KissMeData/079960/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195100	537074140	19000	19000	19000	19000	1899
3	20240724	195000	537074140	19000	19000	19000	19000	0
4	20240724	194900	537074140	19000	19000	19000	19000	0
5	20240724	194800	537074140	19000	19000	19000	19000	0
6	20240724	194700	537074140	19000	19000	19000	19000	0
7	20240724	194600	537074140	19000	19000	19000	19000	0
8	20240724	194500	537074140	19000	19000	19000	19000	0
9	20240724	194400	537074140	19000	19000	19000	19000	0
10	20240724	194300	537074140	19000	19000	19000	19000	0
11	20240724	194200	537074140	19000	19000	19000	19000	0
12	20240724	194100	537074140	19000	19000	19000	19000	0
13	20240724	194000	537074140	19000	19000	19000	19000	0
14	20240724	193900	537074140	19000	19000	19000	19000	0
15	20240724	193800	537074140	19000	19000	19000	19000	0
16	20240724	193700	537074140	19000	19000	19000	19000	0
17	20240724	193600	537074140	19000	19000	19000	19000	0
18	20240724	193500	537074140	19000	19000	19000	19000	0
19	20240724	193400	537074140	19000	19000	19000	19000	0
20	20240724	193300	537074140	19000	19000	19000	19000	0
21	20240724	193200	537074140	19000	19000	19000	19000	0
22	20240724	193100	537074140	19000	19000	19000	19000	0
23	20240724	193000	537074140	19000	19000	19000	19000	0
24	20240724	192900	537074140	19000	19000	19000	19000	0
25	20240724	192800	537074140	19000	19000	19000	19000	0
26	20240724	192700	537074140	19000	19000	19000	19000	0
27	20240724	192600	537074140	19000	19000	19000	19000	0
28	20240724	192500	537074140	19000	19000	19000	19000	0
29	20240724	192400	537074140	19000	19000	19000	19000	0
30	20240724	192300	537074140	19000	19000	19000	19000	0
31	20240724	192200	537074140	19000	19000	19000	19000	0
32	20240724	192100	537074140	19000	19000	19000	19000	1899
33	20240724	192000	537074140	19000	19000	19000	19000	0
34	20240724	191900	537074140	19000	19000	19000	19000	0
35	20240724	191800	537074140	19000	19000	19000	19000	0
36	20240724	191700	537074140	19000	19000	19000	19000	0
37	20240724	191600	537074140	19000	19000	19000	19000	0
38	20240724	191500	537074140	19000	19000	19000	19000	0
39	20240724	191400	537074140	19000	19000	19000	19000	0
40	20240724	191300	537074140	19000	19000	19000	19000	0
41	20240724	191200	537074140	19000	19000	19000	19000	0
42	20240724	191100	537074140	19000	19000	19000	19000	0
43	20240724	191000	537074140	19000	19000	19000	19000	0
44	20240724	190900	537074140	19000	19000	19000	19000	0
45	20240724	190800	537074140	19000	19000	19000	19000	0
46	20240724	190700	537074140	19000	19000	19000	19000	0
47	20240724	190600	537074140	19000	19000	19000	19000	0
48	20240724	190500	537074140	19000	19000	19000	19000	0
49	20240724	190400	537074140	19000	19000	19000	19000	0
50	20240724	190300	537074140	19000	19000	19000	19000	0
51	20240724	190200	537074140	19000	19000	19000	19000	0
52	20240724	190100	537074140	19000	19000	19000	19000	0
53	20240724	190000	537074140	19000	19000	19000	19000	0
54	20240724	185900	537074140	19000	19000	19000	19000	0
55	20240724	185800	537074140	19000	19000	19000	19000	0
56	20240724	185700	537074140	19000	19000	19000	19000	0
57	20240724	185600	537074140	19000	19000	19000	19000	0
58	20240724	185500	537074140	19000	19000	19000	19000	0
59	20240724	185400	537074140	19000	19000	19000	19000	0
60	20240724	185300	537074140	19000	19000	19000	19000	0
61	20240724	185200	537074140	19000	19000	19000	19000	0
62	20240724	185100	537074140	19000	19000	19000	19000	1899
63	20240724	185000	537074140	19000	19000	19000	19000	0
64	20240724	184900	537074140	19000	19000	19000	19000	0
65	20240724	184800	537074140	19000	19000	19000	19000	0
66	20240724	184700	537074140	19000	19000	19000	19000	0
67	20240724	184600	537074140	19000	19000	19000	19000	0
68	20240724	184500	537074140	19000	19000	19000	19000	0
69	20240724	184400	537074140	19000	19000	19000	19000	0
70	20240724	184300	537074140	19000	19000	19000	19000	0
71	20240724	184200	537074140	19000	19000	19000	19000	0
72	20240724	184100	537074140	19000	19000	19000	19000	0
73	20240724	184000	537074140	19000	19000	19000	19000	0
74	20240724	183900	537074140	19000	19000	19000	19000	0
75	20240724	183800	537074140	19000	19000	19000	19000	0
76	20240724	183700	537074140	19000	19000	19000	19000	0
77	20240724	183600	537074140	19000	19000	19000	19000	0
78	20240724	183500	537074140	19000	19000	19000	19000	0
79	20240724	183400	537074140	19000	19000	19000	19000	0
80	20240724	183300	537074140	19000	19000	19000	19000	0
81	20240724	183200	537074140	19000	19000	19000	19000	0
82	20240724	183100	537074140	19000	19000	19000	19000	0
83	20240724	183000	537074140	19000	19000	19000	19000	0
