KissMeData/069260/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194500	495801870	19150	19150	19150	19150	1362
3	20240724	194400	495801870	19150	19150	19150	19150	0
4	20240724	194300	495801870	19150	19150	19150	19150	0
5	20240724	194200	495801870	19150	19150	19150	19150	0
6	20240724	194100	495801870	19150	19150	19150	19150	0
7	20240724	194000	495801870	19150	19150	19150	19150	0
8	20240724	193900	495801870	19150	19150	19150	19150	0
9	20240724	193800	495801870	19150	19150	19150	19150	0
10	20240724	193700	495801870	19150	19150	19150	19150	0
11	20240724	193600	495801870	19150	19150	19150	19150	0
12	20240724	193500	495801870	19150	19150	19150	19150	0
13	20240724	193400	495801870	19150	19150	19150	19150	0
14	20240724	193300	495801870	19150	19150	19150	19150	0
15	20240724	193200	495801870	19150	19150	19150	19150	0
16	20240724	193100	495801870	19150	19150	19150	19150	0
17	20240724	193000	495801870	19150	19150	19150	19150	0
18	20240724	192900	495801870	19150	19150	19150	19150	0
19	20240724	192800	495801870	19150	19150	19150	19150	0
20	20240724	192700	495801870	19150	19150	19150	19150	0
21	20240724	192600	495801870	19150	19150	19150	19150	0
22	20240724	192500	495801870	19150	19150	19150	19150	0
23	20240724	192400	495801870	19150	19150	19150	19150	0
24	20240724	192300	495801870	19150	19150	19150	19150	0
25	20240724	192200	495801870	19150	19150	19150	19150	0
26	20240724	192100	495801870	19150	19150	19150	19150	0
27	20240724	192000	495801870	19150	19150	19150	19150	0
28	20240724	191900	495801870	19150	19150	19150	19150	0
29	20240724	191800	495801870	19150	19150	19150	19150	0
30	20240724	191700	495801870	19150	19150	19150	19150	0
31	20240724	191600	495801870	19150	19150	19150	19150	0
32	20240724	191500	495801870	19150	19150	19150	19150	1362
33	20240724	191400	495801870	19150	19150	19150	19150	0
34	20240724	191300	495801870	19150	19150	19150	19150	0
35	20240724	191200	495801870	19150	19150	19150	19150	0
36	20240724	191100	495801870	19150	19150	19150	19150	0
37	20240724	191000	495801870	19150	19150	19150	19150	0
38	20240724	190900	495801870	19150	19150	19150	19150	0
39	20240724	190800	495801870	19150	19150	19150	19150	0
40	20240724	190700	495801870	19150	19150	19150	19150	0
41	20240724	190600	495801870	19150	19150	19150	19150	0
42	20240724	190500	495801870	19150	19150	19150	19150	0
43	20240724	190400	495801870	19150	19150	19150	19150	0
44	20240724	190300	495801870	19150	19150	19150	19150	0
45	20240724	190200	495801870	19150	19150	19150	19150	0
46	20240724	190100	495801870	19150	19150	19150	19150	0
47	20240724	190000	495801870	19150	19150	19150	19150	0
48	20240724	185900	495801870	19150	19150	19150	19150	0
49	20240724	185800	495801870	19150	19150	19150	19150	0
50	20240724	185700	495801870	19150	19150	19150	19150	0
51	20240724	185600	495801870	19150	19150	19150	19150	0
52	20240724	185500	495801870	19150	19150	19150	19150	0
53	20240724	185400	495801870	19150	19150	19150	19150	0
54	20240724	185300	495801870	19150	19150	19150	19150	0
55	20240724	185200	495801870	19150	19150	19150	19150	0
56	20240724	185100	495801870	19150	19150	19150	19150	0
57	20240724	185000	495801870	19150	19150	19150	19150	0
58	20240724	184900	495801870	19150	19150	19150	19150	0
59	20240724	184800	495801870	19150	19150	19150	19150	0
60	20240724	184700	495801870	19150	19150	19150	19150	0
61	20240724	184600	495801870	19150	19150	19150	19150	0
62	20240724	184500	495801870	19150	19150	19150	19150	1362
63	20240724	184400	495801870	19150	19150	19150	19150	0
64	20240724	184300	495801870	19150	19150	19150	19150	0
65	20240724	184200	495801870	19150	19150	19150	19150	0
66	20240724	184100	495801870	19150	19150	19150	19150	0
67	20240724	184000	495801870	19150	19150	19150	19150	0
68	20240724	183900	495801870	19150	19150	19150	19150	0
69	20240724	183800	495801870	19150	19150	19150	19150	0
70	20240724	183700	495801870	19150	19150	19150	19150	0
71	20240724	183600	495801870	19150	19150	19150	19150	0
72	20240724	183500	495801870	19150	19150	19150	19150	0
73	20240724	183400	495801870	19150	19150	19150	19150	0
74	20240724	183300	495801870	19150	19150	19150	19150	0
75	20240724	183200	495801870	19150	19150	19150	19150	0
76	20240724	183100	495801870	19150	19150	19150	19150	0
77	20240724	183000	495801870	19150	19150	19150	19150	0
78	20240724	182900	495801870	19150	19150	19150	19150	0
79	20240724	182800	495801870	19150	19150	19150	19150	0
80	20240724	182700	495801870	19150	19150	19150	19150	0
81	20240724	182600	495801870	19150	19150	19150	19150	0
82	20240724	182500	495801870	19150	19150	19150	19150	0
