KissMeData/084850/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195400	508076110	19180	19180	19180	19180	383
3	20240724	195300	508076110	19180	19180	19180	19180	0
4	20240724	195200	508076110	19180	19180	19180	19180	0
5	20240724	195100	508076110	19180	19180	19180	19180	0
6	20240724	195000	508076110	19180	19180	19180	19180	0
7	20240724	194900	508076110	19180	19180	19180	19180	0
8	20240724	194800	508076110	19180	19180	19180	19180	0
9	20240724	194700	508076110	19180	19180	19180	19180	0
10	20240724	194600	508076110	19180	19180	19180	19180	0
11	20240724	194500	508076110	19180	19180	19180	19180	0
12	20240724	194400	508076110	19180	19180	19180	19180	0
13	20240724	194300	508076110	19180	19180	19180	19180	0
14	20240724	194200	508076110	19180	19180	19180	19180	0
15	20240724	194100	508076110	19180	19180	19180	19180	0
16	20240724	194000	508076110	19180	19180	19180	19180	0
17	20240724	193900	508076110	19180	19180	19180	19180	0
18	20240724	193800	508076110	19180	19180	19180	19180	0
19	20240724	193700	508076110	19180	19180	19180	19180	0
20	20240724	193600	508076110	19180	19180	19180	19180	0
21	20240724	193500	508076110	19180	19180	19180	19180	0
22	20240724	193400	508076110	19180	19180	19180	19180	0
23	20240724	193300	508076110	19180	19180	19180	19180	0
24	20240724	193200	508076110	19180	19180	19180	19180	0
25	20240724	193100	508076110	19180	19180	19180	19180	0
26	20240724	193000	508076110	19180	19180	19180	19180	0
27	20240724	192900	508076110	19180	19180	19180	19180	0
28	20240724	192800	508076110	19180	19180	19180	19180	0
29	20240724	192700	508076110	19180	19180	19180	19180	0
30	20240724	192600	508076110	19180	19180	19180	19180	0
31	20240724	192500	508076110	19180	19180	19180	19180	0
32	20240724	192400	508076110	19180	19180	19180	19180	383
33	20240724	192300	508076110	19180	19180	19180	19180	0
34	20240724	192200	508076110	19180	19180	19180	19180	0
35	20240724	192100	508076110	19180	19180	19180	19180	0
36	20240724	192000	508076110	19180	19180	19180	19180	0
37	20240724	191900	508076110	19180	19180	19180	19180	0
38	20240724	191800	508076110	19180	19180	19180	19180	0
39	20240724	191700	508076110	19180	19180	19180	19180	0
40	20240724	191600	508076110	19180	19180	19180	19180	0
41	20240724	191500	508076110	19180	19180	19180	19180	0
42	20240724	191400	508076110	19180	19180	19180	19180	0
43	20240724	191300	508076110	19180	19180	19180	19180	0
44	20240724	191200	508076110	19180	19180	19180	19180	0
45	20240724	191100	508076110	19180	19180	19180	19180	0
46	20240724	191000	508076110	19180	19180	19180	19180	0
47	20240724	190900	508076110	19180	19180	19180	19180	0
48	20240724	190800	508076110	19180	19180	19180	19180	0
49	20240724	190700	508076110	19180	19180	19180	19180	0
50	20240724	190600	508076110	19180	19180	19180	19180	0
51	20240724	190500	508076110	19180	19180	19180	19180	0
52	20240724	190400	508076110	19180	19180	19180	19180	0
53	20240724	190300	508076110	19180	19180	19180	19180	0
54	20240724	190200	508076110	19180	19180	19180	19180	0
55	20240724	190100	508076110	19180	19180	19180	19180	0
56	20240724	190000	508076110	19180	19180	19180	19180	0
57	20240724	185900	508076110	19180	19180	19180	19180	0
58	20240724	185800	508076110	19180	19180	19180	19180	0
59	20240724	185700	508076110	19180	19180	19180	19180	0
60	20240724	185600	508076110	19180	19180	19180	19180	0
61	20240724	185500	508076110	19180	19180	19180	19180	0
62	20240724	185400	508076110	19180	19180	19180	19180	383
63	20240724	185300	508076110	19180	19180	19180	19180	0
64	20240724	185200	508076110	19180	19180	19180	19180	0
65	20240724	185100	508076110	19180	19180	19180	19180	0
66	20240724	185000	508076110	19180	19180	19180	19180	0
67	20240724	184900	508076110	19180	19180	19180	19180	0
68	20240724	184800	508076110	19180	19180	19180	19180	0
69	20240724	184700	508076110	19180	19180	19180	19180	0
70	20240724	184600	508076110	19180	19180	19180	19180	0
71	20240724	184500	508076110	19180	19180	19180	19180	0
72	20240724	184400	508076110	19180	19180	19180	19180	0
73	20240724	184300	508076110	19180	19180	19180	19180	0
74	20240724	184200	508076110	19180	19180	19180	19180	0
75	20240724	184100	508076110	19180	19180	19180	19180	0
76	20240724	184000	508076110	19180	19180	19180	19180	0
77	20240724	183900	508076110	19180	19180	19180	19180	0
78	20240724	183800	508076110	19180	19180	19180	19180	0
79	20240724	183700	508076110	19180	19180	19180	19180	0
80	20240724	183600	508076110	19180	19180	19180	19180	0
81	20240724	183500	508076110	19180	19180	19180	19180	0
82	20240724	183400	508076110	19180	19180	19180	19180	0
83	20240724	183300	508076110	19180	19180	19180	19180	0
84	20240724	183200	508076110	19180	19180	19180	19180	0