84	20240724	182900	537074140	19000	19000	19000	19000	0
85	20240724	182800	537074140	19000	19000	19000	19000	0
86	20240724	182700	537074140	19000	19000	19000	19000	0
87	20240724	182600	537074140	19000	19000	19000	19000	0
88	20240724	182500	537074140	19000	19000	19000	19000	0
89	20240724	182400	537074140	19000	19000	19000	19000	0
90	20240724	182300	537074140	19000	19000	19000	19000	0
91	20240724	182200	537074140	19000	19000	19000	19000	0
92	20240724	182100	537074140	19000	19000	19000	19000	1899
93	20240724	182000	537074140	19000	19000	19000	19000	0
94	20240724	181900	537074140	19000	19000	19000	19000	0
95	20240724	181800	537074140	19000	19000	19000	19000	0
96	20240724	181700	537074140	19000	19000	19000	19000	0
97	20240724	181600	537074140	19000	19000	19000	19000	0
98	20240724	181500	537074140	19000	19000	19000	19000	0
99	20240724	181400	537074140	19000	19000	19000	19000	0
100	20240724	181300	537074140	19000	19000	19000	19000	0
101	20240724	181200	537074140	19000	19000	19000	19000	0
102	20240724	181100	537074140	19000	19000	19000	19000	0
103	20240724	181000	537074140	19000	19000	19000	19000	0
104	20240724	180900	537074140	19000	19000	19000	19000	0
105	20240724	180800	537074140	19000	19000	19000	19000	0
106	20240724	180700	537074140	19000	19000	19000	19000	0
107	20240724	180600	537074140	19000	19000	19000	19000	0
108	20240724	180500	537074140	19000	19000	19000	19000	0
109	20240724	180400	537074140	19000	19000	19000	19000	0
110	20240724	180300	537074140	19000	19000	19000	19000	0
111	20240724	180200	537074140	19000	19000	19000	19000	0
112	20240724	180100	537074140	19000	19000	19000	19000	0
113	20240724	180000	537074140	19000	19000	19000	19000	0
114	20240724	175900	537074140	19000	19000	19000	19000	0
115	20240724	175800	537074140	19000	19000	19000	19000	0
116	20240724	175700	537074140	19000	19000	19000	19000	0
117	20240724	175600	537074140	19000	19000	19000	19000	0
118	20240724	175500	537074140	19000	19000	19000	19000	0
119	20240724	175400	537074140	19000	19000	19000	19000	0
120	20240724	175300	537074140	19000	19000	19000	19000	0
121	20240724	175200	537074140	19000	19000	19000	19000	0
122	20240724	175100	537074140	19000	19000	19000	19000	1899
123	20240724	175000	537074140	19000	19000	19000	19000	0
124	20240724	174900	537074140	19000	19000	19000	19000	0
125	20240724	174800	537074140	19000	19000	19000	19000	0
126	20240724	174700	537074140	19000	19000	19000	19000	0
127	20240724	174600	537074140	19000	19000	19000	19000	0
128	20240724	174500	537074140	19000	19000	19000	19000	0
129	20240724	174400	537074140	19000	19000	19000	19000	0
130	20240724	174300	537074140	19000	19000	19000	19000	0
131	20240724	174200	537074140	19000	19000	19000	19000	0
132	20240724	174100	537074140	19000	19000	19000	19000	0
133	20240724	174000	537074140	19000	19000	19000	19000	0
134	20240724	173900	537074140	19000	19000	19000	19000	0
135	20240724	173800	537074140	19000	19000	19000	19000	0
136	20240724	173700	537074140	19000	19000	19000	19000	0
137	20240724	173600	537074140	19000	19000	19000	19000	0
138	20240724	173500	537074140	19000	19000	19000	19000	0
139	20240724	173400	537074140	19000	19000	19000	19000	0
140	20240724	173300	537074140	19000	19000	19000	19000	0
141	20240724	173200	537074140	19000	19000	19000	19000	0
142	20240724	173100	537074140	19000	19000	19000	19000	0
143	20240724	173000	537074140	19000	19000	19000	19000	0
144	20240724	172900	537074140	19000	19000	19000	19000	0
145	20240724	172800	537074140	19000	19000	19000	19000	0
146	20240724	172700	537074140	19000	19000	19000	19000	0
147	20240724	172600	537074140	19000	19000	19000	19000	0
148	20240724	172500	537074140	19000	19000	19000	19000	0
149	20240724	172400	537074140	19000	19000	19000	19000	0
150	20240724	172300	537074140	19000	19000	19000	19000	0
151	20240724	172200	537074140	19000	19000	19000	19000	0
152	20240724	172100	537074140	19000	19000	19000	19000	1899
153	20240724	172000	537074140	19000	19000	19000	19000	0
154	20240724	171900	537074140	19000	19000	19000	19000	0
155	20240724	171800	537074140	19000	19000	19000	19000	0
156	20240724	171700	537074140	19000	19000	19000	19000	0
157	20240724	171600	537074140	19000	19000	19000	19000	0
158	20240724	171500	537074140	19000	19000	19000	19000	0
159	20240724	171400	537074140	19000	19000	19000	19000	0
160	20240724	171300	537074140	19000	19000	19000	19000	0
161	20240724	171200	537074140	19000	19000	19000	19000	0
162	20240724	171100	537074140	19000	19000	19000	19000	0
163	20240724	171000	537074140	19000	19000	19000	19000	0
164	20240724	170900	537074140	19000	19000	19000	19000	0
165	20240724	170800	537074140	19000	19000	19000	19000	0