83	20240724	182400	495801870	19150	19150	19150	19150	0
84	20240724	182300	495801870	19150	19150	19150	19150	0
85	20240724	182200	495801870	19150	19150	19150	19150	0
86	20240724	182100	495801870	19150	19150	19150	19150	0
87	20240724	182000	495801870	19150	19150	19150	19150	0
88	20240724	181900	495801870	19150	19150	19150	19150	0
89	20240724	181800	495801870	19150	19150	19150	19150	0
90	20240724	181700	495801870	19150	19150	19150	19150	0
91	20240724	181600	495801870	19150	19150	19150	19150	0
92	20240724	181500	495801870	19150	19150	19150	19150	1362
93	20240724	181400	495801870	19150	19150	19150	19150	0
94	20240724	181300	495801870	19150	19150	19150	19150	0
95	20240724	181200	495801870	19150	19150	19150	19150	0
96	20240724	181100	495801870	19150	19150	19150	19150	0
97	20240724	181000	495801870	19150	19150	19150	19150	0
98	20240724	180900	495801870	19150	19150	19150	19150	0
99	20240724	180800	495801870	19150	19150	19150	19150	0
100	20240724	180700	495801870	19150	19150	19150	19150	0
101	20240724	180600	495801870	19150	19150	19150	19150	0
102	20240724	180500	495801870	19150	19150	19150	19150	0
103	20240724	180400	495801870	19150	19150	19150	19150	0
104	20240724	180300	495801870	19150	19150	19150	19150	0
105	20240724	180200	495801870	19150	19150	19150	19150	0
106	20240724	180100	495801870	19150	19150	19150	19150	0
107	20240724	180000	495801870	19150	19150	19150	19150	0
108	20240724	175900	495801870	19150	19150	19150	19150	0
109	20240724	175800	495801870	19150	19150	19150	19150	0
110	20240724	175700	495801870	19150	19150	19150	19150	0
111	20240724	175600	495801870	19150	19150	19150	19150	0
112	20240724	175500	495801870	19150	19150	19150	19150	0
113	20240724	175400	495801870	19150	19150	19150	19150	0
114	20240724	175300	495801870	19150	19150	19150	19150	0
115	20240724	175200	495801870	19150	19150	19150	19150	0
116	20240724	175100	495801870	19150	19150	19150	19150	0
117	20240724	175000	495801870	19150	19150	19150	19150	0
118	20240724	174900	495801870	19150	19150	19150	19150	0
119	20240724	174800	495801870	19150	19150	19150	19150	0
120	20240724	174700	495801870	19150	19150	19150	19150	0
121	20240724	174600	495801870	19150	19150	19150	19150	0
122	20240724	174500	495801870	19150	19150	19150	19150	1362
123	20240724	174400	495801870	19150	19150	19150	19150	0
124	20240724	174300	495801870	19150	19150	19150	19150	0
125	20240724	174200	495801870	19150	19150	19150	19150	0
126	20240724	174100	495801870	19150	19150	19150	19150	0
127	20240724	174000	495801870	19150	19150	19150	19150	0
128	20240724	173900	495801870	19150	19150	19150	19150	0
129	20240724	173800	495801870	19150	19150	19150	19150	0
130	20240724	173700	495801870	19150	19150	19150	19150	0
131	20240724	173600	495801870	19150	19150	19150	19150	0
132	20240724	173500	495801870	19150	19150	19150	19150	0
133	20240724	173400	495801870	19150	19150	19150	19150	0
134	20240724	173300	495801870	19150	19150	19150	19150	0
135	20240724	173200	495801870	19150	19150	19150	19150	0
136	20240724	173100	495801870	19150	19150	19150	19150	0
137	20240724	173000	495801870	19150	19150	19150	19150	0
138	20240724	172900	495801870	19150	19150	19150	19150	0
139	20240724	172800	495801870	19150	19150	19150	19150	0
140	20240724	172700	495801870	19150	19150	19150	19150	0
141	20240724	172600	495801870	19150	19150	19150	19150	0
142	20240724	172500	495801870	19150	19150	19150	19150	0
143	20240724	172400	495801870	19150	19150	19150	19150	0
144	20240724	172300	495801870	19150	19150	19150	19150	0
145	20240724	172200	495801870	19150	19150	19150	19150	0
146	20240724	172100	495801870	19150	19150	19150	19150	0
147	20240724	172000	495801870	19150	19150	19150	19150	0
148	20240724	171900	495801870	19150	19150	19150	19150	0
149	20240724	171800	495801870	19150	19150	19150	19150	0
150	20240724	171700	495801870	19150	19150	19150	19150	0
151	20240724	171600	495801870	19150	19150	19150	19150	0
152	20240724	171500	495801870	19150	19150	19150	19150	1362
153	20240724	171400	495801870	19150	19150	19150	19150	0
154	20240724	171300	495801870	19150	19150	19150	19150	0
155	20240724	171200	495801870	19150	19150	19150	19150	0
156	20240724	171100	495801870	19150	19150	19150	19150	0
157	20240724	171000	495801870	19150	19150	19150	19150	0
158	20240724	170900	495801870	19150	19150	19150	19150	0
159	20240724	170800	495801870	19150	19150	19150	19150	0
160	20240724	170700	495801870	19150	19150	19150	19150	0
161	20240724	170600	495801870	19150	19150	19150	19150	0
162	20240724	170500	495801870	19150	19150	19150	19150	0
163	20240724	170400	495801870	19150	19150	19150	19150	0
164	20240724	170300	495801870	19150	19150	19150	19150	0