85	20240724	183100	508076110	19180	19180	19180	19180	0
86	20240724	183000	508076110	19180	19180	19180	19180	0
87	20240724	182900	508076110	19180	19180	19180	19180	0
88	20240724	182800	508076110	19180	19180	19180	19180	0
89	20240724	182700	508076110	19180	19180	19180	19180	0
90	20240724	182600	508076110	19180	19180	19180	19180	0
91	20240724	182500	508076110	19180	19180	19180	19180	0
92	20240724	182400	508076110	19180	19180	19180	19180	383
93	20240724	182300	508076110	19180	19180	19180	19180	0
94	20240724	182200	508076110	19180	19180	19180	19180	0
95	20240724	182100	508076110	19180	19180	19180	19180	0
96	20240724	182000	508076110	19180	19180	19180	19180	0
97	20240724	181900	508076110	19180	19180	19180	19180	0
98	20240724	181800	508076110	19180	19180	19180	19180	0
99	20240724	181700	508076110	19180	19180	19180	19180	0
100	20240724	181600	508076110	19180	19180	19180	19180	0
101	20240724	181500	508076110	19180	19180	19180	19180	0
102	20240724	181400	508076110	19180	19180	19180	19180	0
103	20240724	181300	508076110	19180	19180	19180	19180	0
104	20240724	181200	508076110	19180	19180	19180	19180	0
105	20240724	181100	508076110	19180	19180	19180	19180	0
106	20240724	181000	508076110	19180	19180	19180	19180	0
107	20240724	180900	508076110	19180	19180	19180	19180	0
108	20240724	180800	508076110	19180	19180	19180	19180	0
109	20240724	180700	508076110	19180	19180	19180	19180	0
110	20240724	180600	508076110	19180	19180	19180	19180	0
111	20240724	180500	508076110	19180	19180	19180	19180	0
112	20240724	180400	508076110	19180	19180	19180	19180	0
113	20240724	180300	508076110	19180	19180	19180	19180	0
114	20240724	180200	508076110	19180	19180	19180	19180	0
115	20240724	180100	508076110	19180	19180	19180	19180	0
116	20240724	180000	508076110	19180	19180	19180	19180	0
117	20240724	175900	508076110	19180	19180	19180	19180	0
118	20240724	175800	508076110	19180	19180	19180	19180	0
119	20240724	175700	508076110	19180	19180	19180	19180	0
120	20240724	175600	508076110	19180	19180	19180	19180	0
121	20240724	175500	508076110	19180	19180	19180	19180	0
122	20240724	175400	508076110	19180	19180	19180	19180	383
123	20240724	175300	508076110	19180	19180	19180	19180	0
124	20240724	175200	508076110	19180	19180	19180	19180	0
125	20240724	175100	508076110	19180	19180	19180	19180	0
126	20240724	175000	508076110	19180	19180	19180	19180	0
127	20240724	174900	508076110	19180	19180	19180	19180	0
128	20240724	174800	508076110	19180	19180	19180	19180	0
129	20240724	174700	508076110	19180	19180	19180	19180	0
130	20240724	174600	508076110	19180	19180	19180	19180	0
131	20240724	174500	508076110	19180	19180	19180	19180	0
132	20240724	174400	508076110	19180	19180	19180	19180	0
133	20240724	174300	508076110	19180	19180	19180	19180	0
134	20240724	174200	508076110	19180	19180	19180	19180	0
135	20240724	174100	508076110	19180	19180	19180	19180	0
136	20240724	174000	508076110	19180	19180	19180	19180	0
137	20240724	173900	508076110	19180	19180	19180	19180	0
138	20240724	173800	508076110	19180	19180	19180	19180	0
139	20240724	173700	508076110	19180	19180	19180	19180	0
140	20240724	173600	508076110	19180	19180	19180	19180	0
141	20240724	173500	508076110	19180	19180	19180	19180	0
142	20240724	173400	508076110	19180	19180	19180	19180	0
143	20240724	173300	508076110	19180	19180	19180	19180	0
144	20240724	173200	508076110	19180	19180	19180	19180	0
145	20240724	173100	508076110	19180	19180	19180	19180	0
146	20240724	173000	508076110	19180	19180	19180	19180	0
147	20240724	172900	508076110	19180	19180	19180	19180	0
148	20240724	172800	508076110	19180	19180	19180	19180	0
149	20240724	172700	508076110	19180	19180	19180	19180	0
150	20240724	172600	508076110	19180	19180	19180	19180	0
151	20240724	172500	508076110	19180	19180	19180	19180	0
152	20240724	172400	508076110	19180	19180	19180	19180	383
153	20240724	172300	508076110	19180	19180	19180	19180	0
154	20240724	172200	508076110	19180	19180	19180	19180	0
155	20240724	172100	508076110	19180	19180	19180	19180	0
156	20240724	172000	508076110	19180	19180	19180	19180	0
157	20240724	171900	508076110	19180	19180	19180	19180	0
158	20240724	171800	508076110	19180	19180	19180	19180	0
159	20240724	171700	508076110	19180	19180	19180	19180	0
160	20240724	171600	508076110	19180	19180	19180	19180	0
161	20240724	171500	508076110	19180	19180	19180	19180	0
162	20240724	171400	508076110	19180	19180	19180	19180	0
163	20240724	171300	508076110	19180	19180	19180	19180	0
164	20240724	171200	508076110	19180	19180	19180	19180	0
165	20240724	171100	508076110	19180	19180	19180	19180	0
166	20240724	171000	508076110	19180	19180	19180	19180	0