166	20240724	170700	537074140	19000	19000	19000	19000	0
167	20240724	170600	537074140	19000	19000	19000	19000	0
168	20240724	170500	537074140	19000	19000	19000	19000	0
169	20240724	170400	537074140	19000	19000	19000	19000	0
170	20240724	170300	537074140	19000	19000	19000	19000	0
171	20240724	170200	537074140	19000	19000	19000	19000	0
172	20240724	170100	537074140	19000	19000	19000	19000	0
173	20240724	170000	537074140	19000	19000	19000	19000	0
174	20240724	165900	537074140	19000	19000	19000	19000	0
175	20240724	165800	537074140	19000	19000	19000	19000	0
176	20240724	165700	537074140	19000	19000	19000	19000	0
177	20240724	165600	537074140	19000	19000	19000	19000	0
178	20240724	165500	537074140	19000	19000	19000	19000	0
179	20240724	165400	537074140	19000	19000	19000	19000	0
180	20240724	165300	537074140	19000	19000	19000	19000	0
181	20240724	165200	537074140	19000	19000	19000	19000	0
182	20240724	165100	537074140	19000	19000	19000	19000	1899
183	20240724	165000	537074140	19000	19000	19000	19000	0
184	20240724	164900	537074140	19000	19000	19000	19000	0
185	20240724	164800	537074140	19000	19000	19000	19000	0
186	20240724	164700	537074140	19000	19000	19000	19000	0
187	20240724	164600	537074140	19000	19000	19000	19000	0
188	20240724	164500	537074140	19000	19000	19000	19000	0
189	20240724	164400	537074140	19000	19000	19000	19000	0
190	20240724	164300	537074140	19000	19000	19000	19000	0
191	20240724	164200	537074140	19000	19000	19000	19000	0
192	20240724	164100	537074140	19000	19000	19000	19000	0
193	20240724	164000	537074140	19000	19000	19000	19000	0
194	20240724	163900	537074140	19000	19000	19000	19000	0
195	20240724	163800	537074140	19000	19000	19000	19000	0
196	20240724	163700	537074140	19000	19000	19000	19000	0
197	20240724	163600	537074140	19000	19000	19000	19000	0
198	20240724	163500	537074140	19000	19000	19000	19000	0
199	20240724	163400	537074140	19000	19000	19000	19000	0
200	20240724	163300	537074140	19000	19000	19000	19000	0
201	20240724	163200	537074140	19000	19000	19000	19000	0
202	20240724	163100	537074140	19000	19000	19000	19000	0
203	20240724	163000	537074140	19000	19000	19000	19000	0
204	20240724	162900	537074140	19000	19000	19000	19000	0
205	20240724	162800	537074140	19000	19000	19000	19000	0
206	20240724	162700	537074140	19000	19000	19000	19000	0
207	20240724	162600	537074140	19000	19000	19000	19000	0
208	20240724	162500	537074140	19000	19000	19000	19000	0
209	20240724	162400	537074140	19000	19000	19000	19000	0
210	20240724	162300	537074140	19000	19000	19000	19000	0
211	20240724	162200	537074140	19000	19000	19000	19000	0
212	20240724	162100	537074140	19000	19000	19000	19000	1899
213	20240724	162000	537074140	19000	19000	19000	19000	0
214	20240724	161900	537074140	19000	19000	19000	19000	0
215	20240724	161800	537074140	19000	19000	19000	19000	0
216	20240724	161700	537074140	19000	19000	19000	19000	0
217	20240724	161600	537074140	19000	19000	19000	19000	0
218	20240724	161500	537074140	19000	19000	19000	19000	0
219	20240724	161400	537074140	19000	19000	19000	19000	0
220	20240724	161300	537074140	19000	19000	19000	19000	0
221	20240724	161200	537074140	19000	19000	19000	19000	0
222	20240724	161100	537074140	19000	19000	19000	19000	0
223	20240724	161000	537074140	19000	19000	19000	19000	0
224	20240724	160900	537074140	19000	19000	19000	19000	0
225	20240724	160800	537074140	19000	19000	19000	19000	0
226	20240724	160700	537074140	19000	19000	19000	19000	0
227	20240724	160600	537074140	19000	19000	19000	19000	0
228	20240724	160500	537074140	19000	19000	19000	19000	0
229	20240724	160400	537074140	19000	19000	19000	19000	0
230	20240724	160300	537074140	19000	19000	19000	19000	0
231	20240724	160200	537074140	19000	19000	19000	19000	0
232	20240724	160100	537074140	19000	19000	19000	19000	0
233	20240724	160000	537074140	19000	19000	19000	19000	0
234	20240724	155900	537074140	19000	19000	19000	19000	0
235	20240724	155800	537074140	19000	19000	19000	19000	0
236	20240724	155700	537074140	19000	19000	19000	19000	0
237	20240724	155600	537074140	19000	19000	19000	19000	0
238	20240724	155500	537074140	19000	19000	19000	19000	0
239	20240724	155400	537074140	19000	19000	19000	19000	0
240	20240724	155300	537074140	19000	19000	19000	19000	0
241	20240724	155200	537074140	19000	19000	19000	19000	0
242	20240724	155100	537074140	19000	19000	19000	19000	1899
243	20240724	155000	537074140	19000	19000	19000	19000	0
244	20240724	154900	537074140	19000	19000	19000	19000	0
245	20240724	154800	537074140	19000	19000	19000	19000	0
246	20240724	154700	537074140	19000	19000	19000	19000	0
247	20240724	154600	537074140	19000	19000	19000	19000	0