165	20240724	170200	495801870	19150	19150	19150	19150	0
166	20240724	170100	495801870	19150	19150	19150	19150	0
167	20240724	170000	495801870	19150	19150	19150	19150	0
168	20240724	165900	495801870	19150	19150	19150	19150	0
169	20240724	165800	495801870	19150	19150	19150	19150	0
170	20240724	165700	495801870	19150	19150	19150	19150	0
171	20240724	165600	495801870	19150	19150	19150	19150	0
172	20240724	165500	495801870	19150	19150	19150	19150	0
173	20240724	165400	495801870	19150	19150	19150	19150	0
174	20240724	165300	495801870	19150	19150	19150	19150	0
175	20240724	165200	495801870	19150	19150	19150	19150	0
176	20240724	165100	495801870	19150	19150	19150	19150	0
177	20240724	165000	495801870	19150	19150	19150	19150	0
178	20240724	164900	495801870	19150	19150	19150	19150	0
179	20240724	164800	495801870	19150	19150	19150	19150	0
180	20240724	164700	495801870	19150	19150	19150	19150	0
181	20240724	164600	495801870	19150	19150	19150	19150	0
182	20240724	164500	495801870	19150	19150	19150	19150	1362
183	20240724	164400	495801870	19150	19150	19150	19150	0
184	20240724	164300	495801870	19150	19150	19150	19150	0
185	20240724	164200	495801870	19150	19150	19150	19150	0
186	20240724	164100	495801870	19150	19150	19150	19150	0
187	20240724	164000	495801870	19150	19150	19150	19150	0
188	20240724	163900	495801870	19150	19150	19150	19150	0
189	20240724	163800	495801870	19150	19150	19150	19150	0
190	20240724	163700	495801870	19150	19150	19150	19150	0
191	20240724	163600	495801870	19150	19150	19150	19150	0
192	20240724	163500	495801870	19150	19150	19150	19150	0
193	20240724	163400	495801870	19150	19150	19150	19150	0
194	20240724	163300	495801870	19150	19150	19150	19150	0
195	20240724	163200	495801870	19150	19150	19150	19150	0
196	20240724	163100	495801870	19150	19150	19150	19150	0
197	20240724	163000	495801870	19150	19150	19150	19150	0
198	20240724	162900	495801870	19150	19150	19150	19150	0
199	20240724	162800	495801870	19150	19150	19150	19150	0
200	20240724	162700	495801870	19150	19150	19150	19150	0
201	20240724	162600	495801870	19150	19150	19150	19150	0
202	20240724	162500	495801870	19150	19150	19150	19150	0
203	20240724	162400	495801870	19150	19150	19150	19150	0
204	20240724	162300	495801870	19150	19150	19150	19150	0
205	20240724	162200	495801870	19150	19150	19150	19150	0
206	20240724	162100	495801870	19150	19150	19150	19150	0
207	20240724	162000	495801870	19150	19150	19150	19150	0
208	20240724	161900	495801870	19150	19150	19150	19150	0
209	20240724	161800	495801870	19150	19150	19150	19150	0
210	20240724	161700	495801870	19150	19150	19150	19150	0
211	20240724	161600	495801870	19150	19150	19150	19150	0
212	20240724	161500	495801870	19150	19150	19150	19150	1362
213	20240724	161400	495801870	19150	19150	19150	19150	0
214	20240724	161300	495801870	19150	19150	19150	19150	0
215	20240724	161200	495801870	19150	19150	19150	19150	0
216	20240724	161100	495801870	19150	19150	19150	19150	0
217	20240724	161000	495801870	19150	19150	19150	19150	0
218	20240724	160900	495801870	19150	19150	19150	19150	0
219	20240724	160800	495801870	19150	19150	19150	19150	0
220	20240724	160700	495801870	19150	19150	19150	19150	0
221	20240724	160600	495801870	19150	19150	19150	19150	0
222	20240724	160500	495801870	19150	19150	19150	19150	0
223	20240724	160400	495801870	19150	19150	19150	19150	0
224	20240724	160300	495801870	19150	19150	19150	19150	0
225	20240724	160200	495801870	19150	19150	19150	19150	0
226	20240724	160100	495801870	19150	19150	19150	19150	0
227	20240724	160000	495801870	19150	19150	19150	19150	0
228	20240724	155900	495801870	19150	19150	19150	19150	0
229	20240724	155800	495801870	19150	19150	19150	19150	0
230	20240724	155700	495801870	19150	19150	19150	19150	0
231	20240724	155600	495801870	19150	19150	19150	19150	0
232	20240724	155500	495801870	19150	19150	19150	19150	0
233	20240724	155400	495801870	19150	19150	19150	19150	0
234	20240724	155300	495801870	19150	19150	19150	19150	0
235	20240724	155200	495801870	19150	19150	19150	19150	0
236	20240724	155100	495801870	19150	19150	19150	19150	0
237	20240724	155000	495801870	19150	19150	19150	19150	0
238	20240724	154900	495801870	19150	19150	19150	19150	0
239	20240724	154800	495801870	19150	19150	19150	19150	0
240	20240724	154700	495801870	19150	19150	19150	19150	0
241	20240724	154600	495801870	19150	19150	19150	19150	0
242	20240724	154500	495801870	19150	19150	19150	19150	1362
243	20240724	154400	495801870	19150	19150	19150	19150	0
244	20240724	154300	495801870	19150	19150	19150	19150	0
245	20240724	154200	495801870	19150	19150	19150	19150	0
