KissMeData/069260/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	194500	891386970	19030	19030	19030	19030	2778
3	20240725	194400	891386970	19030	19030	19030	19030	0
4	20240725	194300	891386970	19030	19030	19030	19030	0
5	20240725	194200	891386970	19030	19030	19030	19030	0
6	20240725	194100	891386970	19030	19030	19030	19030	0
7	20240725	194000	891386970	19030	19030	19030	19030	0
8	20240725	193900	891386970	19030	19030	19030	19030	0
9	20240725	193800	891386970	19030	19030	19030	19030	0
10	20240725	193700	891386970	19030	19030	19030	19030	0
11	20240725	193600	891386970	19030	19030	19030	19030	0
12	20240725	193500	891386970	19030	19030	19030	19030	0
13	20240725	193400	891386970	19030	19030	19030	19030	0
14	20240725	193300	891386970	19030	19030	19030	19030	0
15	20240725	193200	891386970	19030	19030	19030	19030	0
16	20240725	193100	891386970	19030	19030	19030	19030	0
17	20240725	193000	891386970	19030	19030	19030	19030	0
18	20240725	192900	891386970	19030	19030	19030	19030	0
19	20240725	192800	891386970	19030	19030	19030	19030	0
20	20240725	192700	891386970	19030	19030	19030	19030	0
21	20240725	192600	891386970	19030	19030	19030	19030	0
22	20240725	192500	891386970	19030	19030	19030	19030	0
23	20240725	192400	891386970	19030	19030	19030	19030	0
24	20240725	192300	891386970	19030	19030	19030	19030	0
25	20240725	192200	891386970	19030	19030	19030	19030	0
26	20240725	192100	891386970	19030	19030	19030	19030	0
27	20240725	192000	891386970	19030	19030	19030	19030	0
28	20240725	191900	891386970	19030	19030	19030	19030	0
29	20240725	191800	891386970	19030	19030	19030	19030	0
30	20240725	191700	891386970	19030	19030	19030	19030	0
31	20240725	191600	891386970	19030	19030	19030	19030	0
32	20240725	191500	891386970	19030	19030	19030	19030	2778
33	20240725	191400	891386970	19030	19030	19030	19030	0
34	20240725	191300	891386970	19030	19030	19030	19030	0
35	20240725	191200	891386970	19030	19030	19030	19030	0
36	20240725	191100	891386970	19030	19030	19030	19030	0
37	20240725	191000	891386970	19030	19030	19030	19030	0
38	20240725	190900	891386970	19030	19030	19030	19030	0
39	20240725	190800	891386970	19030	19030	19030	19030	0
40	20240725	190700	891386970	19030	19030	19030	19030	0
41	20240725	190600	891386970	19030	19030	19030	19030	0
42	20240725	190500	891386970	19030	19030	19030	19030	0
43	20240725	190400	891386970	19030	19030	19030	19030	0
44	20240725	190300	891386970	19030	19030	19030	19030	0
45	20240725	190200	891386970	19030	19030	19030	19030	0
46	20240725	190100	891386970	19030	19030	19030	19030	0
47	20240725	190000	891386970	19030	19030	19030	19030	0
48	20240725	185900	891386970	19030	19030	19030	19030	0
49	20240725	185800	891386970	19030	19030	19030	19030	0
50	20240725	185700	891386970	19030	19030	19030	19030	0
51	20240725	185600	891386970	19030	19030	19030	19030	0
52	20240725	185500	891386970	19030	19030	19030	19030	0
53	20240725	185400	891386970	19030	19030	19030	19030	0
54	20240725	185300	891386970	19030	19030	19030	19030	0
55	20240725	185200	891386970	19030	19030	19030	19030	0
56	20240725	185100	891386970	19030	19030	19030	19030	0
57	20240725	185000	891386970	19030	19030	19030	19030	0
58	20240725	184900	891386970	19030	19030	19030	19030	0
59	20240725	184800	891386970	19030	19030	19030	19030	0
60	20240725	184700	891386970	19030	19030	19030	19030	0
61	20240725	184600	891386970	19030	19030	19030	19030	0
62	20240725	184500	891386970	19030	19030	19030	19030	2778
63	20240725	184400	891386970	19030	19030	19030	19030	0
64	20240725	184300	891386970	19030	19030	19030	19030	0
65	20240725	184200	891386970	19030	19030	19030	19030	0
66	20240725	184100	891386970	19030	19030	19030	19030	0
67	20240725	184000	891386970	19030	19030	19030	19030	0
68	20240725	183900	891386970	19030	19030	19030	19030	0
69	20240725	183800	891386970	19030	19030	19030	19030	0
70	20240725	183700	891386970	19030	19030	19030	19030	0
71	20240725	183600	891386970	19030	19030	19030	19030	0
72	20240725	183500	891386970	19030	19030	19030	19030	0
73	20240725	183400	891386970	19030	19030	19030	19030	0
74	20240725	183300	891386970	19030	19030	19030	19030	0
75	20240725	183200	891386970	19030	19030	19030	19030	0
76	20240725	183100	891386970	19030	19030	19030	19030	0
77	20240725	183000	891386970	19030	19030	19030	19030	0
78	20240725	182900	891386970	19030	19030	19030	19030	0
79	20240725	182800	891386970	19030	19030	19030	19030	0
80	20240725	182700	891386970	19030	19030	19030	19030	0
81	20240725	182600	891386970	19030	19030	19030	19030	0
82	20240725	182500	891386970	19030	19030	19030	19030	0
83	20240725	182400	891386970	19030	19030	19030	19030	0
