KissMeData/191420/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202900	57366310	18980	18980	18980	18980	361
3	20240724	202800	57366310	18980	18980	18980	18980	0
4	20240724	202700	57366310	18980	18980	18980	18980	0
5	20240724	202600	57366310	18980	18980	18980	18980	0
6	20240724	202500	57366310	18980	18980	18980	18980	0
7	20240724	202400	57366310	18980	18980	18980	18980	0
8	20240724	202300	57366310	18980	18980	18980	18980	0
9	20240724	202200	57366310	18980	18980	18980	18980	0
10	20240724	202100	57366310	18980	18980	18980	18980	0
11	20240724	202000	57366310	18980	18980	18980	18980	0
12	20240724	201900	57366310	18980	18980	18980	18980	0
13	20240724	201800	57366310	18980	18980	18980	18980	0
14	20240724	201700	57366310	18980	18980	18980	18980	0
15	20240724	201600	57366310	18980	18980	18980	18980	0
16	20240724	201500	57366310	18980	18980	18980	18980	0
17	20240724	201400	57366310	18980	18980	18980	18980	0
18	20240724	201300	57366310	18980	18980	18980	18980	0
19	20240724	201200	57366310	18980	18980	18980	18980	0
20	20240724	201100	57366310	18980	18980	18980	18980	0
21	20240724	201000	57366310	18980	18980	18980	18980	0
22	20240724	200900	57366310	18980	18980	18980	18980	0
23	20240724	200800	57366310	18980	18980	18980	18980	0
24	20240724	200700	57366310	18980	18980	18980	18980	0
25	20240724	200600	57366310	18980	18980	18980	18980	0
26	20240724	200500	57366310	18980	18980	18980	18980	0
27	20240724	200400	57366310	18980	18980	18980	18980	0
28	20240724	200300	57366310	18980	18980	18980	18980	0
29	20240724	200200	57366310	18980	18980	18980	18980	0
30	20240724	200100	57366310	18980	18980	18980	18980	0
31	20240724	200000	57366310	18980	18980	18980	18980	0
32	20240724	195900	57366310	18980	18980	18980	18980	361
33	20240724	195800	57366310	18980	18980	18980	18980	0
34	20240724	195700	57366310	18980	18980	18980	18980	0
35	20240724	195600	57366310	18980	18980	18980	18980	0
36	20240724	195500	57366310	18980	18980	18980	18980	0
37	20240724	195400	57366310	18980	18980	18980	18980	0
38	20240724	195300	57366310	18980	18980	18980	18980	0
39	20240724	195200	57366310	18980	18980	18980	18980	0
40	20240724	195100	57366310	18980	18980	18980	18980	0
41	20240724	195000	57366310	18980	18980	18980	18980	0
42	20240724	194900	57366310	18980	18980	18980	18980	0
43	20240724	194800	57366310	18980	18980	18980	18980	0
44	20240724	194700	57366310	18980	18980	18980	18980	0
45	20240724	194600	57366310	18980	18980	18980	18980	0
46	20240724	194500	57366310	18980	18980	18980	18980	0
47	20240724	194400	57366310	18980	18980	18980	18980	0
48	20240724	194300	57366310	18980	18980	18980	18980	0
49	20240724	194200	57366310	18980	18980	18980	18980	0
50	20240724	194100	57366310	18980	18980	18980	18980	0
51	20240724	194000	57366310	18980	18980	18980	18980	0
52	20240724	193900	57366310	18980	18980	18980	18980	0
53	20240724	193800	57366310	18980	18980	18980	18980	0
54	20240724	193700	57366310	18980	18980	18980	18980	0
55	20240724	193600	57366310	18980	18980	18980	18980	0
56	20240724	193500	57366310	18980	18980	18980	18980	0
57	20240724	193400	57366310	18980	18980	18980	18980	0
58	20240724	193300	57366310	18980	18980	18980	18980	0
59	20240724	193200	57366310	18980	18980	18980	18980	0
60	20240724	193100	57366310	18980	18980	18980	18980	0
61	20240724	193000	57366310	18980	18980	18980	18980	0
62	20240724	192900	57366310	18980	18980	18980	18980	361
63	20240724	192800	57366310	18980	18980	18980	18980	0