246	20240724	154100	495801870	19150	19150	19150	19150	0
247	20240724	154000	495801870	19150	19150	19150	19150	0
248	20240724	153900	495801870	19150	19150	19150	19150	0
249	20240724	153800	495801870	19150	19150	19150	19150	0
250	20240724	153700	495801870	19150	19150	19150	19150	0
251	20240724	153600	495801870	19150	19150	19150	19150	0
252	20240724	153500	495801870	19150	19150	19150	19150	0
253	20240724	153400	495801870	19150	19150	19150	19150	0
254	20240724	153300	495801870	19150	19150	19150	19150	0
255	20240724	153200	495801870	19150	19150	19150	19150	0
256	20240724	153100	495801870	19150	19150	19150	19150	0
257	20240724	153000	495801870	19150	19150	19150	19150	1362
258	20240724	152900	469719570	19130	19130	19130	19130	0
259	20240724	152800	469719570	19130	19130	19130	19130	0
260	20240724	152700	469719570	19130	19130	19130	19130	0
261	20240724	152600	469719570	19130	19130	19130	19130	0
262	20240724	152500	469719570	19130	19130	19130	19130	0
263	20240724	152400	469719570	19130	19130	19130	19130	0
264	20240724	152300	469719570	19130	19130	19130	19130	0
265	20240724	152200	469719570	19130	19130	19130	19130	0
266	20240724	152100	469719570	19130	19130	19130	19130	0
267	20240724	152000	469719570	19130	19130	19130	19130	0
268	20240724	151900	469719570	19130	19130	19130	19130	143
269	20240724	151800	466983980	19120	19130	19130	19120	2
270	20240724	151700	466945730	19120	19130	19130	19120	3
271	20240724	151600	466888360	19130	19130	19130	19130	1
272	20240724	151500	466869230	19120	19120	19130	19120	40
273	20240724	151400	466104420	19120	19120	19120	19120	6
274	20240724	151300	465989700	19120	19120	19120	19120	6
275	20240724	151200	465874980	19130	19130	19130	19130	2
276	20240724	151100	465836720	19120	19120	19120	19120	3
277	20240724	151000	465779360	19120	19120	19130	19120	11
278	20240724	150900	465569030	19120	19120	19130	19120	3
279	20240724	150800	465511660	19120	19120	19120	19120	0
280	20240724	150700	465511660	19120	19120	19120	19120	8
281	20240724	150600	465358700	19120	19120	19120	19120	118
282	20240724	150500	463102540	19120	19130	19130	19120	12
283	20240724	150400	462873000	19130	19130	19130	19120	43
284	20240724	150300	462050470	19130	19130	19130	19130	83
285	20240724	150200	460462680	19130	19130	19130	19120	41
286	20240724	150100	459678360	19120	19130	19130	19120	5
287	20240724	150000	459582750	19130	19120	19130	19120	11
288	20240724	145900	459372390	19120	19120	19120	19120	2
289	20240724	145800	459334150	19120	19120	19130	19110	13
290	20240724	145700	459085580	19120	19120	19120	19120	26
291	20240724	145600	458588460	19120	19130	19130	19110	8
292	20240724	145500	458435510	19120	19120	19120	19120	13
293	20240724	145400	458186950	19120	19120	19120	19120	2
294	20240724	145300	458148710	19120	19130	19130	19120	4
295	20240724	145200	458072220	19120	19110	19120	19110	49
296	20240724	145100	457135370	19110	19110	19110	19110	2
297	20240724	145000	457097150	19120	19120	19120	19120	7
298	20240724	144900	456963310	19110	19110	19110	19110	6
299	20240724	144800	456848650	19110	19110	19110	19110	6
300	20240724	144700	456733990	19110	19110	19120	19110	6
301	20240724	144600	456619320	19120	19110	19130	19110	4
302	20240724	144500	456542840	19110	19110	19120	19110	19
303	20240724	144400	456179580	19120	19120	19130	19120	9
304	20240724	144300	456007490	19120	19130	19130	19120	5
305	20240724	144200	455911880	19120	19130	19130	19120	3
306	20240724	144100	455854510	19120	19120	19120	19120	2
307	20240724	144000	455816270	19120	19130	19130	19120	39
308	20240724	143900	455070220	19130	19130	19130	19130	4
309	20240724	143800	454993700	19130	19130	19130	19130	2
310	20240724	143700	454955440	19130	19130	19140	19130	5
311	20240724	143600	454859780	19120	19120	19130	19120	5
312	20240724	143500	454764170	19120	19120	19120	19120	3
313	20240724	143400	454706810	19120	19120	19120	19120	2
314	20240724	143300	454668570	19120	19120	19120	19120	4
315	20240724	143200	454592090	19130	19130	19130	19130	3
316	20240724	143100	454534700	19140	19130	19140	19120	5
317	20240724	143000	454439070	19120	19130	19140	19120	96
318	20240724	142900	452602000	19130	19120	19130	19120	5
319	20240724	142800	452506390	19120	19120	19120	19120	1
320	20240724	142700	452487270	19120	19140	19140	19120	33
321	20240724	142600	451855670	19140	19140	19140	19140	2
322	20240724	142500	451817390	19150	19110	19150	19110	41
323	20240724	142400	451033330	19120	19120	19120	19110	33
324	20240724	142300	450402390	19120	19120	19120	19120	52
325	20240724	142200	449408150	19110	19110	19110	19110	2