84	20240725	182300	891386970	19030	19030	19030	19030	0
85	20240725	182200	891386970	19030	19030	19030	19030	0
86	20240725	182100	891386970	19030	19030	19030	19030	0
87	20240725	182000	891386970	19030	19030	19030	19030	0
88	20240725	181900	891386970	19030	19030	19030	19030	0
89	20240725	181800	891386970	19030	19030	19030	19030	0
90	20240725	181700	891386970	19030	19030	19030	19030	0
91	20240725	181600	891386970	19030	19030	19030	19030	0
92	20240725	181500	891386970	19030	19030	19030	19030	2778
93	20240725	181400	891386970	19030	19030	19030	19030	0
94	20240725	181300	891386970	19030	19030	19030	19030	0
95	20240725	181200	891386970	19030	19030	19030	19030	0
96	20240725	181100	891386970	19030	19030	19030	19030	0
97	20240725	181000	891386970	19030	19030	19030	19030	0
98	20240725	180900	891386970	19030	19030	19030	19030	0
99	20240725	180800	891386970	19030	19030	19030	19030	0
100	20240725	180700	891386970	19030	19030	19030	19030	0
101	20240725	180600	891386970	19030	19030	19030	19030	0
102	20240725	180500	891386970	19030	19030	19030	19030	0
103	20240725	180400	891386970	19030	19030	19030	19030	0
104	20240725	180300	891386970	19030	19030	19030	19030	0
105	20240725	180200	891386970	19030	19030	19030	19030	0
106	20240725	180100	891386970	19030	19030	19030	19030	0
107	20240725	180000	891386970	19030	19030	19030	19030	0
108	20240725	175900	891386970	19030	19030	19030	19030	0
109	20240725	175800	891386970	19030	19030	19030	19030	0
110	20240725	175700	891386970	19030	19030	19030	19030	0
111	20240725	175600	891386970	19030	19030	19030	19030	0
112	20240725	175500	891386970	19030	19030	19030	19030	0
113	20240725	175400	891386970	19030	19030	19030	19030	0
114	20240725	175300	891386970	19030	19030	19030	19030	0
115	20240725	175200	891386970	19030	19030	19030	19030	0
116	20240725	175100	891386970	19030	19030	19030	19030	0
117	20240725	175000	891386970	19030	19030	19030	19030	0
118	20240725	174900	891386970	19030	19030	19030	19030	0
119	20240725	174800	891386970	19030	19030	19030	19030	0
120	20240725	174700	891386970	19030	19030	19030	19030	0
121	20240725	174600	891386970	19030	19030	19030	19030	0
122	20240725	174500	891386970	19030	19030	19030	19030	2778
123	20240725	174400	891386970	19030	19030	19030	19030	0
124	20240725	174300	891386970	19030	19030	19030	19030	0
125	20240725	174200	891386970	19030	19030	19030	19030	0
126	20240725	174100	891386970	19030	19030	19030	19030	0
127	20240725	174000	891386970	19030	19030	19030	19030	0
128	20240725	173900	891386970	19030	19030	19030	19030	0
129	20240725	173800	891386970	19030	19030	19030	19030	0
130	20240725	173700	891386970	19030	19030	19030	19030	0
131	20240725	173600	891386970	19030	19030	19030	19030	0
132	20240725	173500	891386970	19030	19030	19030	19030	0
133	20240725	173400	891386970	19030	19030	19030	19030	0
134	20240725	173300	891386970	19030	19030	19030	19030	0
135	20240725	173200	891386970	19030	19030	19030	19030	0
136	20240725	173100	891386970	19030	19030	19030	19030	0
137	20240725	173000	891386970	19030	19030	19030	19030	0
138	20240725	172900	891386970	19030	19030	19030	19030	0
139	20240725	172800	891386970	19030	19030	19030	19030	0
140	20240725	172700	891386970	19030	19030	19030	19030	0
141	20240725	172600	891386970	19030	19030	19030	19030	0
142	20240725	172500	891386970	19030	19030	19030	19030	0
143	20240725	172400	891386970	19030	19030	19030	19030	0
144	20240725	172300	891386970	19030	19030	19030	19030	0
145	20240725	172200	891386970	19030	19030	19030	19030	0
146	20240725	172100	891386970	19030	19030	19030	19030	0
147	20240725	172000	891386970	19030	19030	19030	19030	0
148	20240725	171900	891386970	19030	19030	19030	19030	0
149	20240725	171800	891386970	19030	19030	19030	19030	0
150	20240725	171700	891386970	19030	19030	19030	19030	0
151	20240725	171600	891386970	19030	19030	19030	19030	0
152	20240725	171500	891386970	19030	19030	19030	19030	2778
153	20240725	171400	891386970	19030	19030	19030	19030	0
154	20240725	171300	891386970	19030	19030	19030	19030	0
155	20240725	171200	891386970	19030	19030	19030	19030	0
156	20240725	171100	891386970	19030	19030	19030	19030	0
157	20240725	171000	891386970	19030	19030	19030	19030	0
158	20240725	170900	891386970	19030	19030	19030	19030	0
159	20240725	170800	891386970	19030	19030	19030	19030	0
160	20240725	170700	891386970	19030	19030	19030	19030	0
161	20240725	170600	891386970	19030	19030	19030	19030	0
162	20240725	170500	891386970	19030	19030	19030	19030	0
163	20240725	170400	891386970	19030	19030	19030	19030	0
164	20240725	170300	891386970	19030	19030	19030	19030	0