64	20240724	192700	57366310	18980	18980	18980	18980	0
65	20240724	192600	57366310	18980	18980	18980	18980	0
66	20240724	192500	57366310	18980	18980	18980	18980	0
67	20240724	192400	57366310	18980	18980	18980	18980	0
68	20240724	192300	57366310	18980	18980	18980	18980	0
69	20240724	192200	57366310	18980	18980	18980	18980	0
70	20240724	192100	57366310	18980	18980	18980	18980	0
71	20240724	192000	57366310	18980	18980	18980	18980	0
72	20240724	191900	57366310	18980	18980	18980	18980	0
73	20240724	191800	57366310	18980	18980	18980	18980	0
74	20240724	191700	57366310	18980	18980	18980	18980	0
75	20240724	191600	57366310	18980	18980	18980	18980	0
76	20240724	191500	57366310	18980	18980	18980	18980	0
77	20240724	191400	57366310	18980	18980	18980	18980	0
78	20240724	191300	57366310	18980	18980	18980	18980	0
79	20240724	191200	57366310	18980	18980	18980	18980	0
80	20240724	191100	57366310	18980	18980	18980	18980	0
81	20240724	191000	57366310	18980	18980	18980	18980	0
82	20240724	190900	57366310	18980	18980	18980	18980	0
83	20240724	190800	57366310	18980	18980	18980	18980	0
84	20240724	190700	57366310	18980	18980	18980	18980	0
85	20240724	190600	57366310	18980	18980	18980	18980	0
86	20240724	190500	57366310	18980	18980	18980	18980	0
87	20240724	190400	57366310	18980	18980	18980	18980	0
88	20240724	190300	57366310	18980	18980	18980	18980	0
89	20240724	190200	57366310	18980	18980	18980	18980	0
90	20240724	190100	57366310	18980	18980	18980	18980	0
91	20240724	190000	57366310	18980	18980	18980	18980	0
92	20240724	185900	57366310	18980	18980	18980	18980	361
93	20240724	185800	57366310	18980	18980	18980	18980	0
94	20240724	185700	57366310	18980	18980	18980	18980	0
95	20240724	185600	57366310	18980	18980	18980	18980	0
96	20240724	185500	57366310	18980	18980	18980	18980	0
97	20240724	185400	57366310	18980	18980	18980	18980	0
98	20240724	185300	57366310	18980	18980	18980	18980	0
99	20240724	185200	57366310	18980	18980	18980	18980	0
100	20240724	185100	57366310	18980	18980	18980	18980	0
101	20240724	185000	57366310	18980	18980	18980	18980	0
102	20240724	184900	57366310	18980	18980	18980	18980	0
103	20240724	184800	57366310	18980	18980	18980	18980	0
104	20240724	184700	57366310	18980	18980	18980	18980	0
105	20240724	184600	57366310	18980	18980	18980	18980	0
106	20240724	184500	57366310	18980	18980	18980	18980	0
107	20240724	184400	57366310	18980	18980	18980	18980	0
108	20240724	184300	57366310	18980	18980	18980	18980	0
109	20240724	184200	57366310	18980	18980	18980	18980	0
110	20240724	184100	57366310	18980	18980	18980	18980	0
111	20240724	184000	57366310	18980	18980	18980	18980	0
112	20240724	183900	57366310	18980	18980	18980	18980	0
113	20240724	183800	57366310	18980	18980	18980	18980	0
114	20240724	183700	57366310	18980	18980	18980	18980	0
115	20240724	183600	57366310	18980	18980	18980	18980	0
116	20240724	183500	57366310	18980	18980	18980	18980	0
117	20240724	183400	57366310	18980	18980	18980	18980	0
118	20240724	183300	57366310	18980	18980	18980	18980	0
119	20240724	183200	57366310	18980	18980	18980	18980	0
120	20240724	183100	57366310	18980	18980	18980	18980	0
121	20240724	183000	57366310	18980	18980	18980	18980	0
122	20240724	182900	57366310	18980	18980	18980	18980	361
123	20240724	182800	57366310	18980	18980	18980	18980	0
124	20240724	182700	57366310	18980	18980	18980	18980	0
125	20240724	182600	57366310	18980	18980	18980	18980	0