248	20240724	154500	537074140	19000	19000	19000	19000	0
249	20240724	154400	537074140	19000	19000	19000	19000	0
250	20240724	154300	537074140	19000	19000	19000	19000	0
251	20240724	154200	537074140	19000	19000	19000	19000	0
252	20240724	154100	537074140	19000	19000	19000	19000	0
253	20240724	154000	537074140	19000	19000	19000	19000	0
254	20240724	153900	537074140	19000	19000	19000	19000	0
255	20240724	153800	537074140	19000	19000	19000	19000	0
256	20240724	153700	537074140	19000	19000	19000	19000	0
257	20240724	153600	537074140	19000	19000	19000	19000	0
258	20240724	153500	537074140	19000	19000	19000	19000	0
259	20240724	153400	537074140	19000	19000	19000	19000	0
260	20240724	153300	537074140	19000	19000	19000	19000	0
261	20240724	153200	537074140	19000	19000	19000	19000	0
262	20240724	153100	537074140	19000	19000	19000	19000	0
263	20240724	153000	537074140	19000	19000	19000	19000	1899
264	20240724	152900	500993140	19060	19060	19060	19060	0
265	20240724	152800	500993140	19060	19060	19060	19060	0
266	20240724	152700	500993140	19060	19060	19060	19060	0
267	20240724	152600	500993140	19060	19060	19060	19060	0
268	20240724	152500	500993140	19060	19060	19060	19060	0
269	20240724	152400	500993140	19060	19060	19060	19060	0
270	20240724	152300	500993140	19060	19060	19060	19060	0
271	20240724	152200	500993140	19060	19060	19060	19060	0
272	20240724	152100	500993140	19060	19060	19060	19060	0
273	20240724	152000	500993140	19060	19060	19060	19060	0
274	20240724	151900	500993140	19060	18950	19060	18930	23
275	20240724	151800	500556260	18960	18970	19060	18960	461
276	20240724	151700	491786100	18970	19000	19000	18970	202
277	20240724	151600	487950990	18990	19000	19000	18990	12
278	20240724	151500	487723000	19000	19000	19000	19000	0
279	20240724	151400	487723000	19000	19000	19000	19000	300
280	20240724	151300	482023000	19030	19030	19030	19030	0
281	20240724	151200	482023000	19030	19030	19030	19030	0
282	20240724	151100	482023000	19030	19030	19030	19030	0
283	20240724	151000	482023000	19030	19030	19030	19030	0
284	20240724	150900	482023000	19030	19030	19030	19030	0
285	20240724	150800	482023000	19030	19050	19050	19030	101
286	20240724	150700	480100570	19050	19040	19050	19040	80
287	20240724	150600	478576670	19030	19030	19030	19030	619
288	20240724	150500	466797100	19030	18990	19030	18990	1559
289	20240724	150400	437131030	18970	18990	18990	18970	159
290	20240724	150300	434114720	18990	18990	18990	18990	2
291	20240724	150200	434076740	18990	18990	18990	18990	7
292	20240724	150100	433943810	18990	18990	18990	18990	26
293	20240724	150000	433450070	18990	18980	18990	18980	35
294	20240724	145900	432785670	18890	18890	18890	18890	0
295	20240724	145800	432785670	18890	18890	18890	18890	0
296	20240724	145700	432785670	18890	18890	18890	18890	28
297	20240724	145600	432256750	18900	19030	19030	18900	3732
298	20240724	145500	361651360	19030	19030	19030	19030	0
299	20240724	145400	361651360	19030	19030	19030	19030	101
300	20240724	145300	359729330	18990	18990	18990	18990	0
301	20240724	145200	359729330	18990	18990	18990	18990	0
302	20240724	145100	359729330	18990	19000	19000	18990	228
303	20240724	145000	355397430	19000	19000	19000	19000	0
304	20240724	144900	355397430	19000	19000	19000	19000	0
305	20240724	144800	355397430	19000	19000	19000	19000	0
306	20240724	144700	355397430	19000	19010	19010	19000	10
307	20240724	144600	355207350	19010	19010	19010	19010	0
308	20240724	144500	355207350	19010	19020	19020	19010	152
309	20240724	144400	352316380	19020	19020	19020	19020	0
310	20240724	144300	352316380	19020	19020	19020	19020	0
311	20240724	144200	352316380	19020	19020	19020	19020	24
312	20240724	144100	351859900	19020	19020	19020	19020	0
313	20240724	144000	351859900	19020	19030	19030	19020	36
314	20240724	143900	351175120	19030	19030	19030	19030	100
315	20240724	143800	349272120	19030	19030	19030	19030	108
316	20240724	143700	347216880	19040	19040	19040	19040	0
317	20240724	143600	347216880	19040	19040	19040	19040	0
318	20240724	143500	347216880	19040	19040	19040	19040	16
319	20240724	143400	346912240	19020	19020	19020	19020	0
320	20240724	143300	346912240	19020	19020	19020	19020	0
321	20240724	143200	346912240	19020	19020	19020	19020	28
322	20240724	143100	346379680	19040	19040	19040	19040	9
323	20240724	143000	346208320	19030	19030	19030	19030	5
324	20240724	142900	346113170	19040	19040	19040	19040	5
325	20240724	142800	346017970	19030	19030	19030	19030	0
326	20240724	142700	346017970	19030	19030	19030	19030	0
327	20240724	142600	346017970	19030	19030	19030	19030	0
328	20240724	142500	346017970	19030	19030	19030	19030	0