165	20240725	170200	891386970	19030	19030	19030	19030	0
166	20240725	170100	891386970	19030	19030	19030	19030	0
167	20240725	170000	891386970	19030	19030	19030	19030	0
168	20240725	165900	891386970	19030	19030	19030	19030	0
169	20240725	165800	891386970	19030	19030	19030	19030	0
170	20240725	165700	891386970	19030	19030	19030	19030	0
171	20240725	165600	891386970	19030	19030	19030	19030	0
172	20240725	165500	891386970	19030	19030	19030	19030	0
173	20240725	165400	891386970	19030	19030	19030	19030	0
174	20240725	165300	891386970	19030	19030	19030	19030	0
175	20240725	165200	891386970	19030	19030	19030	19030	0
176	20240725	165100	891386970	19030	19030	19030	19030	0
177	20240725	165000	891386970	19030	19030	19030	19030	0
178	20240725	164900	891386970	19030	19030	19030	19030	0
179	20240725	164800	891386970	19030	19030	19030	19030	0
180	20240725	164700	891386970	19030	19030	19030	19030	0
181	20240725	164600	891386970	19030	19030	19030	19030	0
182	20240725	164500	891386970	19030	19030	19030	19030	2778
183	20240725	164400	891386970	19030	19030	19030	19030	0
184	20240725	164300	891386970	19030	19030	19030	19030	0
185	20240725	164200	891386970	19030	19030	19030	19030	0
186	20240725	164100	891386970	19030	19030	19030	19030	0
187	20240725	164000	891386970	19030	19030	19030	19030	0
188	20240725	163900	891386970	19030	19030	19030	19030	0
189	20240725	163800	891386970	19030	19030	19030	19030	0
190	20240725	163700	891386970	19030	19030	19030	19030	0
191	20240725	163600	891386970	19030	19030	19030	19030	0
192	20240725	163500	891386970	19030	19030	19030	19030	0
193	20240725	163400	891386970	19030	19030	19030	19030	0
194	20240725	163300	891386970	19030	19030	19030	19030	0
195	20240725	163200	891386970	19030	19030	19030	19030	0
196	20240725	163100	891386970	19030	19030	19030	19030	0
197	20240725	163000	891386970	19030	19030	19030	19030	0
198	20240725	162900	891386970	19030	19030	19030	19030	0
199	20240725	162800	891386970	19030	19030	19030	19030	0
200	20240725	162700	891386970	19030	19030	19030	19030	0
201	20240725	162600	891386970	19030	19030	19030	19030	0
202	20240725	162500	891386970	19030	19030	19030	19030	0
203	20240725	162400	891386970	19030	19030	19030	19030	0
204	20240725	162300	891386970	19030	19030	19030	19030	0
205	20240725	162200	891386970	19030	19030	19030	19030	0
206	20240725	162100	891386970	19030	19030	19030	19030	0
207	20240725	162000	891386970	19030	19030	19030	19030	0
208	20240725	161900	891386970	19030	19030	19030	19030	0
209	20240725	161800	891386970	19030	19030	19030	19030	0
210	20240725	161700	891386970	19030	19030	19030	19030	0
211	20240725	161600	891386970	19030	19030	19030	19030	0
212	20240725	161500	891386970	19030	19030	19030	19030	2778
213	20240725	161400	891386970	19030	19030	19030	19030	0
214	20240725	161300	891386970	19030	19030	19030	19030	0
215	20240725	161200	891386970	19030	19030	19030	19030	0
216	20240725	161100	891386970	19030	19030	19030	19030	0
217	20240725	161000	891386970	19030	19030	19030	19030	0
218	20240725	160900	891386970	19030	19030	19030	19030	0
219	20240725	160800	891386970	19030	19030	19030	19030	0
220	20240725	160700	891386970	19030	19030	19030	19030	0
221	20240725	160600	891386970	19030	19030	19030	19030	0
222	20240725	160500	891386970	19030	19030	19030	19030	0
223	20240725	160400	891386970	19030	19030	19030	19030	0
224	20240725	160300	891386970	19030	19030	19030	19030	0
225	20240725	160200	891386970	19030	19030	19030	19030	0
226	20240725	160100	891386970	19030	19030	19030	19030	0
227	20240725	160000	891386970	19030	19030	19030	19030	0
228	20240725	155900	891386970	19030	19030	19030	19030	0
229	20240725	155800	891386970	19030	19030	19030	19030	0
230	20240725	155700	891386970	19030	19030	19030	19030	0
231	20240725	155600	891386970	19030	19030	19030	19030	0
232	20240725	155500	891386970	19030	19030	19030	19030	0
233	20240725	155400	891386970	19030	19030	19030	19030	0
234	20240725	155300	891386970	19030	19030	19030	19030	0
235	20240725	155200	891386970	19030	19030	19030	19030	0
236	20240725	155100	891386970	19030	19030	19030	19030	0
237	20240725	155000	891386970	19030	19030	19030	19030	0
238	20240725	154900	891386970	19030	19030	19030	19030	0
239	20240725	154800	891386970	19030	19030	19030	19030	0
240	20240725	154700	891386970	19030	19030	19030	19030	0
241	20240725	154600	891386970	19030	19030	19030	19030	0
242	20240725	154500	891386970	19030	19030	19030	19030	2778
243	20240725	154400	891386970	19030	19030	19030	19030	0
244	20240725	154300	891386970	19030	19030	19030	19030	0
245	20240725	154200	891386970	19030	19030	19030	19030	0
