20240724	101700	32081700	19450	19450	19450	19450	0
639	20240724	101600	32081700	19450	19450	19450	19450	1
640	20240724	101500	32062250	19450	19450	19450	19450	0
641	20240724	101400	32062250	19450	19450	19450	19450	0
642	20240724	101300	32062250	19450	19450	19450	19450	5
643	20240724	101200	31965000	19450	19450	19450	19450	5
644	20240724	101100	31867750	19450	19450	19450	19450	5
645	20240724	101000	31770500	19400	19390	19400	19390	75
646	20240724	100900	30315970	19400	19400	19400	19400	1
647	20240724	100800	30296570	19400	19400	19400	19400	0
648	20240724	100700	30296570	19400	19400	19400	19400	0
649	20240724	100600	30296570	19400	19400	19400	19400	0
650	20240724	100500	30296570	19400	19400	19400	19400	22
651	20240724	100400	29869770	19400	19400	19400	19400	0
652	20240724	100300	29869770	19400	19400	19400	19400	0
653	20240724	100200	29869770	19400	19400	19400	19400	0
654	20240724	100100	29869770	19400	19400	19400	19400	1
655	20240724	100000	29850370	19390	19390	19390	19390	1
656	20240724	095900	29830980	19390	19390	19390	19390	0
657	20240724	095800	29830980	19390	19390	19390	19390	6
658	20240724	095700	29714640	19390	19390	19390	19390	0
659	20240724	095600	29714640	19390	19400	19400	19390	25
660	20240724	095500	29229840	19400	19400	19400	19400	1
661	20240724	095400	29210440	19380	19380	19380	19380	0
662	20240724	095300	29210440	19380	19380	19380	19380	0
663	20240724	095200	29210440	19380	19380	19380	19380	0
664	20240724	095100	29210440	19380	19380	19380	19380	0
665	20240724	095000	29210440	19380	19380	19380	19380	0
666	20240724	094900	29210440	19380	19380	19380	19380	0
667	20240724	094800	29210440	19380	19380	19380	19380	1
668	20240724	094700	29191060	19380	19380	19380	19380	0
669	20240724	094600	29191060	19380	19380	19380	19380	0
670	20240724	094500	29191060	19380	19380	19380	19380	0
671	20240724	094400	29191060	19380	19380	19380	19380	0
672	20240724	094300	29191060	19380	19380	19380	19380	49
673	20240724	094200	28241440	19370	19380	19380	19370	76
674	20240724	094100	26769310	19400	19370	19400	19370	14
675	20240724	094000	26497830	19380	19380	19380	19380	0
676	20240724	093900	26497830	19380	19390	19390	19380	45
677	20240724	093800	25625360	19390	19390	19390	19390	0
678	20240724	093700	25625360	19390	19380	19390	19380	233
679	20240724	093600	21108040	19380	19380	19380	19380	38
680	20240724	093500	20371600	19380	19380	19380	19380	1
681	20240724	093400	20352220	19380	19380	19380	19380	261
682	20240724	093300	15294040	19390	19390	19390	19390	22
683	20240724	093200	14867460	19390	19390	19390	19390	0
684	20240724	093100	14867460	19390	19390	19390	19390	96
685	20240724	093000	13006020	19390	19390	19390	19390	11
686	20240724	092900	12792730	19390	19390	19390	19390	0
687	20240724	092800	12792730	19390	19390	19390	19390	50
688	20240724	092700	11823230	19390	19390	19390	19390	0
689	20240724	092600	11823230	19390	19390	19390	19390	2
690	20240724	092500	11784450	19380	19380	19380	19380	0
691	20240724	092400	11784450	19380	19390	19390	19380	115
692	20240724	092300	9555400	19390	19390	19390	19390	0
693	20240724	092200	9555400	19390	19390	19390	19390	0
694	20240724	092100	9555400	19390	19390	19390	19390	127
695	20240724	092000	7092870	19390	19390	19390	19390	0
696	20240724	091900	7092870	19390	19390	19390	19390	0
697	20240724	091800	7092870	19390	19390	19390	19390	0
698	20240724	091700	7092870	19390	19390	19390	19390	0
699	20240724	091600	7092870	19390	19390	19390	19390	24
700	20240724	091500	6627510	19390	19390	19390	19390	2
701	20240724	091400	6588730	19390	19390	19390	19390	0
702	20240724	091300	6588730	19390	19390	19390	19390	7
703	20240724	091200	6453000	19380	19380	19380	19380	0
704	20240724	091100	6453000	19380	19380	19380	19380	0
705	20240724	091000	6453000	19380	19380	19380	19380	0
706	20240724	090900	6453000	19380	19380	19380	19380	0
707	20240724	090800	6453000	19380	19380	19380	19380	0
708	20240724	090700	6453000	19380	19380	19380	19380	0
709	20240724	090600	6453000	19380	19380	19380	19380	0
710	20240724	090500	6453000	19380	19380	19380	19380	125
711	20240724	090400	4030500	19380	19470	19470	19380	6
712	20240724	090300	3913770	19380	19380	19380	19380	27
713	20240724	090200	3390510	19500	19500	19500	19500	0
714	20240724	090100	3390510	19500	19500	19500	19500	0
715	20240724	090000	3390510	19500	19370	19500	19370	175