126	20240724	182500	57366310	18980	18980	18980	18980	0
127	20240724	182400	57366310	18980	18980	18980	18980	0
128	20240724	182300	57366310	18980	18980	18980	18980	0
129	20240724	182200	57366310	18980	18980	18980	18980	0
130	20240724	182100	57366310	18980	18980	18980	18980	0
131	20240724	182000	57366310	18980	18980	18980	18980	0
132	20240724	181900	57366310	18980	18980	18980	18980	0
133	20240724	181800	57366310	18980	18980	18980	18980	0
134	20240724	181700	57366310	18980	18980	18980	18980	0
135	20240724	181600	57366310	18980	18980	18980	18980	0
136	20240724	181500	57366310	18980	18980	18980	18980	0
137	20240724	181400	57366310	18980	18980	18980	18980	0
138	20240724	181300	57366310	18980	18980	18980	18980	0
139	20240724	181200	57366310	18980	18980	18980	18980	0
140	20240724	181100	57366310	18980	18980	18980	18980	0
141	20240724	181000	57366310	18980	18980	18980	18980	0
142	20240724	180900	57366310	18980	18980	18980	18980	0
143	20240724	180800	57366310	18980	18980	18980	18980	0
144	20240724	180700	57366310	18980	18980	18980	18980	0
145	20240724	180600	57366310	18980	18980	18980	18980	0
146	20240724	180500	57366310	18980	18980	18980	18980	0
147	20240724	180400	57366310	18980	18980	18980	18980	0
148	20240724	180300	57366310	18980	18980	18980	18980	0
149	20240724	180200	57366310	18980	18980	18980	18980	0
150	20240724	180100	57366310	18980	18980	18980	18980	0
151	20240724	180000	57366310	18980	18980	18980	18980	0
152	20240724	175900	57366310	18980	18980	18980	18980	361
153	20240724	175800	57366310	18980	18980	18980	18980	0
154	20240724	175700	57366310	18980	18980	18980	18980	0
155	20240724	175600	57366310	18980	18980	18980	18980	0
156	20240724	175500	57366310	18980	18980	18980	18980	0
157	20240724	175400	57366310	18980	18980	18980	18980	0
158	20240724	175300	57366310	18980	18980	18980	18980	0
159	20240724	175200	57366310	18980	18980	18980	18980	0
160	20240724	175100	57366310	18980	18980	18980	18980	0
161	20240724	175000	57366310	18980	18980	18980	18980	0
162	20240724	174900	57366310	18980	18980	18980	18980	0
163	20240724	174800	57366310	18980	18980	18980	18980	0
164	20240724	174700	57366310	18980	18980	18980	18980	0
165	20240724	174600	57366310	18980	18980	18980	18980	0
166	20240724	174500	57366310	18980	18980	18980	18980	0
167	20240724	174400	57366310	18980	18980	18980	18980	0
168	20240724	174300	57366310	18980	18980	18980	18980	0
169	20240724	174200	57366310	18980	18980	18980	18980	0
170	20240724	174100	57366310	18980	18980	18980	18980	0
171	20240724	174000	57366310	18980	18980	18980	18980	0
172	20240724	173900	57366310	18980	18980	18980	18980	0
173	20240724	173800	57366310	18980	18980	18980	18980	0
174	20240724	173700	57366310	18980	18980	18980	18980	0
175	20240724	173600	57366310	18980	18980	18980	18980	0
176	20240724	173500	57366310	18980	18980	18980	18980	0
177	20240724	173400	57366310	18980	18980	18980	18980	0
178	20240724	173300	57366310	18980	18980	18980	18980	0
179	20240724	173200	57366310	18980	18980	18980	18980	0
180	20240724	173100	57366310	18980	18980	18980	18980	0
181	20240724	173000	57366310	18980	18980	18980	18980	0
182	20240724	172900	57366310	18980	18980	18980	18980	361
183	20240724	172800	57366310	18980	18980	18980	18980	0
184	20240724	172700	57366310	18980	18980	18980	18980	0
185	20240724	172600	57366310	18980	18980	18980	18980	0
186	20240724	172500	57366310	18980	18980	18980	18980	0
187	20240724	172400	57366310	18980	18980	18980	18980	0