246	20240725	154100	891386970	19030	19030	19030	19030	0
247	20240725	154000	891386970	19030	19030	19030	19030	0
248	20240725	153900	891386970	19030	19030	19030	19030	0
249	20240725	153800	891386970	19030	19030	19030	19030	0
250	20240725	153700	891386970	19030	19030	19030	19030	0
251	20240725	153600	891386970	19030	19030	19030	19030	0
252	20240725	153500	891386970	19030	19030	19030	19030	0
253	20240725	153400	891386970	19030	19030	19030	19030	0
254	20240725	153300	891386970	19030	19030	19030	19030	0
255	20240725	153200	891386970	19030	19030	19030	19030	0
256	20240725	153100	891386970	19030	19030	19030	19030	0
257	20240725	153000	891386970	19030	19030	19030	19030	2778
258	20240725	152900	838521630	19020	19020	19020	19020	0
259	20240725	152800	838521630	19020	19020	19020	19020	0
260	20240725	152700	838521630	19020	19020	19020	19020	0
261	20240725	152600	838521630	19020	19020	19020	19020	0
262	20240725	152500	838521630	19020	19020	19020	19020	0
263	20240725	152400	838521630	19020	19020	19020	19020	0
264	20240725	152300	838521630	19020	19020	19020	19020	0
265	20240725	152200	838521630	19020	19020	19020	19020	0
266	20240725	152100	838521630	19020	19020	19020	19020	0
267	20240725	152000	838521630	19020	19020	19020	19020	0
268	20240725	151900	838521630	19020	19020	19020	19020	0
269	20240725	151800	838521630	19020	19020	19020	19020	58
270	20240725	151700	837418470	19030	19030	19030	19020	394
271	20240725	151600	829922840	19030	19020	19030	19020	3
272	20240725	151500	829865760	19000	19020	19020	18990	202
273	20240725	151400	826025780	19000	19010	19010	19000	1046
274	20240725	151300	806151260	19000	19000	19000	19000	0
275	20240725	151200	806151260	19000	19000	19000	19000	0
276	20240725	151100	806151260	19000	19000	19010	19000	175
277	20240725	151000	802825250	19010	19010	19010	19010	34
278	20240725	150900	802178910	19010	19010	19010	19010	51
279	20240725	150800	801209400	19010	19010	19010	19010	11
280	20240725	150700	801000290	19010	19010	19010	19010	55
281	20240725	150600	799954740	19010	19010	19010	19010	0
282	20240725	150500	799954740	19010	19010	19010	19010	0
283	20240725	150400	799954740	19010	19010	19010	19010	52
284	20240725	150300	798966220	19010	19010	19010	19010	45
285	20240725	150200	798110770	19010	19010	19010	19010	35
286	20240725	150100	797445420	19010	19010	19010	19010	0
287	20240725	150000	797445420	19010	19000	19010	19000	73
288	20240725	145900	796058410	19010	19010	19010	19010	0
289	20240725	145800	796058410	19010	19010	19010	19010	0
290	20240725	145700	796058410	19010	19010	19010	19010	56
291	20240725	145600	794993850	19020	19020	19020	19020	5
292	20240725	145500	794898750	19010	19010	19010	19010	57
293	20240725	145400	793815180	19010	19010	19010	19010	0
294	20240725	145300	793815180	19010	19010	19010	19000	83
295	20240725	145200	792238060	19010	19010	19010	19010	8
296	20240725	145100	792085980	19000	19000	19000	19000	0
297	20240725	145000	792085980	19000	19000	19000	19000	49
298	20240725	144900	791154980	19010	19010	19010	19010	0
299	20240725	144800	791154980	19010	19000	19010	19000	535
300	20240725	144700	780989630	19000	19000	19000	19000	500
301	20240725	144600	771489630	19000	19000	19000	19000	66
302	20240725	144500	770235630	19000	19000	19010	19000	23
303	20240725	144400	769798620	19010	19010	19010	19010	1
304	20240725	144300	769779610	19010	19010	19010	19010	8
305	20240725	144200	769627530	19010	19010	19010	19010	0
306	20240725	144100	769627530	19010	19010	19010	19010	0
307	20240725	144000	769627530	19010	19010	19010	19010	158
308	20240725	143900	766623950	19000	19000	19000	19000	60
309	20240725	143800	765483950	19010	19010	19010	19010	2
310	20240725	143700	765445930	19010	19010	19010	19010	0
311	20240725	143600	765445930	19010	19000	19010	19000	168
312	20240725	143500	762252920	19010	19010	19010	19010	321
313	20240725	143400	756150710	19010	19010	19010	19010	0
314	20240725	143300	756150710	19010	19010	19010	19010	0
315	20240725	143200	756150710	19010	19010	19010	19010	52
316	20240725	143100	755162190	19010	19010	19010	19010	0
317	20240725	143000	755162190	19010	19010	19010	19010	0
318	20240725	142900	755162190	19010	19010	19010	19010	64
319	20240725	142800	753945550	19010	19010	19010	19010	0
320	20240725	142700	753945550	19010	19010	19010	19010	0
321	20240725	142600	753945550	19010	19010	19010	19010	106
322	20240725	142500	751930490	19010	19020	19020	19010	59
323	20240725	142400	750808790	19010	19010	19010	19010	0
324	20240725	142300	750808790	19010	19010	19010	19010	0
325	20240725	142200	750808790	19010	19010	19010	19010	62
326	20240725	142100	749630170	19020	19020	19020	19020	1