329	20240724	142400	346017970	19030	19030	19030	19030	0
330	20240724	142300	346017970	19030	19030	19030	19030	1
331	20240724	142200	345998940	19050	19050	19050	19050	0
332	20240724	142100	345998940	19050	19050	19050	19050	0
333	20240724	142000	345998940	19050	19050	19050	19050	15
334	20240724	141900	345713190	19050	19050	19050	19050	2
335	20240724	141800	345675090	19050	19050	19050	19050	50
336	20240724	141700	344722590	19050	19040	19050	19040	100
337	20240724	141600	342817950	19040	19040	19040	19040	0
338	20240724	141500	342817950	19040	19040	19040	19040	16
339	20240724	141400	342513310	19040	19040	19040	19040	0
340	20240724	141300	342513310	19040	19040	19040	19040	0
341	20240724	141200	342513310	19040	19040	19040	19040	0
342	20240724	141100	342513310	19040	19040	19040	19040	0
343	20240724	141000	342513310	19040	19040	19040	19040	13
344	20240724	140900	342265790	19040	19040	19040	19040	99
345	20240724	140800	340380830	19000	19000	19000	19000	10
346	20240724	140700	340190830	19040	19040	19040	19040	0
347	20240724	140600	340190830	19040	19040	19040	19040	235
348	20240724	140500	335716430	19040	19020	19040	19020	1800
349	20240724	140400	301450110	19020	19020	19020	19020	0
350	20240724	140300	301450110	19020	19020	19020	19020	0
351	20240724	140200	301450110	19020	19020	19020	19020	0
352	20240724	140100	301450110	19020	19020	19020	19020	0
353	20240724	140000	301450110	19020	19020	19020	19020	0
354	20240724	135900	301450110	19020	19020	19020	19020	0
355	20240724	135800	301450110	19020	19020	19020	19020	17
356	20240724	135700	301126770	19000	19000	19000	19000	10
357	20240724	135600	300936770	19000	19000	19000	19000	0
358	20240724	135500	300936770	19000	19000	19000	19000	10
359	20240724	135400	300746770	18970	18980	18980	18970	49
360	20240724	135300	299817000	19000	19000	19000	19000	0
361	20240724	135200	299817000	19000	19000	19000	19000	0
362	20240724	135100	299817000	19000	19000	19000	19000	0
363	20240724	135000	299817000	19000	19000	19000	19000	0
364	20240724	134900	299817000	19000	19000	19000	19000	0
365	20240724	134800	299817000	19000	19000	19000	19000	0
366	20240724	134700	299817000	19000	19000	19000	19000	27
367	20240724	134600	299304000	19030	19030	19030	19030	0
368	20240724	134500	299304000	19030	19030	19030	19030	0
369	20240724	134400	299304000	19030	19030	19030	19030	0
370	20240724	134300	299304000	19030	19030	19030	19030	0
371	20240724	134200	299304000	19030	19030	19030	19030	0
372	20240724	134100	299304000	19030	19030	19030	19030	0
373	20240724	134000	299304000	19030	19030	19030	19030	10
374	20240724	133900	299113700	19020	19020	19020	19020	1
375	20240724	133800	299094680	19000	19000	19000	19000	30
376	20240724	133700	298524680	19000	19000	19000	19000	10
377	20240724	133600	298334680	18960	18990	18990	18960	220
378	20240724	133500	294163210	18990	18990	18990	18990	0
379	20240724	133400	294163210	18990	18990	18990	18990	13
380	20240724	133300	293916340	18990	18990	18990	18990	50
381	20240724	133200	292966840	18990	18970	18990	18970	116
382	20240724	133100	290764480	18970	18990	18990	18970	586
383	20240724	133000	279639960	18990	19000	19000	18990	66
384	20240724	132900	278386320	18990	18990	18990	18990	0
385	20240724	132800	278386320	18990	18990	18990	18990	0
386	20240724	132700	278386320	18990	18990	18990	18990	8
387	20240724	132600	278234400	19000	19000	19000	19000	0
388	20240724	132500	278234400	19000	19000	19000	19000	0
389	20240724	132400	278234400	19000	19000	19000	19000	0
390	20240724	132300	278234400	19000	19000	19000	19000	0
391	20240724	132200	278234400	19000	19000	19000	19000	0
392	20240724	132100	278234400	19000	19000	19000	19000	50
393	20240724	132000	277284400	19000	19000	19000	19000	0
394	20240724	131900	277284400	19000	19000	19000	19000	50
395	20240724	131800	276334400	19000	19000	19000	19000	0
396	20240724	131700	276334400	19000	19000	19000	19000	9
397	20240724	131600	276163400	19000	19000	19000	19000	61
398	20240724	131500	275004400	19040	19040	19040	19040	0
399	20240724	131400	275004400	19040	19040	19040	19040	0
400	20240724	131300	275004400	19040	19040	19040	19040	0
401	20240724	131200	275004400	19040	19040	19040	19040	0
402	20240724	131100	275004400	19040	19040	19040	19040	0
403	20240724	131000	275004400	19040	19040	19040	19040	0
404	20240724	130900	275004400	19040	19040	19040	19040	0
405	20240724	130800	275004400	19040	19040	19040	19040	0
406	20240724	130700	275004400	19040	19030	19040	19030	20
407	20240724	130600	274623730	19040	19040	19040	19040	0
408	20240724	130500	274623730	19040	19040	19040	19040	0
409	20240724	130400	274623730	19040	19040	19040	19040	0