188	20240724	172300	57366310	18980	18980	18980	18980	0
189	20240724	172200	57366310	18980	18980	18980	18980	0
190	20240724	172100	57366310	18980	18980	18980	18980	0
191	20240724	172000	57366310	18980	18980	18980	18980	0
192	20240724	171900	57366310	18980	18980	18980	18980	0
193	20240724	171800	57366310	18980	18980	18980	18980	0
194	20240724	171700	57366310	18980	18980	18980	18980	0
195	20240724	171600	57366310	18980	18980	18980	18980	0
196	20240724	171500	57366310	18980	18980	18980	18980	0
197	20240724	171400	57366310	18980	18980	18980	18980	0
198	20240724	171300	57366310	18980	18980	18980	18980	0
199	20240724	171200	57366310	18980	18980	18980	18980	0
200	20240724	171100	57366310	18980	18980	18980	18980	0
201	20240724	171000	57366310	18980	18980	18980	18980	0
202	20240724	170900	57366310	18980	18980	18980	18980	0
203	20240724	170800	57366310	18980	18980	18980	18980	0
204	20240724	170700	57366310	18980	18980	18980	18980	0
205	20240724	170600	57366310	18980	18980	18980	18980	0
206	20240724	170500	57366310	18980	18980	18980	18980	0
207	20240724	170400	57366310	18980	18980	18980	18980	0
208	20240724	170300	57366310	18980	18980	18980	18980	0
209	20240724	170200	57366310	18980	18980	18980	18980	0
210	20240724	170100	57366310	18980	18980	18980	18980	0
211	20240724	170000	57366310	18980	18980	18980	18980	0
212	20240724	165900	57366310	18980	18980	18980	18980	361
213	20240724	165800	57366310	18980	18980	18980	18980	0
214	20240724	165700	57366310	18980	18980	18980	18980	0
215	20240724	165600	57366310	18980	18980	18980	18980	0
216	20240724	165500	57366310	18980	18980	18980	18980	0
217	20240724	165400	57366310	18980	18980	18980	18980	0
218	20240724	165300	57366310	18980	18980	18980	18980	0
219	20240724	165200	57366310	18980	18980	18980	18980	0
220	20240724	165100	57366310	18980	18980	18980	18980	0
221	20240724	165000	57366310	18980	18980	18980	18980	0
222	20240724	164900	57366310	18980	18980	18980	18980	0
223	20240724	164800	57366310	18980	18980	18980	18980	0
224	20240724	164700	57366310	18980	18980	18980	18980	0
225	20240724	164600	57366310	18980	18980	18980	18980	0
226	20240724	164500	57366310	18980	18980	18980	18980	0
227	20240724	164400	57366310	18980	18980	18980	18980	0
228	20240724	164300	57366310	18980	18980	18980	18980	0
229	20240724	164200	57366310	18980	18980	18980	18980	0
230	20240724	164100	57366310	18980	18980	18980	18980	0
231	20240724	164000	57366310	18980	18980	18980	18980	0
232	20240724	163900	57366310	18980	18980	18980	18980	0
233	20240724	163800	57366310	18980	18980	18980	18980	0
234	20240724	163700	57366310	18980	18980	18980	18980	0
235	20240724	163600	57366310	18980	18980	18980	18980	0
236	20240724	163500	57366310	18980	18980	18980	18980	0
237	20240724	163400	57366310	18980	18980	18980	18980	0
238	20240724	163300	57366310	18980	18980	18980	18980	0
239	20240724	163200	57366310	18980	18980	18980	18980	0
240	20240724	163100	57366310	18980	18980	18980	18980	0
241	20240724	163000	57366310	18980	18980	18980	18980	0
242	20240724	162900	57366310	18980	18980	18980	18980	361
243	20240724	162800	57366310	18980	18980	18980	18980	0
244	20240724	162700	57366310	18980	18980	18980	18980	0
245	20240724	162600	57366310	18980	18980	18980	18980	0
246	20240724	162500	57366310	18980	18980	18980	18980	0
247	20240724	162400	57366310	18980	18980	18980	18980	0
248	20240724	162300	57366310	18980	18980	18980	18980	0
249	20240724	162200	57366310	18980	18980	18980	18980	0