167	20240724	170900	508076110	19180	19180	19180	19180	0
168	20240724	170800	508076110	19180	19180	19180	19180	0
169	20240724	170700	508076110	19180	19180	19180	19180	0
170	20240724	170600	508076110	19180	19180	19180	19180	0
171	20240724	170500	508076110	19180	19180	19180	19180	0
172	20240724	170400	508076110	19180	19180	19180	19180	0
173	20240724	170300	508076110	19180	19180	19180	19180	0
174	20240724	170200	508076110	19180	19180	19180	19180	0
175	20240724	170100	508076110	19180	19180	19180	19180	0
176	20240724	170000	508076110	19180	19180	19180	19180	0
177	20240724	165900	508076110	19180	19180	19180	19180	0
178	20240724	165800	508076110	19180	19180	19180	19180	0
179	20240724	165700	508076110	19180	19180	19180	19180	0
180	20240724	165600	508076110	19180	19180	19180	19180	0
181	20240724	165500	508076110	19180	19180	19180	19180	0
182	20240724	165400	508076110	19180	19180	19180	19180	383
183	20240724	165300	508076110	19180	19180	19180	19180	0
184	20240724	165200	508076110	19180	19180	19180	19180	0
185	20240724	165100	508076110	19180	19180	19180	19180	0
186	20240724	165000	508076110	19180	19180	19180	19180	0
187	20240724	164900	508076110	19180	19180	19180	19180	0
188	20240724	164800	508076110	19180	19180	19180	19180	0
189	20240724	164700	508076110	19180	19180	19180	19180	0
190	20240724	164600	508076110	19180	19180	19180	19180	0
191	20240724	164500	508076110	19180	19180	19180	19180	0
192	20240724	164400	508076110	19180	19180	19180	19180	0
193	20240724	164300	508076110	19180	19180	19180	19180	0
194	20240724	164200	508076110	19180	19180	19180	19180	0
195	20240724	164100	508076110	19180	19180	19180	19180	0
196	20240724	164000	508076110	19180	19180	19180	19180	0
197	20240724	163900	508076110	19180	19180	19180	19180	0
198	20240724	163800	508076110	19180	19180	19180	19180	0
199	20240724	163700	508076110	19180	19180	19180	19180	0
200	20240724	163600	508076110	19180	19180	19180	19180	0
201	20240724	163500	508076110	19180	19180	19180	19180	0
202	20240724	163400	508076110	19180	19180	19180	19180	0
203	20240724	163300	508076110	19180	19180	19180	19180	0
204	20240724	163200	508076110	19180	19180	19180	19180	0
205	20240724	163100	508076110	19180	19180	19180	19180	0
206	20240724	163000	508076110	19180	19180	19180	19180	0
207	20240724	162900	508076110	19180	19180	19180	19180	0
208	20240724	162800	508076110	19180	19180	19180	19180	0
209	20240724	162700	508076110	19180	19180	19180	19180	0
210	20240724	162600	508076110	19180	19180	19180	19180	0
211	20240724	162500	508076110	19180	19180	19180	19180	0
212	20240724	162400	508076110	19180	19180	19180	19180	383
213	20240724	162300	508076110	19180	19180	19180	19180	0
214	20240724	162200	508076110	19180	19180	19180	19180	0
215	20240724	162100	508076110	19180	19180	19180	19180	0
216	20240724	162000	508076110	19180	19180	19180	19180	0
217	20240724	161900	508076110	19180	19180	19180	19180	0
218	20240724	161800	508076110	19180	19180	19180	19180	0
219	20240724	161700	508076110	19180	19180	19180	19180	0
220	20240724	161600	508076110	19180	19180	19180	19180	0
221	20240724	161500	508076110	19180	19180	19180	19180	0
222	20240724	161400	508076110	19180	19180	19180	19180	0
223	20240724	161300	508076110	19180	19180	19180	19180	0
224	20240724	161200	508076110	19180	19180	19180	19180	0
225	20240724	161100	508076110	19180	19180	19180	19180	0
226	20240724	161000	508076110	19180	19180	19180	19180	0
227	20240724	160900	508076110	19180	19180	19180	19180	0
228	20240724	160800	508076110	19180	19180	19180	19180	0
229	20240724	160700	508076110	19180	19180	19180	19180	0
230	20240724	160600	508076110	19180	19180	19180	19180	0
231	20240724	160500	508076110	19180	19180	19180	19180	0
232	20240724	160400	508076110	19180	19180	19180	19180	0
233	20240724	160300	508076110	19180	19180	19180	19180	0
234	20240724	160200	508076110	19180	19180	19180	19180	0
235	20240724	160100	508076110	19180	19180	19180	19180	0
236	20240724	160000	508076110	19180	19180	19180	19180	0
237	20240724	155900	508076110	19180	19180	19180	19180	0
238	20240724	155800	508076110	19180	19180	19180	19180	0
239	20240724	155700	508076110	19180	19180	19180	19180	0
240	20240724	155600	508076110	19180	19180	19180	19180	0
241	20240724	155500	508076110	19180	19180	19180	19180	0
242	20240724	155400	508076110	19180	19180	19180	19180	383
243	20240724	155300	508076110	19180	19180	19180	19180	0
244	20240724	155200	508076110	19180	19180	19180	19180	0
245	20240724	155100	508076110	19180	19180	19180	19180	0
246	20240724	155000	508076110	19180	19180	19180	19180	0
247	20240724	154900	508076110	19180	19180	19180	19180	0
248	20240724	154800	508076110	19180	19180	19180	19180	0
249	20240724	154700	508076110	19180	19180	19180	19180	0