410	20240724	130300	274623730	19040	19040	19040	19040	0
411	20240724	130200	274623730	19040	19040	19040	19040	0
412	20240724	130100	274623730	19040	19040	19040	19040	1
413	20240724	130000	274604690	18990	18990	18990	18990	8
414	20240724	125900	274452770	18990	19020	19020	18990	1328
415	20240724	125800	249215820	19020	19020	19020	19020	0
416	20240724	125700	249215820	19020	19020	19020	19020	0
417	20240724	125600	249215820	19020	19030	19030	19020	30
418	20240724	125500	248645210	19020	19020	19020	19020	0
419	20240724	125400	248645210	19020	19020	19020	19020	0
420	20240724	125300	248645210	19020	19020	19020	19020	0
421	20240724	125200	248645210	19020	19020	19020	19020	0
422	20240724	125100	248645210	19020	19020	19020	19020	0
423	20240724	125000	248645210	19020	19020	19020	19020	0
424	20240724	124900	248645210	19020	19030	19030	19020	200
425	20240724	124800	244840380	19030	19030	19030	19030	24
426	20240724	124700	244383660	19060	19060	19060	19060	0
427	20240724	124600	244383660	19060	19060	19060	19060	0
428	20240724	124500	244383660	19060	19060	19060	19060	0
429	20240724	124400	244383660	19060	19060	19060	19060	0
430	20240724	124300	244383660	19060	19060	19060	19060	0
431	20240724	124200	244383660	19060	19060	19060	19060	0
432	20240724	124100	244383660	19060	19060	19060	19060	0
433	20240724	124000	244383660	19060	19060	19060	19060	0
434	20240724	123900	244383660	19060	19060	19060	19060	0
435	20240724	123800	244383660	19060	19060	19060	19060	0
436	20240724	123700	244383660	19060	19060	19060	19060	0
437	20240724	123600	244383660	19060	19060	19060	19060	0
438	20240724	123500	244383660	19060	19060	19060	19060	0
439	20240724	123400	244383660	19060	19060	19060	19060	0
440	20240724	123300	244383660	19060	19060	19060	19060	0
441	20240724	123200	244383660	19060	19060	19060	19060	0
442	20240724	123100	244383660	19060	19060	19060	19060	0
443	20240724	123000	244383660	19060	19060	19060	19060	0
444	20240724	122900	244383660	19060	19060	19060	19060	50
445	20240724	122800	243430660	19060	19030	19060	19030	27
446	20240724	122700	242916570	19030	19030	19030	19030	0
447	20240724	122600	242916570	19030	19030	19030	19030	4
448	20240724	122500	242840450	19030	19030	19030	19030	10
449	20240724	122400	242650150	19020	19020	19020	19020	8
450	20240724	122300	242497990	19030	19030	19030	19030	0
451	20240724	122200	242497990	19030	19030	19030	19030	85
452	20240724	122100	240880440	19030	19030	19030	19030	0
453	20240724	122000	240880440	19030	19030	19030	19030	0
454	20240724	121900	240880440	19030	19030	19030	19030	26
455	20240724	121800	240385660	19040	19040	19040	19040	0
456	20240724	121700	240385660	19040	19040	19040	19040	0
457	20240724	121600	240385660	19040	19040	19040	19040	0
458	20240724	121500	240385660	19040	19040	19040	19040	0
459	20240724	121400	240385660	19040	19040	19040	19040	0
460	20240724	121300	240385660	19040	19040	19040	19040	0
461	20240724	121200	240385660	19040	19040	19040	19040	10
462	20240724	121100	240195260	19070	19070	19070	19070	0
463	20240724	121000	240195260	19070	19070	19070	19070	0
464	20240724	120900	240195260	19070	19070	19070	19070	0
465	20240724	120800	240195260	19070	19070	19070	19070	0
466	20240724	120700	240195260	19070	19070	19070	19070	0
467	20240724	120600	240195260	19070	19070	19070	19070	0
468	20240724	120500	240195260	19070	19070	19070	19070	0
469	20240724	120400	240195260	19070	19070	19070	19070	0
470	20240724	120300	240195260	19070	19070	19070	19070	0
471	20240724	120200	240195260	19070	19070	19070	19070	104
472	20240724	120100	238211980	19090	19090	19090	19090	0
473	20240724	120000	238211980	19090	19090	19090	19090	0
474	20240724	115900	238211980	19090	19090	19090	19090	0
475	20240724	115800	238211980	19090	19090	19090	19090	0
476	20240724	115700	238211980	19090	19050	19090	19050	30
477	20240724	115600	237640160	19050	19050	19050	19050	5
478	20240724	115500	237544910	19060	19060	19060	19060	26
479	20240724	115400	237049350	19060	19060	19060	19060	52
480	20240724	115300	236058230	19060	19060	19060	19060	0
481	20240724	115200	236058230	19060	19050	19060	19050	50
482	20240724	115100	235105640	19030	19030	19030	19030	0
483	20240724	115000	235105640	19030	19030	19030	19030	10
484	20240724	114900	234915340	19040	19040	19040	19040	1
485	20240724	114800	234896300	19040	19040	19040	19040	8
486	20240724	114700	234743980	19060	19060	19060	19060	0
487	20240724	114600	234743980	19060	19060	19060	19060	0
488	20240724	114500	234743980	19060	19060	19060	19060	0
489	20240724	114400	234743980	19060	19060	19060	19060	0
490	20240724	114300	234743980	19060	19060	19060	19060	0