250	20240724	162100	57366310	18980	18980	18980	18980	0
251	20240724	162000	57366310	18980	18980	18980	18980	0
252	20240724	161900	57366310	18980	18980	18980	18980	0
253	20240724	161800	57366310	18980	18980	18980	18980	0
254	20240724	161700	57366310	18980	18980	18980	18980	0
255	20240724	161600	57366310	18980	18980	18980	18980	0
256	20240724	161500	57366310	18980	18980	18980	18980	0
257	20240724	161400	57366310	18980	18980	18980	18980	0
258	20240724	161300	57366310	18980	18980	18980	18980	0
259	20240724	161200	57366310	18980	18980	18980	18980	0
260	20240724	161100	57366310	18980	18980	18980	18980	0
261	20240724	161000	57366310	18980	18980	18980	18980	0
262	20240724	160900	57366310	18980	18980	18980	18980	0
263	20240724	160800	57366310	18980	18980	18980	18980	0
264	20240724	160700	57366310	18980	18980	18980	18980	0
265	20240724	160600	57366310	18980	18980	18980	18980	0
266	20240724	160500	57366310	18980	18980	18980	18980	0
267	20240724	160400	57366310	18980	18980	18980	18980	0
268	20240724	160300	57366310	18980	18980	18980	18980	0
269	20240724	160200	57366310	18980	18980	18980	18980	0
270	20240724	160100	57366310	18980	18980	18980	18980	0
271	20240724	160000	57366310	18980	18980	18980	18980	0
272	20240724	155900	57366310	18980	18980	18980	18980	361
273	20240724	155800	57366310	18980	18980	18980	18980	0
274	20240724	155700	57366310	18980	18980	18980	18980	0
275	20240724	155600	57366310	18980	18980	18980	18980	0
276	20240724	155500	57366310	18980	18980	18980	18980	0
277	20240724	155400	57366310	18980	18980	18980	18980	0
278	20240724	155300	57366310	18980	18980	18980	18980	0
279	20240724	155200	57366310	18980	18980	18980	18980	0
280	20240724	155100	57366310	18980	18980	18980	18980	0
281	20240724	155000	57366310	18980	18980	18980	18980	0
282	20240724	154900	57366310	18980	18980	18980	18980	0
283	20240724	154800	57366310	18980	18980	18980	18980	0
284	20240724	154700	57366310	18980	18980	18980	18980	0
285	20240724	154600	57366310	18980	18980	18980	18980	0
286	20240724	154500	57366310	18980	18980	18980	18980	0
287	20240724	154400	57366310	18980	18980	18980	18980	0
288	20240724	154300	57366310	18980	18980	18980	18980	0
289	20240724	154200	57366310	18980	18980	18980	18980	0
290	20240724	154100	57366310	18980	18980	18980	18980	0
291	20240724	154000	57366310	18980	18980	18980	18980	0
292	20240724	153900	57366310	18980	18980	18980	18980	0
293	20240724	153800	57366310	18980	18980	18980	18980	0
294	20240724	153700	57366310	18980	18980	18980	18980	0
295	20240724	153600	57366310	18980	18980	18980	18980	0
296	20240724	153500	57366310	18980	18980	18980	18980	0
297	20240724	153400	57366310	18980	18980	18980	18980	0
298	20240724	153300	57366310	18980	18980	18980	18980	0
299	20240724	153200	57366310	18980	18980	18980	18980	0
300	20240724	153100	57366310	18980	18980	18980	18980	0
301	20240724	153000	57366310	18980	18980	18980	18980	361
302	20240724	152900	50514530	19000	19000	19000	19000	0
303	20240724	152800	50514530	19000	19000	19000	19000	0
304	20240724	152700	50514530	19000	19000	19000	19000	0
305	20240724	152600	50514530	19000	19000	19000	19000	0
306	20240724	152500	50514530	19000	19000	19000	19000	0
307	20240724	152400	50514530	19000	19000	19000	19000	0
308	20240724	152300	50514530	19000	19000	19000	19000	0
309	20240724	152200	50514530	19000	19000	19000	19000	0
310	20240724	152100	50514530	19000	19000	19000	19000	0