327	20240725	142000	749611150	19010	19010	19010	19010	0
328	20240725	141900	749611150	19010	19010	19010	19010	46
329	20240725	141800	748736690	19010	19010	19010	19010	55
330	20240725	141700	747691140	19010	19010	19010	19010	0
331	20240725	141600	747691140	19010	19010	19010	19010	0
332	20240725	141500	747691140	19010	19000	19010	19000	72
333	20240725	141400	746323130	19010	19010	19010	19010	46
334	20240725	141300	745448670	19010	19010	19010	19010	4
335	20240725	141200	745372630	19010	19010	19010	19010	2
336	20240725	141100	745334610	19010	19010	19010	19010	20
337	20240725	141000	744954410	19010	19010	19010	19010	1
338	20240725	140900	744935400	19010	19010	19010	19010	1
339	20240725	140800	744916390	19010	19010	19010	19000	63
340	20240725	140700	743719250	19010	19010	19010	19010	5
341	20240725	140600	743624200	19010	19010	19010	19010	63
342	20240725	140500	742426570	19010	19010	19010	19010	1
343	20240725	140400	742407560	19000	19000	19000	19000	50
344	20240725	140300	741457560	19010	19010	19010	19010	47
345	20240725	140200	740564090	19000	19000	19000	19000	0
346	20240725	140100	740564090	19000	19000	19000	19000	64
347	20240725	140000	739348090	19010	19010	19010	19010	0
348	20240725	135900	739348090	19010	19010	19010	19010	53
349	20240725	135800	738340560	19010	19010	19010	19010	0
350	20240725	135700	738340560	19010	19000	19010	19000	414
351	20240725	135600	730474160	19000	19000	19000	19000	0
352	20240725	135500	730474160	19000	19000	19000	19000	0
353	20240725	135400	730474160	19000	18990	19000	18990	328
354	20240725	135300	724242830	19000	19000	19000	19000	13
355	20240725	135200	723995830	19000	19000	19000	19000	13
356	20240725	135100	723748830	19000	19000	19000	19000	573
357	20240725	135000	712861830	19000	19010	19010	19000	76
358	20240725	134900	711417630	19000	19000	19000	19000	600
359	20240725	134800	700017630	19000	19000	19000	19000	50
360	20240725	134700	699067630	19000	19000	19000	19000	54
361	20240725	134600	698041630	19000	19000	19000	19000	0
362	20240725	134500	698041630	19000	19000	19010	19000	1652
363	20240725	134400	666653530	19000	19000	19000	19000	600
364	20240725	134300	655253530	19000	19010	19010	19000	75
365	20240725	134200	653828470	19000	19000	19000	19000	0
366	20240725	134100	653828470	19000	19000	19000	19000	0
367	20240725	134000	653828470	19000	19010	19010	19000	63
368	20240725	133900	652631460	19010	19010	19010	19010	3
369	20240725	133800	652574430	19010	19010	19010	19010	0
370	20240725	133700	652574430	19010	19010	19010	19010	11
371	20240725	133600	652365320	19000	19010	19010	19000	73
372	20240725	133500	650978220	19010	19010	19010	19010	5
373	20240725	133400	650883170	19010	19010	19010	19010	65
374	20240725	133300	649647520	19010	19010	19010	19010	119
375	20240725	133200	647385330	19010	19010	19010	19010	1
376	20240725	133100	647366320	19010	19010	19010	19010	0
377	20240725	133000	647366320	19010	19010	19010	19010	0
378	20240725	132900	647366320	19010	19010	19010	19010	46
379	20240725	132800	646491860	19010	19030	19030	19010	675
380	20240725	132700	633656640	19030	19030	19030	19030	0
381	20240725	132600	633656640	19030	19020	19030	19020	58
382	20240725	132500	632553470	19020	19020	19020	19020	0
383	20240725	132400	632553470	19020	19020	19020	19020	0
384	20240725	132300	632553470	19020	19020	19020	19020	0
385	20240725	132200	632553470	19020	19030	19030	19020	68
386	20240725	132100	631260100	19020	19020	19020	19020	0
387	20240725	132000	631260100	19020	19020	19020	19020	0
388	20240725	131900	631260100	19020	19020	19020	19020	71
389	20240725	131800	629909680	19020	19020	19020	19020	50
390	20240725	131700	628958680	19020	19020	19020	19020	0
391	20240725	131600	628958680	19020	19020	19020	19020	0
392	20240725	131500	628958680	19020	19020	19020	19020	74
393	20240725	131400	627551200	19030	19030	19030	19030	33
394	20240725	131300	626923210	19020	19020	19020	19020	1
395	20240725	131200	626904190	19020	19010	19020	19010	98
396	20240725	131100	625040870	19020	19020	19020	19020	5
397	20240725	131000	624945770	19010	19010	19010	19010	0
398	20240725	130900	624945770	19010	19010	19010	19010	0
399	20240725	130800	624945770	19010	19010	19010	19010	63
400	20240725	130700	623748140	19000	19000	19000	19000	0
401	20240725	130600	623748140	19000	19010	19010	19000	16
402	20240725	130500	623444130	19000	19010	19010	19000	48
403	20240725	130400	622532120	19010	19010	19010	19010	0
404	20240725	130300	622532120	19010	19010	19010	19010	1
405	20240725	130200	622513110	19000	19000	19000	19000	0
406	20240725	130100	622513110	19000	19000	19000	19000	68