491	20240724	114200	234743980	19060	19060	19060	19060	0
492	20240724	114100	234743980	19060	19060	19060	19060	0
493	20240724	114000	234743980	19060	19060	19060	19060	10
494	20240724	113900	234553380	19080	19080	19080	19080	0
495	20240724	113800	234553380	19080	19080	19080	19080	0
496	20240724	113700	234553380	19080	19080	19080	19080	0
497	20240724	113600	234553380	19080	19080	19080	19080	1
498	20240724	113500	234534300	19080	19080	19080	19080	0
499	20240724	113400	234534300	19080	19080	19080	19080	1
500	20240724	113300	234515220	19080	19050	19080	19050	264
501	20240724	113200	229483740	19040	19040	19040	19040	0
502	20240724	113100	229483740	19040	19040	19040	19040	1
503	20240724	113000	229464700	19030	19030	19030	19030	0
504	20240724	112900	229464700	19030	19030	19030	19030	0
505	20240724	112800	229464700	19030	19030	19030	19030	2
506	20240724	112700	229426640	19020	19020	19020	19020	5
507	20240724	112600	229331540	19020	19020	19020	19020	22
508	20240724	112500	228913100	19020	19020	19020	19020	0
509	20240724	112400	228913100	19020	19020	19020	19020	36
510	20240724	112300	228228380	19030	19030	19030	19030	1
511	20240724	112200	228209350	19030	19030	19030	19030	0
512	20240724	112100	228209350	19030	19030	19030	19030	7
513	20240724	112000	228076140	19060	19060	19060	19060	0
514	20240724	111900	228076140	19060	19060	19060	19060	0
515	20240724	111800	228076140	19060	19060	19060	19060	0
516	20240724	111700	228076140	19060	19060	19060	19060	0
517	20240724	111600	228076140	19060	19060	19060	19060	0
518	20240724	111500	228076140	19060	19060	19060	19060	1
519	20240724	111400	228057080	19080	19080	19080	19080	0
520	20240724	111300	228057080	19080	19080	19080	19080	2
521	20240724	111200	228018920	19090	19090	19090	19090	0
522	20240724	111100	228018920	19090	19090	19090	19090	0
523	20240724	111000	228018920	19090	19090	19090	19090	0
524	20240724	110900	228018920	19090	19090	19090	19090	0
525	20240724	110800	228018920	19090	19090	19090	19090	0
526	20240724	110700	228018920	19090	19090	19090	19090	10
527	20240724	110600	227828020	19090	19010	19090	19010	50
528	20240724	110500	226876350	19010	19050	19050	19010	159
529	20240724	110400	223853720	19000	19000	19000	19000	0
530	20240724	110300	223853720	19000	19000	19000	19000	8
531	20240724	110200	223701720	19000	19000	19000	19000	0
532	20240724	110100	223701720	19000	19010	19010	19000	890
533	20240724	110000	206791150	19020	19010	19020	19010	18
534	20240724	105900	206448960	19020	19040	19040	19020	1999
535	20240724	105800	168414370	19030	19030	19030	19030	650
536	20240724	105700	156044870	19040	19040	19040	19040	0
537	20240724	105600	156044870	19040	19040	19040	19040	100
538	20240724	105500	154140870	19080	19050	19080	19040	420
539	20240724	105400	146142310	19050	19050	19050	19050	0
540	20240724	105300	146142310	19050	19050	19050	19050	415
541	20240724	105200	138236560	19050	19050	19050	19050	29
542	20240724	105100	137684110	19050	19050	19050	19050	31
543	20240724	105000	137093560	19050	19050	19050	19050	82
544	20240724	104900	135531460	19050	19080	19080	19050	200
545	20240724	104800	131720120	19090	19090	19090	19090	10
546	20240724	104700	131529220	19100	19100	19100	19100	0
547	20240724	104600	131529220	19100	19100	19100	19100	0
548	20240724	104500	131529220	19100	19100	19100	19100	95
549	20240724	104400	129714720	19080	19080	19080	19080	0
550	20240724	104300	129714720	19080	19080	19080	19080	0
551	20240724	104200	129714720	19080	19080	19080	19080	0
552	20240724	104100	129714720	19080	19090	19090	19080	40
553	20240724	104000	128951330	19090	19090	19090	19090	0
554	20240724	103900	128951330	19090	19090	19090	19090	0
555	20240724	103800	128951330	19090	19090	19090	19090	0
556	20240724	103700	128951330	19090	19090	19090	19090	0
557	20240724	103600	128951330	19090	19090	19090	19090	10
558	20240724	103500	128760430	19090	19090	19090	19090	0
559	20240724	103400	128760430	19090	19090	19090	19090	8
560	20240724	103300	128607710	19100	19100	19100	19100	0
561	20240724	103200	128607710	19100	19100	19100	19100	23
562	20240724	103100	128168410	19100	19110	19110	19100	70
563	20240724	103000	126830990	19110	19110	19110	19110	0
564	20240724	102900	126830990	19110	19110	19110	19110	9
565	20240724	102800	126659000	19120	19120	19120	19120	1
566	20240724	102700	126639880	19150	19150	19150	19150	0
567	20240724	102600	126639880	19150	19150	19150	19150	0
568	20240724	102500	126639880	19150	19150	19150	19150	0
569	20240724	102400	126639880	19150	19150	19150	19140	130
570	20240724	102300	124151600	19160	19160	19160	19160	0
571	20240724	102200	124151600	19160	19160	19160	19160	1