311	20240724	152000	50514530	19000	19000	19000	19000	0
312	20240724	151900	50514530	19000	19000	19000	19000	100
313	20240724	151800	48614530	19090	19090	19090	19090	1
314	20240724	151700	48595440	19090	19090	19090	19090	0
315	20240724	151600	48595440	19090	19090	19090	19090	0
316	20240724	151500	48595440	19090	19090	19090	19090	0
317	20240724	151400	48595440	19090	19090	19090	19090	20
318	20240724	151300	48213640	19090	19040	19090	19040	31
319	20240724	151200	47621900	19130	19130	19130	19130	0
320	20240724	151100	47621900	19130	19130	19130	19130	0
321	20240724	151000	47621900	19130	19130	19130	19130	0
322	20240724	150900	47621900	19130	19130	19130	19130	0
323	20240724	150800	47621900	19130	19130	19130	19130	0
324	20240724	150700	47621900	19130	19130	19130	19130	0
325	20240724	150600	47621900	19130	19130	19130	19130	0
326	20240724	150500	47621900	19130	19130	19130	19130	0
327	20240724	150400	47621900	19130	19130	19130	19130	1
328	20240724	150300	47602770	19000	19000	19000	19000	5
329	20240724	150200	47507770	19130	19130	19130	19130	0
330	20240724	150100	47507770	19130	19130	19130	19130	0
331	20240724	150000	47507770	19130	19130	19130	19130	3
332	20240724	145900	47450380	19130	19130	19130	19130	2
333	20240724	145800	47412120	19130	19130	19130	19130	0
334	20240724	145700	47412120	19130	19130	19130	19130	2
335	20240724	145600	47373860	19120	19120	19120	19120	254
336	20240724	145500	42517380	19120	19090	19120	19090	281
337	20240724	145400	37148700	19080	19080	19080	19080	11
338	20240724	145300	36938820	19080	19080	19080	19080	51
339	20240724	145200	35965740	19070	19070	19070	19070	0
340	20240724	145100	35965740	19070	19070	19070	19070	50
341	20240724	145000	35012240	19070	19070	19070	19070	0
342	20240724	144900	35012240	19070	19070	19070	19070	0
343	20240724	144800	35012240	19070	19070	19070	19070	0
344	20240724	144700	35012240	19070	19070	19070	19070	0
345	20240724	144600	35012240	19070	19070	19070	19070	65
346	20240724	144500	33772690	19070	19070	19070	19070	50
347	20240724	144400	32819190	19070	19070	19070	19070	0
348	20240724	144300	32819190	19070	19070	19070	19070	0
349	20240724	144200	32819190	19070	19070	19070	19070	1
350	20240724	144100	32800120	18980	18980	18980	18980	0
351	20240724	144000	32800120	18980	18980	18980	18980	0
352	20240724	143900	32800120	18980	18980	18980	18980	0
353	20240724	143800	32800120	18980	18980	18980	18980	0
354	20240724	143700	32800120	18980	18980	18980	18980	0
355	20240724	143600	32800120	18980	18980	18980	18980	75
356	20240724	143500	31376620	19070	19070	19070	19070	0
357	20240724	143400	31376620	19070	19070	19070	19070	0
358	20240724	143300	31376620	19070	19060	19070	19060	125
359	20240724	143200	28993870	19060	19060	19060	19060	0
360	20240724	143100	28993870	19060	19060	19060	19060	0
361	20240724	143000	28993870	19060	19060	19060	19060	0
362	20240724	142900	28993870	19060	19060	19060	19060	0
363	20240724	142800	28993870	19060	19060	19060	19060	0
364	20240724	142700	28993870	19060	19060	19060	19060	0
365	20240724	142600	28993870	19060	19060	19060	19060	0
366	20240724	142500	28993870	19060	19060	19060	19060	0
367	20240724	142400	28993870	19060	19060	19060	19060	0
368	20240724	142300	28993870	19060	19060	19060	19060	1
369	20240724	142200	28974810	18980	18980	18980	18980	0
370	20240724	142100	28974810	18980	18980	18980	18980	0
371	20240724	142000	28974810	18980	18980	18980	18980	0
372	20240724	141900	28974810	18980	18980	18980	18980	0