250	20240724	154600	508076110	19180	19180	19180	19180	0
251	20240724	154500	508076110	19180	19180	19180	19180	0
252	20240724	154400	508076110	19180	19180	19180	19180	0
253	20240724	154300	508076110	19180	19180	19180	19180	0
254	20240724	154200	508076110	19180	19180	19180	19180	0
255	20240724	154100	508076110	19180	19180	19180	19180	0
256	20240724	154000	508076110	19180	19180	19180	19180	0
257	20240724	153900	508076110	19180	19180	19180	19180	0
258	20240724	153800	508076110	19180	19180	19180	19180	0
259	20240724	153700	508076110	19180	19180	19180	19180	0
260	20240724	153600	508076110	19180	19180	19180	19180	0
261	20240724	153500	508076110	19180	19180	19180	19180	0
262	20240724	153400	508076110	19180	19180	19180	19180	0
263	20240724	153300	508076110	19180	19180	19180	19180	0
264	20240724	153200	508076110	19180	19180	19180	19180	0
265	20240724	153100	508076110	19180	19180	19180	19180	0
266	20240724	153000	508076110	19180	19180	19180	19180	383
267	20240724	152900	500730170	19130	19130	19130	19130	0
268	20240724	152800	500730170	19130	19130	19130	19130	0
269	20240724	152700	500730170	19130	19130	19130	19130	0
270	20240724	152600	500730170	19130	19130	19130	19130	0
271	20240724	152500	500730170	19130	19130	19130	19130	0
272	20240724	152400	500730170	19130	19130	19130	19130	0
273	20240724	152300	500730170	19130	19130	19130	19130	0
274	20240724	152200	500730170	19130	19130	19130	19130	0
275	20240724	152100	500730170	19130	19130	19130	19130	0
276	20240724	152000	500730170	19130	19130	19130	19130	0
277	20240724	151900	500730170	19130	19120	19170	19120	49
278	20240724	151800	499792750	19170	19150	19170	19110	34
279	20240724	151700	499142370	19170	19130	19170	19120	116
280	20240724	151600	496923230	19170	19170	19170	19170	8
281	20240724	151500	496769870	19170	19140	19170	19140	101
282	20240724	151400	494836700	19170	19170	19170	19170	0
283	20240724	151300	494836700	19170	19170	19170	19170	1
284	20240724	151200	494817530	19160	19160	19160	19160	0
285	20240724	151100	494817530	19160	19160	19160	19160	0
286	20240724	151000	494817530	19160	19140	19160	19140	5
287	20240724	150900	494721750	19160	19160	19160	19160	0
288	20240724	150800	494721750	19160	19150	19160	19140	43
289	20240724	150700	493898090	19160	19180	19180	19160	23
290	20240724	150600	493457270	19180	19180	19180	19180	0
291	20240724	150500	493457270	19180	19160	19180	19160	63
292	20240724	150400	492249910	19180	19180	19180	19180	3
293	20240724	150300	492192370	19180	19210	19210	19170	125
294	20240724	150200	489795740	19210	19210	19210	19210	24
295	20240724	150100	489334700	19190	19190	19190	19190	31
296	20240724	150000	488739810	19190	19190	19190	19190	8
297	20240724	145900	488586290	19190	19190	19190	19190	9
298	20240724	145800	488413580	19190	19190	19190	19190	1
299	20240724	145700	488394390	19170	19190	19190	19170	2
300	20240724	145600	488356030	19190	19190	19190	19170	3
301	20240724	145500	488298480	19190	19190	19190	19170	6
302	20240724	145400	488183390	19160	19210	19210	19160	5
303	20240724	145300	488087440	19210	19170	19210	19160	19
304	20240724	145200	487723320	19170	19170	19180	19170	9
305	20240724	145100	487550720	19170	19170	19170	19170	27
306	20240724	145000	487033130	19170	19170	19170	19170	23
307	20240724	144900	486592220	19170	19170	19180	19170	6
308	20240724	144800	486477170	19180	19170	19180	19170	7
309	20240724	144700	486342950	19180	19160	19180	19160	7
310	20240724	144600	486208740	19180	19160	19180	19160	4
311	20240724	144500	486132060	19180	19170	19180	19160	6
312	20240724	144400	486017030	19110	19110	19110	19110	1
313	20240724	144300	485997920	19120	19110	19170	19110	6
314	20240724	144200	485883070	19130	19120	19220	19100	146
315	20240724	144100	483093080	19110	19130	19130	19110	73
316	20240724	144000	481697550	19160	19140	19160	19140	2
317	20240724	143900	481659250	19160	19130	19220	19130	8
318	20240724	143800	481505930	19150	19110	19220	19110	33
319	20240724	143700	480874570	19110	19130	19130	19110	6
320	20240724	143600	480759890	19130	19110	19140	19110	44
321	20240724	143500	479918030	19130	19110	19130	19110	4
322	20240724	143400	479841550	19140	19140	19140	19100	87
323	20240724	143300	478178560	19140	19140	19140	19140	6
324	20240724	143200	478063720	19120	19170	19170	19120	189
325	20240724	143100	474449610	19190	19210	19210	19180	228
326	20240724	143000	470074550	19220	19210	19220	19210	20
327	20240724	142900	469690260	19210	19210	19210	19210	4
328	20240724	142800	469613420	19210	19210	19210	19210	1
329	20240724	142700	469594210	19210	19210	19210	19210	8
330	20240724	142600	469440530	19210	19210	19210	19210	20