572	20240724	102100	124132440	19160	19160	19160	19160	0
573	20240724	102000	124132440	19160	19140	19160	19140	415
574	20240724	101900	116189280	19140	19140	19140	19130	26
575	20240724	101800	115691840	19130	19140	19140	19130	90
576	20240724	101700	113969790	19140	19140	19140	19140	2
577	20240724	101600	113931510	19130	19130	19130	19130	0
578	20240724	101500	113931510	19130	19130	19130	19130	2
579	20240724	101400	113893250	19120	19120	19120	19120	2
580	20240724	101300	113855010	19130	19130	19130	19130	5
581	20240724	101200	113759360	19130	19130	19130	19120	18
582	20240724	101100	113415150	19120	19120	19120	19120	27
583	20240724	101000	112898910	19120	19120	19120	19120	0
584	20240724	100900	112898910	19120	19120	19120	19120	0
585	20240724	100800	112898910	19120	19120	19120	19120	13
586	20240724	100700	112650350	19140	19140	19140	19140	0
587	20240724	100600	112650350	19140	19140	19140	19140	0
588	20240724	100500	112650350	19140	19140	19140	19140	1
589	20240724	100400	112631210	19120	19120	19120	19120	18
590	20240724	100300	112287050	19140	19140	19140	19140	11
591	20240724	100200	112076510	19140	19140	19140	19140	11
592	20240724	100100	111865970	19120	19120	19120	19120	0
593	20240724	100000	111865970	19120	19120	19120	19120	10
594	20240724	095900	111674770	19120	19120	19120	19120	0
595	20240724	095800	111674770	19120	19120	19120	19120	0
596	20240724	095700	111674770	19120	19140	19140	19120	36
597	20240724	095600	110986230	19130	19130	19130	19130	5
598	20240724	095500	110890580	19140	19140	19140	19140	0
599	20240724	095400	110890580	19140	19140	19140	19140	6
600	20240724	095300	110775740	19140	19140	19140	19140	28
601	20240724	095200	110239820	19120	19120	19120	19120	5
602	20240724	095100	110144220	19150	19150	19150	19150	0
603	20240724	095000	110144220	19150	19150	19150	19150	0
604	20240724	094900	110144220	19150	19140	19150	19140	130
605	20240724	094800	107654850	19120	19120	19120	19120	5
606	20240724	094700	107559250	19150	19150	19150	19150	0
607	20240724	094600	107559250	19150	19150	19150	19150	0
608	20240724	094500	107559250	19150	19150	19150	19150	8
609	20240724	094400	107406050	19160	19160	19160	19160	0
610	20240724	094300	107406050	19160	19160	19160	19160	0
611	20240724	094200	107406050	19160	19160	19160	19160	0
612	20240724	094100	107406050	19160	19160	19160	19160	0
613	20240724	094000	107406050	19160	19160	19160	19160	0
614	20240724	093900	107406050	19160	19150	19160	19150	4
615	20240724	093800	107329420	19150	19150	19150	19140	9
616	20240724	093700	107157080	19150	19150	19150	19150	0
617	20240724	093600	107157080	19150	19150	19150	19150	1
618	20240724	093500	107137930	19160	19130	19160	19130	14
619	20240724	093400	106869990	19100	19050	19100	19050	31
620	20240724	093300	106278440	19080	19080	19080	19080	53
621	20240724	093200	105267200	19040	19030	19040	19030	10
622	20240724	093100	105076880	19020	19020	19020	19020	0
623	20240724	093000	105076880	19020	19020	19020	19020	0
624	20240724	092900	105076880	19020	19020	19020	19020	0
625	20240724	092800	105076880	19020	19020	19020	19020	0
626	20240724	092700	105076880	19020	19020	19020	19020	26
627	20240724	092600	104582360	19010	19010	19010	19010	0
628	20240724	092500	104582360	19010	19010	19010	19010	0
629	20240724	092400	104582360	19010	19050	19050	19010	901
630	20240724	092300	87424470	19140	19140	19140	19140	5
631	20240724	092200	87328770	19050	19050	19050	19050	6
632	20240724	092100	87214470	19050	19050	19050	19050	0
633	20240724	092000	87214470	19050	19050	19050	19050	0
634	20240724	091900	87214470	19050	19050	19050	19050	0
635	20240724	091800	87214470	19050	19060	19060	19050	500
636	20240724	091700	77688560	19170	19170	19170	19170	0
637	20240724	091600	77688560	19170	19070	19170	19060	41
638	20240724	091500	76906850	19050	19050	19050	19050	0
639	20240724	091400	76906850	19050	19050	19050	19050	0
640	20240724	091300	76906850	19050	19050	19050	19050	0
641	20240724	091200	76906850	19050	19120	19130	19050	1647
642	20240724	091100	45457840	19130	19130	19130	19130	0
643	20240724	091000	45457840	19130	19100	19130	19100	413
644	20240724	090900	37569510	19100	19110	19110	19100	200
645	20240724	090800	33749410	19130	19100	19130	19100	760
646	20240724	090700	19233010	19100	19100	19100	19100	0
647	20240724	090600	19233010	19100	19080	19100	19080	227
648	20240724	090500	14900870	19100	19100	19100	19100	1
649	20240724	090400	14881770	19100	19110	19110	19100	429
650	20240724	090300	6687270	19120	19120	19120	19120	5
651	20240724	090200	6591670	19130	19180	19180	19130	131
652	20240724	090100	4085290	19130	19130	19130	19130	0
653	20240724	090000	4085290	19130	19180	19180	19130	213