407	20240725	130000	621221110	19010	19010	19010	19010	1
408	20240725	125900	621202100	19000	19020	19020	19000	2371
409	20240725	125800	576142070	19010	19010	19010	19010	50
410	20240725	125700	575191570	19010	19010	19010	19010	0
411	20240725	125600	575191570	19010	19010	19010	19010	0
412	20240725	125500	575191570	19010	19010	19010	19010	0
413	20240725	125400	575191570	19010	19010	19010	19010	50
414	20240725	125300	574241070	19010	19010	19010	19010	0
415	20240725	125200	574241070	19010	19010	19010	19010	0
416	20240725	125100	574241070	19010	19000	19010	19000	61
417	20240725	125000	573082060	19010	19010	19010	19010	8
418	20240725	124900	572929980	19010	19010	19010	19010	0
419	20240725	124800	572929980	19010	19010	19010	19010	64
420	20240725	124700	571713340	19000	19010	19010	19000	52
421	20240725	124600	570725320	19010	19010	19010	19010	2
422	20240725	124500	570687300	19010	19010	19010	19000	3
423	20240725	124400	570630280	19010	19010	19010	19010	50
424	20240725	124300	569679780	19010	19010	19010	19010	0
425	20240725	124200	569679780	19010	19010	19010	19010	0
426	20240725	124100	569679780	19010	19010	19010	19010	375
427	20240725	124000	562551030	19010	19020	19020	19010	49
428	20240725	123900	561619530	19020	19020	19020	19020	10
429	20240725	123800	561429330	19020	19020	19020	19020	0
430	20240725	123700	561429330	19020	19020	19020	19020	30
431	20240725	123600	560858730	19030	19030	19030	19030	5
432	20240725	123500	560763580	19020	19020	19020	19020	38
433	20240725	123400	560040820	19020	19020	19020	19020	51
434	20240725	123300	559070800	19020	19020	19020	19020	188
435	20240725	123200	555495040	19020	19020	19020	19020	46
436	20240725	123100	554620120	19020	19020	19020	19020	0
437	20240725	123000	554620120	19020	19020	19020	19020	1
438	20240725	122900	554601100	19020	19020	19020	19020	0
439	20240725	122800	554601100	19020	19020	19020	19020	27
440	20240725	122700	554087560	19020	19020	19020	19020	33
441	20240725	122600	553459900	19020	19010	19020	19010	72
442	20240725	122500	552091160	19020	19020	19020	19020	0
443	20240725	122400	552091160	19020	19020	19020	19020	0
444	20240725	122300	552091160	19020	19020	19020	19020	7
445	20240725	122200	551958020	19020	19020	19020	19020	0
446	20240725	122100	551958020	19020	19020	19020	19020	33
447	20240725	122000	551330360	19010	19010	19010	19010	1
448	20240725	121900	551311350	19030	19020	19030	19020	34
449	20240725	121800	550664340	19010	19010	19010	19010	70
450	20240725	121700	549333640	19010	19010	19010	19010	5
451	20240725	121600	549238590	19000	19000	19000	19000	55
452	20240725	121500	548193590	19000	19000	19000	19000	12
453	20240725	121400	547965590	19000	19000	19000	19000	0
454	20240725	121300	547965590	19000	19000	19000	19000	0
455	20240725	121200	547965590	19000	19000	19000	19000	59
456	20240725	121100	546844590	19000	19000	19000	19000	2
457	20240725	121000	546806590	19000	19010	19010	19000	33
458	20240725	120900	546179490	19030	19030	19030	19030	30
459	20240725	120800	545608590	19030	19020	19030	19020	2
460	20240725	120700	545570540	19020	19010	19020	19010	80
461	20240725	120600	544049000	19010	19010	19010	19010	1
462	20240725	120500	544029990	19000	19000	19000	19000	72
463	20240725	120400	542661990	19010	19010	19010	19010	21
464	20240725	120300	542262780	19010	19010	19010	19010	5
465	20240725	120200	542167730	19000	19000	19000	19000	71
466	20240725	120100	540818730	19020	19010	19030	19010	399
467	20240725	120000	533230200	19000	19000	19000	19000	17
468	20240725	115900	532907200	19000	19000	19000	19000	33
469	20240725	115800	532280200	19000	19000	19000	19000	102
470	20240725	115700	530342200	19000	19000	19010	19000	52
471	20240725	115600	529354190	19000	19000	19000	19000	134
472	20240725	115500	526808190	19000	19000	19010	19000	258
473	20240725	115400	521906160	19010	19000	19010	19000	35
474	20240725	115300	521241150	19000	19000	19000	19000	51
475	20240725	115200	520272150	19010	19000	19010	19000	37
476	20240725	115100	519569120	19000	19000	19000	19000	274
477	20240725	115000	514363120	19000	19000	19000	19000	42
478	20240725	114900	513565120	19010	19010	19010	19010	28
479	20240725	114800	513032840	19010	19000	19010	19000	69
480	20240725	114700	511721830	19010	19010	19010	19010	104
481	20240725	114600	509744790	19000	19000	19000	19000	479
482	20240725	114500	500643790	19000	19000	19000	19000	1
483	20240725	114400	500624790	19000	19000	19000	19000	68
484	20240725	114300	499332790	19000	19000	19000	19000	0
485	20240725	114200	499332790	19000	19000	19000	19000	0
486	20240725	114100	499332790	19000	19000	19000	19000	61
487	20240725	114000	498173790	19010	19010	19010	19010	14