331	20240724	142500	469056330	19210	19210	19210	19210	4
332	20240724	142400	468979490	19200	19180	19200	19180	25
333	20240724	142300	468499670	19180	19160	19190	19160	4
334	20240724	142200	468422960	19170	19150	19170	19150	19
335	20240724	142100	468059090	19150	19150	19150	19150	5
336	20240724	142000	467963340	19140	19140	19140	19120	51
337	20240724	141900	466988150	19150	19150	19150	19150	1
338	20240724	141800	466969000	19150	19150	19150	19150	3
339	20240724	141700	466911550	19150	19150	19150	19150	6
340	20240724	141600	466796650	19130	19130	19130	19130	11
341	20240724	141500	466586220	19130	19120	19130	19120	18
342	20240724	141400	466241930	19130	19130	19130	19130	6
343	20240724	141300	466127150	19130	19130	19130	19130	10
344	20240724	141200	465935850	19130	19120	19130	19120	13
345	20240724	141100	465687210	19120	19120	19120	19120	0
346	20240724	141000	465687210	19120	19130	19130	19120	6
347	20240724	140900	465572450	19130	19130	19130	19130	8
348	20240724	140800	465419410	19120	19120	19130	19120	5
349	20240724	140700	465323800	19130	19110	19130	19110	2
350	20240724	140600	465285560	19130	19130	19190	19110	38
351	20240724	140500	464558880	19130	19130	19130	19130	4
352	20240724	140400	464482360	19130	19130	19130	19120	7
353	20240724	140300	464348470	19130	19130	19130	19130	5
354	20240724	140200	464252820	19130	19130	19130	19130	0
355	20240724	140100	464252820	19130	19130	19130	19130	0
356	20240724	140000	464252820	19130	19130	19130	19130	10
357	20240724	135900	464061520	19130	19130	19130	19130	3
358	20240724	135800	464004130	19130	19130	19130	19130	1
359	20240724	135700	463985000	19130	19130	19130	19130	4
360	20240724	135600	463908480	19130	19130	19130	19130	3
361	20240724	135500	463851090	19130	19130	19130	19130	5
362	20240724	135400	463755440	19130	19130	19130	19130	7
363	20240724	135300	463621530	19130	19130	19130	19130	1
364	20240724	135200	463602400	19130	19130	19130	19120	8
365	20240724	135100	463449390	19130	19130	19130	19130	8
366	20240724	135000	463296350	19130	19130	19130	19130	2
367	20240724	134900	463258090	19120	19120	19120	19120	50
368	20240724	134800	462302090	19130	19130	19130	19130	14
369	20240724	134700	462034270	19130	19130	19130	19120	161
370	20240724	134600	458955490	19130	19130	19130	19130	60
371	20240724	134500	457807690	19130	19130	19130	19130	13
372	20240724	134400	457559000	19130	19130	19130	19130	4
373	20240724	134300	457482480	19130	19120	19130	19120	4
374	20240724	134200	457405970	19130	19130	19130	19120	35
375	20240724	134100	456736720	19130	19130	19130	19130	1
376	20240724	134000	456717590	19130	19130	19130	19130	2
377	20240724	133900	456679330	19130	19130	19130	19130	7
378	20240724	133800	456545420	19130	19130	19130	19130	5
379	20240724	133700	456449770	19130	19130	19130	19130	1
380	20240724	133600	456430640	19130	19130	19130	19130	6
381	20240724	133500	456315860	19120	19120	19130	19120	25
382	20240724	133400	455837730	19130	19130	19130	19130	7
383	20240724	133300	455703820	19130	19130	19130	19130	5
384	20240724	133200	455608170	19130	19130	19130	19130	131
385	20240724	133100	453102140	19130	19130	19130	19130	5
386	20240724	133000	453006490	19130	19130	19130	19130	7
387	20240724	132900	452872580	19130	19130	19130	19130	2
388	20240724	132800	452834320	19130	19130	19130	19130	2
389	20240724	132700	452796060	19130	19130	19130	19130	7
390	20240724	132600	452662150	19130	19130	19130	19130	2
391	20240724	132500	452623890	19130	19130	19130	19130	1
392	20240724	132400	452604760	19130	19130	19130	19130	6
393	20240724	132300	452489980	19130	19130	19130	19130	50
394	20240724	132200	451533480	19130	19140	19140	19130	13
395	20240724	132100	451284730	19140	19160	19160	19130	479
396	20240724	132000	442107630	19180	19180	19180	19170	41
397	20240724	131900	441321350	19190	19170	19190	19170	21
398	20240724	131800	440918380	19190	19190	19190	19180	7
399	20240724	131700	440784060	19200	19190	19200	19190	7
400	20240724	131600	440649700	19190	19190	19190	19190	1
401	20240724	131500	440630510	19190	19170	19190	19170	123
402	20240724	131400	438272560	19170	19170	19170	19170	7
403	20240724	131300	438138370	19170	19160	19170	19160	134
404	20240724	131200	435570240	19170	19180	19180	19170	15
405	20240724	131100	435282680	19190	19230	19240	19190	8
406	20240724	131000	435129000	19210	19260	19260	19210	1655
407	20240724	130900	403313340	19260	19260	19260	19260	7
408	20240724	130800	403178520	19260	19260	19260	19260	1
409	20240724	130700	403159260	19260	19260	19260	19260	2
410	20240724	130600	403120740	19260	19260	19260	19250	6
411	20240724	130500	403005190	19260	19260	19260	19260	5
412	20240724	130400	402908890	19260	19260	19260	19260	3