326	20240724	142100	449369930	19110	19110	19110	19110	5
327	20240724	142000	449274380	19110	19110	19120	19110	4
328	20240724	141900	449197930	19120	19120	19120	19120	68
329	20240724	141800	447897770	19120	19120	19130	19120	41
330	20240724	141700	447113460	19110	19130	19150	19110	34
331	20240724	141600	446462760	19130	19130	19130	19110	7
332	20240724	141500	446328890	19130	19100	19150	19100	42
333	20240724	141400	445525120	19110	19100	19110	19100	84
334	20240724	141300	443919910	19110	19110	19110	19110	230
335	20240724	141200	439524610	19140	19100	19140	19100	137
336	20240724	141100	436906190	19110	19110	19110	19100	93
337	20240724	141000	435129000	19110	19110	19110	19110	4
338	20240724	140900	435052560	19100	19100	19120	19100	44
339	20240724	140800	434211740	19110	19100	19110	19100	47
340	20240724	140700	433313580	19100	19100	19100	19100	5
341	20240724	140600	433218080	19110	19100	19110	19100	360
342	20240724	140500	426341500	19100	19110	19110	19100	2
343	20240724	140400	426303290	19100	19100	19120	19100	43
344	20240724	140300	425481570	19100	19100	19100	19100	5
345	20240724	140200	425386070	19110	19110	19110	19110	636
346	20240724	140100	413232110	19110	19110	19120	19110	215
347	20240724	140000	409123340	19110	19110	19120	19110	36
348	20240724	135900	408435050	19120	19120	19120	19110	560
349	20240724	135800	397728850	19120	19120	19120	19120	4
350	20240724	135700	397652370	19140	19130	19140	19130	31
351	20240724	135600	397059330	19130	19130	19130	19120	7
352	20240724	135500	396925440	19140	19110	19140	19110	10
353	20240724	135400	396734220	19110	19110	19110	19110	3
354	20240724	135300	396676890	19110	19110	19110	19110	303
355	20240724	135200	390886560	19110	19110	19110	19110	2
356	20240724	135100	390848340	19130	19120	19130	19120	4
357	20240724	135000	390771850	19120	19120	19140	19120	190
358	20240724	134900	387135780	19120	19110	19130	19110	4
359	20240724	134800	387059310	19100	19110	19110	19100	4
360	20240724	134700	386982900	19130	19130	19130	19120	52
361	20240724	134600	385988460	19130	19110	19130	19100	56
362	20240724	134500	384918790	19120	19110	19120	19100	55
363	20240724	134400	383867410	19110	19110	19110	19110	3
364	20240724	134300	383810080	19110	19120	19120	19100	3174
365	20240724	134200	323181550	19120	19120	19120	19120	5
366	20240724	134100	323085950	19120	19110	19130	19110	6
367	20240724	134000	322971230	19110	19120	19120	19110	3
368	20240724	133900	322913880	19130	19120	19130	19120	18
369	20240724	133800	322569670	19120	19120	19120	19120	2
370	20240724	133700	322531430	19120	19120	19120	19120	3
371	20240724	133600	322474070	19120	19110	19120	19110	45
372	20240724	133500	321613990	19100	19100	19100	19100	1
373	20240724	133400	321594890	19100	19100	19100	19100	2
374	20240724	133300	321556690	19110	19110	19110	19100	56
375	20240724	133200	320486550	19100	19100	19100	19100	6
376	20240724	133100	320371950	19110	19100	19110	19100	2
377	20240724	133000	320333740	19100	19100	19100	19100	2
378	20240724	132900	320295540	19100	19100	19100	19100	3
379	20240724	132800	320238240	19100	19110	19120	19100	980
380	20240724	132700	301510440	19110	19110	19110	19110	1
381	20240724	132600	301491330	19110	19110	19110	19110	3
382	20240724	132500	301434000	19110	19120	19120	19110	6
383	20240724	132400	301319300	19120	19110	19120	19110	7
384	20240724	132300	301185510	19110	19110	19110	19110	2
385	20240724	132200	301147290	19120	19110	19120	19110	648
386	20240724	132100	288763710	19110	19120	19120	19110	58
387	20240724	132000	287655090	19120	19120	19120	19110	68
388	20240724	131900	286354950	19110	19110	19110	19110	2
389	20240724	131800	286316730	19110	19110	19110	19110	9
390	20240724	131700	286144740	19110	19120	19120	19110	162
391	20240724	131600	283047330	19110	19110	19120	19110	5
392	20240724	131500	282951770	19110	19110	19110	19110	1
393	20240724	131400	282932660	19120	19110	19120	19110	3
394	20240724	131300	282875320	19110	19110	19110	19110	3
395	20240724	131200	282817990	19110	19110	19110	19110	2
396	20240724	131100	282779770	19110	19110	19110	19110	1
397	20240724	131000	282760660	19110	19110	19110	19110	2
398	20240724	130900	282722440	19120	19110	19120	19110	8
399	20240724	130800	282569500	19120	19110	19120	19110	3
400	20240724	130700	282512160	19110	19110	19110	19110	0
401	20240724	130600	282512160	19110	19110	19110	19110	2
402	20240724	130500	282473940	19110	19110	19110	19110	1
403	20240724	130400	282454830	19110	19110	19110	19110	1
404	20240724	130300	282435720	19120	19120	19120	19120	12
405	20240724	130200	282206280	19120	19120	19120	19120	1