488	20240725	113900	497907650	19000	19010	19010	19000	20
489	20240725	113800	497527550	19010	19010	19010	19010	0
490	20240725	113700	497527550	19010	19000	19010	19000	60
491	20240725	113600	496387540	19000	19000	19000	19000	0
492	20240725	113500	496387540	19000	19000	19000	19000	0
493	20240725	113400	496387540	19000	19000	19000	19000	61
494	20240725	113300	495228540	19000	19000	19000	19000	0
495	20240725	113200	495228540	19000	19000	19000	19000	0
496	20240725	113100	495228540	19000	19000	19000	19000	0
497	20240725	113000	495228540	19000	19010	19010	19000	52
498	20240725	112900	494240530	19010	19010	19010	19010	1
499	20240725	112800	494221520	19010	19010	19010	19010	101
500	20240725	112700	492301510	19000	19000	19000	19000	64
501	20240725	112600	491085510	19000	19000	19000	19000	0
502	20240725	112500	491085510	19000	19000	19000	19000	0
503	20240725	112400	491085510	19000	19000	19000	19000	500
504	20240725	112300	481585510	19030	19000	19030	19000	231
505	20240725	112200	477193540	19000	19000	19000	19000	1115
506	20240725	112100	456008540	19010	19010	19010	19010	33
507	20240725	112000	455381210	19020	19020	19020	19020	11
508	20240725	111900	455171990	19020	19020	19020	19020	0
509	20240725	111800	455171990	19020	19030	19030	19020	8
510	20240725	111700	455019760	19020	19020	19020	19020	17
511	20240725	111600	454696420	19020	19020	19020	19010	94
512	20240725	111500	452909140	19010	19010	19010	19010	0
513	20240725	111400	452909140	19010	19010	19010	19010	24
514	20240725	111300	452452900	19010	19010	19010	19010	167
515	20240725	111200	449278230	19010	19010	19010	19010	0
516	20240725	111100	449278230	19010	19010	19010	19010	9
517	20240725	111000	449107140	19020	19020	19020	19020	0
518	20240725	110900	449107140	19020	19040	19040	19020	63
519	20240725	110800	447907920	19030	19030	19030	19030	1
520	20240725	110700	447888890	19020	19020	19020	19020	22
521	20240725	110600	447470450	19020	19020	19020	19020	46
522	20240725	110500	446595530	19020	19020	19020	19020	0
523	20240725	110400	446595530	19020	19020	19020	19020	67
524	20240725	110300	445321190	19010	19010	19010	19010	0
525	20240725	110200	445321190	19010	19010	19010	19010	65
526	20240725	110100	444085540	19030	19020	19030	19020	7
527	20240725	110000	443952350	19020	19020	19020	19020	1
528	20240725	105900	443933330	19010	19030	19030	19010	99
529	20240725	105800	442050680	19030	19030	19030	19030	3
530	20240725	105700	441993590	19020	19020	19020	19020	0
531	20240725	105600	441993590	19020	19010	19030	19010	127
532	20240725	105500	439578660	19000	19000	19010	19000	67
533	20240725	105400	438305470	19000	19000	19000	19000	4
534	20240725	105300	438229470	19000	19000	19000	19000	0
535	20240725	105200	438229470	19000	19000	19000	19000	64
536	20240725	105100	437013470	19000	19010	19010	19000	74
537	20240725	105000	435606790	19020	19020	19020	19020	5
538	20240725	104900	435511690	19010	19010	19010	19010	1
539	20240725	104800	435492680	19000	19010	19010	19000	315
540	20240725	104700	429506630	19010	19010	19010	19010	50
541	20240725	104600	428556130	19010	19000	19010	18990	717
542	20240725	104500	414933220	19000	19010	19010	19000	239
543	20240725	104400	410392020	19010	19010	19010	19010	105
544	20240725	104300	408395970	19010	19010	19010	19010	30
545	20240725	104200	407825670	19000	19020	19020	19000	3533
546	20240725	104100	340676410	19020	19010	19020	19010	140
547	20240725	104000	338014910	19020	19020	19020	19020	57
548	20240725	103900	336930770	19020	19020	19020	19020	2
549	20240725	103800	336892730	19020	19020	19020	19020	34
550	20240725	103700	336246050	19020	19020	19020	19010	351
551	20240725	103600	329572120	19020	19020	19020	19020	0
552	20240725	103500	329572120	19020	19020	19020	19020	33
553	20240725	103400	328944460	19030	19030	19030	19030	18
554	20240725	103300	328601920	19040	19040	19040	19040	2
555	20240725	103200	328563840	19040	19040	19040	19040	1
556	20240725	103100	328544800	19050	19010	19050	19010	136
557	20240725	103000	325958210	19010	19020	19020	19010	1204
558	20240725	102900	303070130	19040	19040	19040	19040	1
559	20240725	102800	303051090	19040	19020	19040	19020	52
560	20240725	102700	302061690	19040	19020	19040	19020	68
561	20240725	102600	300767000	19020	19020	19020	19010	37
562	20240725	102500	300063300	19040	19030	19040	19030	10
563	20240725	102400	299872910	19020	19020	19020	19020	81
564	20240725	102300	298332290	19050	19050	19050	19050	1
565	20240725	102200	298313240	19050	19020	19050	19020	67
566	20240725	102100	297037990	19020	19020	19020	19020	0
567	20240725	102000	297037990	19020	19020	19020	19020	30