413	20240724	130300	402851110	19260	19260	19260	19260	4
414	20240724	130200	402774070	19260	19260	19260	19260	0
415	20240724	130100	402774070	19260	19260	19260	19250	6
416	20240724	130000	402658530	19260	19260	19260	19260	5
417	20240724	125900	402562230	19260	19260	19260	19260	1
418	20240724	125800	402542970	19260	19260	19260	19260	5
419	20240724	125700	402446670	19260	19260	19260	19250	10
420	20240724	125600	402254080	19240	19240	19240	19240	20
421	20240724	125500	401869280	19230	19240	19240	19230	35
422	20240724	125400	401196210	19240	19240	19240	19240	4
423	20240724	125300	401119250	19240	19240	19240	19240	20
424	20240724	125200	400734450	19230	19230	19230	19230	0
425	20240724	125100	400734450	19230	19240	19240	19230	7
426	20240724	125000	400599780	19220	19220	19220	19220	0
427	20240724	124900	400599780	19220	19270	19270	19220	107
428	20240724	124800	398542460	19250	19250	19300	19240	227
429	20240724	124700	394169160	19270	19250	19270	19250	4
430	20240724	124600	394092120	19270	19270	19270	19270	0
431	20240724	124500	394092120	19270	19250	19270	19250	30
432	20240724	124400	393514140	19270	19260	19270	19250	10
433	20240724	124300	393321560	19260	19260	19260	19260	0
434	20240724	124200	393321560	19260	19250	19260	19250	5
435	20240724	124100	393225290	19260	19250	19260	19250	6
436	20240724	124000	393109760	19240	19250	19270	19240	4
437	20240724	123900	393032750	19270	19250	19270	19250	11
438	20240724	123800	392820910	19260	19270	19270	19250	4
439	20240724	123700	392743870	19270	19270	19270	19270	10
440	20240724	123600	392551170	19270	19260	19270	19260	6
441	20240724	123500	392435590	19250	19250	19250	19250	4
442	20240724	123400	392358590	19240	19240	19240	19240	13
443	20240724	123300	392108470	19240	19260	19260	19240	5
444	20240724	123200	392012240	19250	19270	19270	19250	8
445	20240724	123100	391858170	19250	19250	19270	19250	10
446	20240724	123000	391665590	19270	19240	19270	19240	156
447	20240724	122900	388662890	19240	19240	19240	19240	2
448	20240724	122800	388624410	19240	19240	19240	19240	3
449	20240724	122700	388566690	19240	19250	19250	19240	9
450	20240724	122600	388393490	19250	19250	19250	19250	0
451	20240724	122500	388393490	19250	19250	19250	19250	5
452	20240724	122400	388297240	19250	19250	19250	19250	3
453	20240724	122300	388239490	19250	19250	19250	19250	42
454	20240724	122200	387430990	19250	19330	19330	19250	559
455	20240724	122100	376650530	19330	19290	19330	19280	19
456	20240724	122000	376283930	19320	19320	19320	19320	1
457	20240724	121900	376264610	19290	19280	19350	19280	62
458	20240724	121800	375067970	19300	19290	19310	19280	7
459	20240724	121700	374932920	19280	19280	19290	19280	4
460	20240724	121600	374855790	19280	19260	19280	19260	150
461	20240724	121500	371963830	19260	19260	19260	19260	6
462	20240724	121400	371848270	19260	19260	19260	19260	1
463	20240724	121300	371829010	19260	19260	19260	19260	7
464	20240724	121200	371694190	19260	19260	19260	19260	6
465	20240724	121100	371578630	19260	19260	19260	19260	3
466	20240724	121000	371520850	19260	19260	19260	19260	5
467	20240724	120900	371424550	19260	19260	19260	19250	5
468	20240724	120800	371328260	19260	19260	19260	19260	3
469	20240724	120700	371270480	19260	19280	19280	19260	5
470	20240724	120600	371174160	19280	19280	19280	19270	106
471	20240724	120500	369131490	19280	19280	19280	19280	3
472	20240724	120400	369073650	19270	19280	19280	19270	7
473	20240724	120300	368938730	19280	19280	19280	19280	4
474	20240724	120200	368861610	19280	19280	19280	19280	3
475	20240724	120100	368803770	19280	19280	19280	19280	3
476	20240724	120000	368745930	19280	19280	19280	19280	1
477	20240724	115900	368726650	19280	19280	19280	19280	4
478	20240724	115800	368649530	19280	19280	19280	19280	6
479	20240724	115700	368533850	19280	19280	19280	19280	4
480	20240724	115600	368456730	19280	19280	19280	19280	32
481	20240724	115500	367839770	19280	19270	19280	19270	9
482	20240724	115400	367666260	19280	19280	19280	19280	3
483	20240724	115300	367608420	19280	19280	19280	19280	2
484	20240724	115200	367569860	19280	19280	19280	19280	8
485	20240724	115100	367415620	19280	19280	19280	19280	3
486	20240724	115000	367357780	19280	19280	19280	19280	2
487	20240724	114900	367319220	19280	19270	19280	19270	12
488	20240724	114800	367087880	19290	19270	19290	19270	2
489	20240724	114700	367049320	19270	19290	19290	19270	50
490	20240724	114600	366085700	19300	19320	19340	19300	65
491	20240724	114500	364829890	19340	19330	19350	19320	10
492	20240724	114400	364636590	19350	19350	19350	19340	16
493	20240724	114300	364327130	19330	19340	19370	19330	11
494	20240724	114200	364114360	19360	19330	19360	19330	5