406	20240724	130100	282187160	19130	19130	19130	19130	3
407	20240724	130000	282129770	19130	19110	19130	19110	41
408	20240724	125900	281345570	19110	19110	19110	19110	2
409	20240724	125800	281307350	19110	19110	19110	19110	1
410	20240724	125700	281288240	19110	19120	19120	19110	35
411	20240724	125600	280619060	19110	19120	19120	19110	2
412	20240724	125500	280580830	19110	19110	19110	19110	1
413	20240724	125400	280561720	19110	19120	19120	19110	6
414	20240724	125300	280447010	19110	19110	19110	19110	2
415	20240724	125200	280408790	19110	19110	19110	19110	1
416	20240724	125100	280389680	19110	19110	19110	19110	2
417	20240724	125000	280351460	19110	19110	19110	19110	1
418	20240724	124900	280332350	19120	19110	19120	19110	64
419	20240724	124800	279108680	19110	19110	19110	19110	1
420	20240724	124700	279089570	19120	19110	19120	19110	4
421	20240724	124600	279013120	19110	19110	19110	19110	1
422	20240724	124500	278994010	19110	19110	19110	19110	2
423	20240724	124400	278955790	19120	19120	19120	19120	0
424	20240724	124300	278955790	19120	19110	19120	19110	4
425	20240724	124200	278879330	19110	19120	19120	19110	6
426	20240724	124100	278764620	19110	19110	19110	19110	2
427	20240724	124000	278726400	19110	19110	19110	19110	2
428	20240724	123900	278688180	19110	19110	19110	19110	2
429	20240724	123800	278649960	19110	19110	19110	19110	150
430	20240724	123700	275783460	19120	19110	19120	19110	13
431	20240724	123600	275534920	19120	19120	19120	19120	40
432	20240724	123500	274770120	19120	19120	19120	19120	2
433	20240724	123400	274731880	19120	19120	19120	19120	1
434	20240724	123300	274712760	19120	19120	19120	19120	2
435	20240724	123200	274674520	19130	19120	19130	19120	7
436	20240724	123100	274540660	19120	19120	19120	19120	3
437	20240724	123000	274483300	19120	19120	19120	19120	1
438	20240724	122900	274464180	19120	19110	19130	19110	121
439	20240724	122800	272151400	19100	19100	19100	19100	1
440	20240724	122700	272132300	19110	19100	19110	19100	3
441	20240724	122600	272074990	19110	19110	19110	19110	865
442	20240724	122500	255544840	19110	19120	19120	19110	8
443	20240724	122400	255391900	19120	19120	19120	19120	9
444	20240724	122300	255219820	19130	19110	19130	19110	5
445	20240724	122200	255124230	19110	19120	19120	19110	2
446	20240724	122100	255086000	19110	19110	19110	19110	1
447	20240724	122000	255066890	19110	19110	19110	19110	1
448	20240724	121900	255047780	19120	19120	19120	19120	5
449	20240724	121800	254952180	19110	19110	19110	19110	0
450	20240724	121700	254952180	19110	19110	19120	19110	4
451	20240724	121600	254875730	19120	19130	19130	19120	18
452	20240724	121500	254531560	19120	19120	19130	19120	307
453	20240724	121400	248661660	19130	19120	19130	19120	211
454	20240724	121300	244627250	19120	19130	19130	19120	2
455	20240724	121200	244589000	19130	19130	19130	19130	1
456	20240724	121100	244569870	19120	19120	19120	19120	4
457	20240724	121000	244493390	19130	19130	19130	19130	0
458	20240724	120900	244493390	19130	19120	19130	19120	2
459	20240724	120800	244455140	19120	19120	19120	19120	2
460	20240724	120700	244416900	19120	19130	19130	19120	4
461	20240724	120600	244340400	19130	19130	19130	19130	30
462	20240724	120500	243766500	19130	19140	19140	19130	7
463	20240724	120400	243632550	19140	19140	19140	19140	1
464	20240724	120300	243613410	19150	19160	19160	19140	39
465	20240724	120200	242866540	19130	19130	19130	19130	103
466	20240724	120100	240896150	19130	19130	19130	19130	3
467	20240724	120000	240838760	19140	19120	19140	19120	7
468	20240724	115900	240704850	19120	19120	19140	19120	46
469	20240724	115800	239825310	19120	19120	19120	19110	54
470	20240724	115700	238792840	19120	19150	19150	19120	57
471	20240724	115600	237701920	19140	19110	19140	19110	128
472	20240724	115500	235254640	19110	19110	19110	19110	28
473	20240724	115400	234719560	19110	19110	19120	19110	36
474	20240724	115300	234031530	19120	19110	19120	19110	29
475	20240724	115200	233477320	19110	19110	19110	19110	27
476	20240724	115100	232961350	19110	19110	19110	19110	27
477	20240724	115000	232445380	19120	19110	19120	19110	28
478	20240724	114900	231910290	19110	19110	19120	19110	33
479	20240724	114800	231279600	19110	19110	19110	19110	28
480	20240724	114700	230744520	19110	19110	19110	19110	29
481	20240724	114600	230190330	19110	19110	19110	19110	26
482	20240724	114500	229693470	19110	19120	19120	19110	308
483	20240724	114400	223804790	19120	19120	19120	19120	27
484	20240724	114300	223288550	19120	19120	19120	19120	27
485	20240724	114200	222772310	19120	19120	19130	19120	135
486	20240724	114100	220190040	19120	19130	19130	19120	57