568	20240725	101900	296467390	19040	19020	19040	19020	60
569	20240725	101800	295325510	19010	19010	19010	19010	0
570	20240725	101700	295325510	19010	19040	19040	19010	958
571	20240725	101600	277102550	19050	19050	19050	19050	8
572	20240725	101500	276950150	19050	19050	19050	19050	8
573	20240725	101400	276797750	19050	19050	19050	19050	0
574	20240725	101300	276797750	19050	19040	19050	19040	66
575	20240725	101200	275541100	19050	19040	19050	19040	16
576	20240725	101100	275236450	19040	19040	19040	19040	0
577	20240725	101000	275236450	19040	19040	19040	19040	32
578	20240725	100900	274627170	19040	19040	19040	19040	0
579	20240725	100800	274627170	19040	19040	19040	19040	33
580	20240725	100700	273998850	19060	19030	19060	19030	63
581	20240725	100600	272798130	19030	19020	19030	19020	66
582	20240725	100500	271542710	19010	19010	19010	19010	0
583	20240725	100400	271542710	19010	19020	19020	19010	2489
584	20240725	100300	224216470	19030	19030	19030	19030	74
585	20240725	100200	222808250	19030	19040	19040	19030	500
586	20240725	100100	213291870	19050	19050	19050	19050	16
587	20240725	100000	212987070	19060	19060	19060	19060	0
588	20240725	095900	212987070	19060	19060	19060	19060	32
589	20240725	095800	212377150	19060	19050	19060	19050	3
590	20240725	095700	212319990	19040	19040	19040	19040	19
591	20240725	095600	211958230	19040	19060	19060	19040	35
592	20240725	095500	211291150	19050	19040	19050	19040	67
593	20240725	095400	210015170	19040	19040	19040	19040	16
594	20240725	095300	209710530	19040	19040	19040	19040	34
595	20240725	095200	209063170	19040	19040	19040	19040	11
596	20240725	095100	208853730	19030	19030	19030	19030	0
597	20240725	095000	208853730	19030	19030	19030	19030	0
598	20240725	094900	208853730	19030	19030	19030	19030	50
599	20240725	094800	207902230	19030	19030	19030	19030	236
600	20240725	094700	203411150	19030	19020	19030	19020	53
601	20240725	094600	202403080	19030	19030	19030	19030	127
602	20240725	094500	199986270	19030	19040	19040	19030	11
603	20240725	094400	199776930	19030	19030	19030	19030	1
604	20240725	094300	199757900	19030	19040	19040	19030	409
605	20240725	094200	191973310	19050	19050	19050	19050	0
606	20240725	094100	191973310	19050	19060	19060	19050	158
607	20240725	094000	188962460	19070	19060	19070	19060	22
608	20240725	093900	188543040	19070	19060	19070	19060	35
609	20240725	093800	187875600	19070	19060	19070	19060	50
610	20240725	093700	186922400	19050	19040	19050	19040	18
611	20240725	093600	186579510	19050	19050	19050	19050	0
612	20240725	093500	186579510	19050	19050	19050	19050	0
613	20240725	093400	186579510	19050	19050	19050	19030	444
614	20240725	093300	178127410	19040	19030	19040	19030	354
615	20240725	093200	171390780	19030	19030	19030	19030	64
616	20240725	093100	170172860	19020	19030	19030	19020	351
617	20240725	093000	163496330	19030	19030	19030	19030	16
618	20240725	092900	163191850	19030	19030	19030	19030	641
619	20240725	092800	150993620	19030	19040	19040	19030	307
620	20240725	092700	145151400	19040	19040	19040	19040	541
621	20240725	092600	134850760	19040	19040	19040	19040	100
622	20240725	092500	132946760	19050	19050	19050	19040	372
623	20240725	092400	125860490	19050	19050	19050	19050	52
624	20240725	092300	124869890	19060	19060	19060	19060	1
625	20240725	092200	124850830	19060	19060	19070	19060	289
626	20240725	092100	119342480	19060	19060	19060	19060	218
627	20240725	092000	115187400	19060	19100	19100	19060	1104
628	20240725	091900	94130280	19100	19100	19100	19100	0
629	20240725	091800	94130280	19100	19100	19100	19100	0
630	20240725	091700	94130280	19100	19100	19100	19100	3
631	20240725	091600	94072980	19110	19080	19110	19080	207
632	20240725	091500	90120810	19080	19080	19080	19080	15
633	20240725	091400	89834610	19080	19080	19080	19080	100
634	20240725	091300	87926610	19070	19050	19070	19050	35
635	20240725	091200	87259180	19050	19050	19050	19050	0
636	20240725	091100	87259180	19050	19060	19060	19040	515
637	20240725	091000	77452570	19060	19110	19110	19060	310
638	20240725	090900	71540000	19110	19110	19110	19110	66
639	20240725	090800	70278740	19080	19080	19080	19060	101
640	20240725	090700	68351680	19070	19030	19070	19030	63
641	20240725	090600	67151490	19030	19030	19030	19030	0
642	20240725	090500	67151490	19030	19040	19100	19030	267
643	20240725	090400	62066120	19020	19100	19100	19020	114
644	20240725	090300	59894810	19130	19110	19140	19000	981
645	20240725	090200	41213190	19140	19120	19140	19120	245
646	20240725	090100	36526520	19130	19150	19150	19130	573
647	20240725	090000	25558600	19200	19220	19220	19200	1330