495	20240724	114100	364017640	19350	19370	19370	19320	172
496	20240724	114000	360690520	19350	19350	19350	19350	15
497	20240724	113900	360400270	19340	19340	19340	19340	35
498	20240724	113800	359723370	19320	19320	19320	19320	137
499	20240724	113700	357076530	19320	19330	19330	19310	7
500	20240724	113600	356941290	19310	19310	19330	19310	18
501	20240724	113500	356593410	19310	19310	19310	19310	1
502	20240724	113400	356574100	19310	19340	19340	19310	5
503	20240724	113300	356477440	19340	19340	19340	19340	5
504	20240724	113200	356380740	19340	19340	19340	19340	5
505	20240724	113100	356284040	19340	19340	19340	19340	3
506	20240724	113000	356226020	19340	19350	19350	19340	3
507	20240724	112900	356167990	19330	19330	19330	19330	4
508	20240724	112800	356090670	19330	19310	19330	19310	5
509	20240724	112700	355994060	19310	19290	19310	19290	2
510	20240724	112600	355955460	19290	19280	19290	19280	416
511	20240724	112500	347932700	19280	19310	19310	19280	17
512	20240724	112400	347604770	19310	19360	19360	19310	952
513	20240724	112300	329187050	19360	19380	19380	19360	46
514	20240724	112200	328295620	19370	19390	19390	19370	7
515	20240724	112100	328159930	19380	19380	19390	19380	6
516	20240724	112000	328043630	19390	19370	19390	19370	6
517	20240724	111900	327927330	19370	19360	19370	19360	106
518	20240724	111800	325875160	19360	19360	19360	19350	6
519	20240724	111700	325759040	19370	19360	19390	19360	4
520	20240724	111600	325681530	19380	19360	19380	19350	8
521	20240724	111500	325526600	19370	19360	19370	19360	5
522	20240724	111400	325429780	19360	19360	19360	19360	100
523	20240724	111300	323493780	19360	19400	19430	19350	466
524	20240724	111200	314456900	19420	19410	19430	19390	12
525	20240724	111100	314224010	19400	19400	19400	19400	5
526	20240724	111000	314127010	19400	19400	19420	19400	21
527	20240724	110900	313719540	19400	19400	19400	19400	3
528	20240724	110800	313661340	19390	19380	19390	19380	13
529	20240724	110700	313409280	19390	19370	19390	19370	43
530	20240724	110600	312575970	19370	19360	19370	19360	34
531	20240724	110500	311917540	19350	19330	19350	19330	247
532	20240724	110400	307139160	19330	19320	19340	19320	28
533	20240724	110300	306598120	19310	19300	19320	19300	9
534	20240724	110200	306424370	19300	19300	19320	19300	13
535	20240724	110100	306173450	19320	19300	19320	19300	47
536	20240724	110000	305266310	19300	19300	19300	19300	5
537	20240724	105900	305169810	19290	19290	19300	19290	8
538	20240724	105800	305015460	19280	19280	19290	19280	12
539	20240724	105700	304784040	19290	19290	19290	19290	4
540	20240724	105600	304706880	19290	19280	19290	19280	3
541	20240724	105500	304649030	19290	19270	19290	19270	33
542	20240724	105400	304012930	19280	19330	19330	19280	56
543	20240724	105300	302931940	19330	19340	19340	19330	4
544	20240724	105200	302854590	19340	19340	19340	19340	3
545	20240724	105100	302796570	19310	19310	19310	19310	2
546	20240724	105000	302757950	19290	19290	19290	19290	6
547	20240724	104900	302642210	19280	19340	19340	19270	1475
548	20240724	104800	274174380	19340	19340	19340	19340	0
549	20240724	104700	274174380	19340	19340	19340	19340	3
550	20240724	104600	274116360	19340	19330	19340	19330	8
551	20240724	104500	273961650	19340	19340	19340	19340	0
552	20240724	104400	273961650	19340	19320	19340	19320	60
553	20240724	104300	272801920	19320	19320	19320	19320	3
554	20240724	104200	272743960	19320	19300	19320	19300	139
555	20240724	104100	270060080	19290	19300	19300	19290	260
556	20240724	104000	265042180	19300	19320	19320	19290	224
557	20240724	103900	260719850	19310	19390	19390	19310	556
558	20240724	103800	249960440	19390	19390	19400	19380	17
559	20240724	103700	249630810	19390	19340	19390	19340	273
560	20240724	103600	244346340	19350	19320	19350	19310	221
561	20240724	103500	240072490	19320	19320	19320	19320	0
562	20240724	103400	240072490	19320	19310	19320	19300	242
563	20240724	103300	235398990	19310	19310	19310	19310	4
564	20240724	103200	235321750	19310	19310	19310	19300	29
565	20240724	103100	234761830	19310	19290	19310	19290	112
566	20240724	103000	232600710	19300	19280	19300	19280	165
567	20240724	102900	229416900	19290	19270	19290	19270	90
568	20240724	102800	227681810	19260	19230	19260	19230	10
569	20240724	102700	227489330	19230	19210	19230	19210	141
570	20240724	102600	224779830	19210	19210	19210	19210	5
571	20240724	102500	224683780	19210	19180	19210	19180	83
572	20240724	102400	223090380	19190	19180	19190	19180	153
573	20240724	102300	220154610	19180	19180	19180	19180	2
574	20240724	102200	220116250	19180	19190	19190	19180	8
575	20240724	102100	219962770	19190	19190	19190	19190	7