487	20240724	114000	219099890	19130	19130	19130	19130	88
488	20240724	113900	217416450	19140	19130	19140	19130	106
489	20240724	113800	215388620	19130	19130	19150	19130	32
490	20240724	113700	214776420	19120	19130	19140	19120	3
491	20240724	113600	214719030	19140	19140	19140	19140	0
492	20240724	113500	214719030	19140	19120	19160	19120	38
493	20240724	113400	213991460	19120	19120	19120	19120	1
494	20240724	113300	213972340	19120	19130	19130	19120	43
495	20240724	113200	213149770	19130	19130	19130	19130	1
496	20240724	113100	213130640	19130	19130	19130	19130	202
497	20240724	113000	209266380	19130	19140	19140	19130	2
498	20240724	112900	209228110	19140	19130	19140	19130	2
499	20240724	112800	209189840	19140	19130	19140	19130	2
500	20240724	112700	209151570	19130	19130	19130	19130	1
501	20240724	112600	209132440	19140	19130	19140	19130	211
502	20240724	112500	205095900	19130	19130	19140	19130	5
503	20240724	112400	205000230	19130	19130	19130	19130	0
504	20240724	112300	205000230	19130	19130	19130	19130	2
505	20240724	112200	204961970	19130	19130	19130	19130	6
506	20240724	112100	204847190	19130	19130	19130	19130	1
507	20240724	112000	204828060	19140	19130	19140	19130	4
508	20240724	111900	204751530	19130	19130	19130	19130	4
509	20240724	111800	204675010	19130	19130	19130	19130	3
510	20240724	111700	204617620	19130	19130	19130	19130	5
511	20240724	111600	204521970	19130	19140	19150	19130	5
512	20240724	111500	204426280	19130	19130	19130	19130	7
513	20240724	111400	204292370	19130	19130	19130	19130	4
514	20240724	111300	204215850	19130	19140	19140	19130	16
515	20240724	111200	203909620	19140	19140	19140	19140	203
516	20240724	111100	200024200	19140	19150	19150	19140	5
517	20240724	111000	199928490	19160	19130	19160	19130	5
518	20240724	110900	199832790	19130	19150	19150	19130	5
519	20240724	110800	199737090	19150	19150	19150	19150	4
520	20240724	110700	199660490	19160	19130	19180	19130	38
521	20240724	110600	198932210	19130	19130	19130	19130	5
522	20240724	110500	198836560	19130	19130	19130	19130	5
523	20240724	110400	198740910	19130	19130	19130	19130	3
524	20240724	110300	198683520	19130	19130	19150	19130	7
525	20240724	110200	198549580	19130	19130	19130	19130	3
526	20240724	110100	198492190	19130	19140	19150	19130	37
527	20240724	110000	197783700	19140	19150	19160	19110	171
528	20240724	105900	194512230	19160	19170	19180	19160	72
529	20240724	105800	193132020	19170	19130	19170	19130	37
530	20240724	105700	192423800	19130	19130	19130	19130	40
531	20240724	105600	191658600	19130	19130	19140	19130	109
532	20240724	105500	189573370	19130	19130	19130	19130	33
533	20240724	105400	188942080	19130	19130	19140	19130	231
534	20240724	105300	184522920	19130	19140	19140	19130	49
535	20240724	105200	183585080	19140	19140	19150	19140	6
536	20240724	105100	183470210	19140	19140	19140	19140	3
537	20240724	105000	183412790	19140	19150	19150	19140	37
538	20240724	104900	182704600	19150	19150	19150	19150	3
539	20240724	104800	182647150	19160	19140	19170	19140	232
540	20240724	104700	178201830	19140	19140	19150	19140	44
541	20240724	104600	177359610	19140	19150	19150	19140	83
542	20240724	104500	175770510	19160	19160	19180	19150	61
543	20240724	104400	174601700	19160	19150	19160	19150	47
544	20240724	104300	173701210	19150	19160	19160	19150	15
545	20240724	104200	173413860	19150	19160	19160	19150	18
546	20240724	104100	173069010	19150	19150	19150	19150	2
547	20240724	104000	173030710	19150	19160	19160	19150	5
548	20240724	103900	172934930	19170	19160	19200	19160	38
549	20240724	103800	172205530	19150	19150	19150	19150	3
550	20240724	103700	172148080	19150	19150	19150	19150	3
551	20240724	103600	172090630	19160	19170	19170	19160	4
552	20240724	103500	172013960	19170	19170	19170	19170	3
553	20240724	103400	171956450	19170	19180	19200	19170	7
554	20240724	103300	171822140	19180	19180	19220	19180	263
555	20240724	103200	166771000	19180	19180	19180	19180	7
556	20240724	103100	166636740	19170	19170	19170	19170	0
557	20240724	103000	166636740	19170	19170	19170	19170	0
558	20240724	102900	166636740	19170	19170	19170	19170	1
559	20240724	102800	166617570	19170	19170	19170	19170	0
560	20240724	102700	166617570	19170	19160	19170	19160	25
561	20240724	102600	166138560	19160	19160	19160	19160	18
562	20240724	102500	165793680	19160	19160	19160	19160	0
563	20240724	102400	165793680	19160	19160	19160	19160	0
564	20240724	102300	165793680	19160	19150	19160	19150	40
565	20240724	102200	165027630	19150	19150	19150	19150	53
566	20240724	102100	164012680	19150	19150	19150	19150	3