576	20240724	102000	219828440	19190	19160	19190	19160	107
577	20240724	101900	217778230	19160	19160	19160	19160	3
578	20240724	101800	217720750	19160	19190	19220	19160	482
579	20240724	101700	208471070	19200	19180	19200	19170	7
580	20240724	101600	208336750	19170	19130	19200	19130	62
581	20240724	101500	207150480	19150	19150	19190	19150	172
582	20240724	101400	203854700	19160	19140	19190	19140	30
583	20240724	101300	203279640	19140	19110	19140	19110	4
584	20240724	101200	203203110	19110	19090	19140	19090	64
585	20240724	101100	201980570	19090	19080	19100	19080	4
586	20240724	101000	201904200	19100	19080	19120	19080	59
587	20240724	100900	200777860	19100	19100	19100	19100	0
588	20240724	100800	200777860	19100	19060	19120	19050	222
589	20240724	100700	196546340	19080	19100	19120	19060	126
590	20240724	100600	194143180	19120	19180	19180	19120	1397
591	20240724	100500	167389510	19190	19190	19190	19190	0
592	20240724	100400	167389510	19190	19190	19190	19190	6
593	20240724	100300	167274370	19190	19190	19190	19190	31
594	20240724	100200	166679480	19200	19200	19210	19200	79
595	20240724	100100	165162100	19210	19210	19210	19210	12
596	20240724	100000	164931580	19210	19210	19230	19210	14
597	20240724	095900	164662570	19220	19190	19220	19190	16
598	20240724	095800	164355180	19190	19190	19230	19190	9
599	20240724	095700	164182360	19230	19180	19230	19180	20
600	20240724	095600	163798370	19180	19160	19180	19160	16
601	20240724	095500	163491730	19160	19170	19170	19150	260
602	20240724	095400	158511060	19170	19270	19270	19170	490
603	20240724	095300	149087640	19270	19230	19270	19230	23
604	20240724	095200	148644700	19260	19270	19270	19260	20
605	20240724	095100	148259440	19270	19270	19270	19270	10
606	20240724	095000	148066740	19270	19230	19270	19220	165
607	20240724	094900	144890030	19220	19220	19240	19220	39
608	20240724	094800	144140130	19240	19220	19240	19220	73
609	20240724	094700	142736910	19220	19230	19230	19220	13
610	20240724	094600	142487020	19220	19230	19230	19220	18
611	20240724	094500	142141010	19230	19220	19230	19220	14
612	20240724	094400	141871800	19230	19230	19230	19220	15
613	20240724	094300	141583360	19230	19220	19230	19220	10
614	20240724	094200	141391070	19220	19220	19220	19220	12
615	20240724	094100	141160430	19230	19220	19230	19220	8
616	20240724	094000	141006610	19220	19180	19220	19180	16
617	20240724	093900	140699320	19190	19170	19190	19170	60
618	20240724	093800	139548520	19180	19140	19180	19140	32
619	20240724	093700	138935580	19140	19140	19140	19140	7
620	20240724	093600	138801600	19140	19160	19200	19100	40
621	20240724	093500	138036060	19150	19200	19200	19140	30
622	20240724	093400	137461370	19160	19120	19160	19120	243
623	20240724	093300	132814700	19120	19100	19120	19100	7
624	20240724	093200	132680900	19120	19030	19120	19030	17
625	20240724	093100	132356620	19050	19040	19060	19030	29
626	20240724	093000	131804500	19040	19060	19120	19020	39
627	20240724	092900	131060720	19090	19070	19120	19050	26
628	20240724	092800	130564270	19050	19010	19100	19010	43
629	20240724	092700	129745770	19030	19040	19100	19000	163
630	20240724	092600	126644640	19070	19080	19080	19040	251
631	20240724	092500	121863670	19090	19080	19100	19080	36
632	20240724	092400	121176160	19060	19090	19100	19060	35
633	20240724	092300	120508100	19070	19020	19090	19020	17
634	20240724	092200	120184100	19050	19020	19050	19010	75
635	20240724	092100	118757600	19020	19020	19020	19020	4
636	20240724	092000	118681520	19020	19020	19020	19010	16
637	20240724	091900	118377230	19010	19000	19020	19000	8
638	20240724	091800	118225130	19000	19000	19050	19000	19
639	20240724	091700	117864010	19010	18980	19100	18980	15
640	20240724	091600	117578520	19090	19060	19090	18980	118
641	20240724	091500	115336020	19060	19050	19090	19050	132
642	20240724	091400	112819900	19090	19090	19090	19090	5
643	20240724	091300	112724450	19090	18970	19090	18970	1083
644	20240724	091200	92158710	18980	18980	18980	18980	10
645	20240724	091100	91968910	18980	18980	18980	18980	19
646	20240724	091000	91608290	18990	18990	18990	18990	1
647	20240724	090900	91589300	18890	18990	18990	18890	118
648	20240724	090800	89353990	18990	19000	19000	18990	467
649	20240724	090700	80481310	19000	18890	19000	18890	1896
650	20240724	090600	44506910	18890	18820	18900	18820	91
651	20240724	090500	42793420	18800	18790	18800	18790	238
652	20240724	090400	38319400	18790	18820	18820	18790	1042
653	20240724	090300	18726480	18820	18840	18840	18820	104
654	20240724	090200	16768650	18840	18900	18910	18840	71
655	20240724	090100	15426910	18910	18910	18910	18910	1
656	20240724	090000	15408000	18910	19000	19000	18850	812