567	20240724	102000	163955230	19150	19150	19150	19150	0
568	20240724	101900	163955230	19150	19140	19150	19140	269
569	20240724	101800	158806470	19140	19140	19140	19140	59
570	20240724	101700	157677210	19140	19140	19140	19140	5
571	20240724	101600	157581510	19140	19140	19140	19140	0
572	20240724	101500	157581510	19140	19140	19140	19140	0
573	20240724	101400	157581510	19140	19140	19140	19140	0
574	20240724	101300	157581510	19140	19140	19140	19140	4
575	20240724	101200	157504950	19140	19140	19140	19140	0
576	20240724	101100	157504950	19140	19140	19140	19140	0
577	20240724	101000	157504950	19140	19140	19140	19140	50
578	20240724	100900	156547950	19140	19140	19140	19140	0
579	20240724	100800	156547950	19140	19140	19140	19140	0
580	20240724	100700	156547950	19140	19140	19140	19140	2
581	20240724	100600	156509670	19140	19140	19140	19140	2
582	20240724	100500	156471390	19150	19150	19150	19150	0
583	20240724	100400	156471390	19150	19150	19150	19150	0
584	20240724	100300	156471390	19150	19140	19150	19130	67
585	20240724	100200	155189570	19150	19150	19150	19150	0
586	20240724	100100	155189570	19150	19140	19150	19140	35
587	20240724	100000	154519660	19130	19140	19140	19130	66
588	20240724	095900	153257070	19140	19140	19140	19140	0
589	20240724	095800	153257070	19140	19140	19140	19140	0
590	20240724	095700	153257070	19140	19140	19140	19140	33
591	20240724	095600	152625450	19170	19150	19170	19150	35
592	20240724	095500	151955180	19170	19170	19170	19130	192
593	20240724	095400	148278910	19180	19190	19190	19170	822
594	20240724	095300	132513400	19190	19200	19200	19190	9
595	20240724	095200	132340650	19220	19220	19220	19220	0
596	20240724	095100	132340650	19220	19220	19220	19220	0
597	20240724	095000	132340650	19220	19220	19220	19220	0
598	20240724	094900	132340650	19220	19220	19230	19220	53
599	20240724	094800	131321980	19220	19180	19230	19170	1581
600	20240724	094700	100986580	19180	19180	19180	19180	27
601	20240724	094600	100468720	19180	19180	19180	19180	5
602	20240724	094500	100372820	19180	19180	19180	19180	1
603	20240724	094400	100353640	19180	19180	19180	19180	0
604	20240724	094300	100353640	19180	19180	19180	19180	2
605	20240724	094200	100315280	19180	19180	19180	19180	1
606	20240724	094100	100296100	19170	19170	19170	19170	1
607	20240724	094000	100276930	19170	19160	19170	19160	7
608	20240724	093900	100142760	19170	19140	19170	19140	144
609	20240724	093800	97385140	19140	19130	19140	19130	27
610	20240724	093700	96868610	19130	19130	19130	19130	7
611	20240724	093600	96734700	19130	19130	19130	19130	7
612	20240724	093500	96600790	19130	19130	19130	19130	0
613	20240724	093400	96600790	19130	19130	19130	19130	0
614	20240724	093300	96600790	19130	19130	19130	19130	2
615	20240724	093200	96562530	19130	19170	19170	19130	61
616	20240724	093100	95394260	19180	19170	19180	19170	51
617	20240724	093000	94416470	19170	19160	19170	19160	11
618	20240724	092900	94205620	19150	19150	19150	19150	0
619	20240724	092800	94205620	19150	19150	19160	19140	35
620	20240724	092700	93535370	19130	19110	19130	19110	39
621	20240724	092600	92789430	19110	19110	19110	19110	462
622	20240724	092500	83960610	19110	19110	19110	19110	6
623	20240724	092400	83845950	19100	19100	19100	19100	16
624	20240724	092300	83540350	19110	19110	19110	19110	1
625	20240724	092200	83521240	19100	19100	19100	19100	5
626	20240724	092100	83425740	19110	19110	19110	19110	40
627	20240724	092000	82661340	19110	19120	19120	19100	283
628	20240724	091900	77255780	19110	19110	19110	19110	18
629	20240724	091800	76911800	19110	19110	19110	19110	16
630	20240724	091700	76606040	19110	19110	19110	19110	124
631	20240724	091600	74236400	19110	19110	19110	19110	0
632	20240724	091500	74236400	19110	19110	19110	19110	4
633	20240724	091400	74159960	19100	19100	19100	19100	50
634	20240724	091300	73204960	19100	19100	19100	19100	0
635	20240724	091200	73204960	19100	19100	19100	19090	77
636	20240724	091100	71734290	19110	19120	19120	19110	7
637	20240724	091000	71600510	19100	19140	19140	19100	193
638	20240724	090900	67911760	19140	19140	19140	19140	0
639	20240724	090800	67911760	19140	19170	19170	19120	113
640	20240724	090700	65747460	19170	19170	19170	19170	11
641	20240724	090600	65536590	19110	19110	19110	19110	3
642	20240724	090500	65479260	19110	19090	19110	19080	1158
643	20240724	090400	43375480	19080	19080	19080	19080	0
644	20240724	090300	43375480	19080	19070	19080	19060	639
645	20240724	090200	31194050	19080	19100	19100	19080	974
646	20240724	090100	12595800	19110	19100	19110	19100	267
647	20240724	090000	7495660	19120	19130	19130	19100	392