373	20240724	141800	28974810	18980	18980	18980	18980	0
374	20240724	141700	28974810	18980	18980	18980	18980	0
375	20240724	141600	28974810	18980	18980	18980	18980	0
376	20240724	141500	28974810	18980	18980	18980	18980	0
377	20240724	141400	28974810	18980	18980	18980	18980	0
378	20240724	141300	28974810	18980	18980	18980	18980	1
379	20240724	141200	28955830	19010	19010	19010	19010	0
380	20240724	141100	28955830	19010	19010	19010	19010	0
381	20240724	141000	28955830	19010	19010	19010	19010	0
382	20240724	140900	28955830	19010	19010	19010	19010	0
383	20240724	140800	28955830	19010	19010	19010	19010	0
384	20240724	140700	28955830	19010	19010	19010	19010	0
385	20240724	140600	28955830	19010	19010	19010	19010	0
386	20240724	140500	28955830	19010	19010	19010	19010	0
387	20240724	140400	28955830	19010	19010	19010	19010	0
388	20240724	140300	28955830	19010	19010	19010	19010	0
389	20240724	140200	28955830	19010	19010	19010	19010	0
390	20240724	140100	28955830	19010	19010	19010	19010	0
391	20240724	140000	28955830	19010	19010	19010	19010	0
392	20240724	135900	28955830	19010	19010	19010	19010	0
393	20240724	135800	28955830	19010	19010	19010	19010	0
394	20240724	135700	28955830	19010	19010	19010	19010	0
395	20240724	135600	28955830	19010	19010	19010	19010	0
396	20240724	135500	28955830	19010	19010	19010	19010	0
397	20240724	135400	28955830	19010	19010	19010	19010	20
398	20240724	135300	28575630	19060	19060	19060	19060	0
399	20240724	135200	28575630	19060	19060	19060	19060	0
400	20240724	135100	28575630	19060	19060	19060	19060	0
401	20240724	135000	28575630	19060	19060	19060	19060	0
402	20240724	134900	28575630	19060	19060	19060	19060	0
403	20240724	134800	28575630	19060	19060	19060	19060	0
404	20240724	134700	28575630	19060	19060	19060	19060	1
405	20240724	134600	28556570	19010	19010	19010	19010	1
406	20240724	134500	28537560	19070	19070	19070	19070	0
407	20240724	134400	28537560	19070	19070	19070	19070	0
408	20240724	134300	28537560	19070	19070	19070	19070	0
409	20240724	134200	28537560	19070	19070	19070	19070	0
410	20240724	134100	28537560	19070	19070	19070	19070	0
411	20240724	134000	28537560	19070	19070	19070	19070	0
412	20240724	133900	28537560	19070	19070	19070	19070	0
413	20240724	133800	28537560	19070	19070	19070	19070	0
414	20240724	133700	28537560	19070	19070	19070	19070	0
415	20240724	133600	28537560	19070	19070	19070	19070	0
416	20240724	133500	28537560	19070	19070	19070	19070	0
417	20240724	133400	28537560	19070	19070	19070	19070	0
418	20240724	133300	28537560	19070	19070	19070	19070	0
419	20240724	133200	28537560	19070	19040	19070	19040	5
420	20240724	133100	28442330	19040	19040	19040	19040	0
421	20240724	133000	28442330	19040	19040	19040	19040	0
422	20240724	132900	28442330	19040	19040	19040	19040	0
423	20240724	132800	28442330	19040	19040	19040	19040	0
424	20240724	132700	28442330	19040	19040	19040	19040	0
425	20240724	132600	28442330	19040	19040	19040	19040	1
426	20240724	132500	28423290	19000	19000	19000	19000	0
427	20240724	132400	28423290	19000	19000	19000	19000	0
428	20240724	132300	28423290	19000	19000	19000	19000	5
429	20240724	132200	28328290	19000	19000	19000	19000	0
430	20240724	132100	28328290	19000	19000	19000	19000	0
431	20240724	132000	28328290	19000	19000	19000	19000	0
432	20240724	131900	28328290	19000	19000	19000	19000	0
433	20240724	131800	28328290	19000	19000	19000	19000	0
434	20240724	131700	28328290	19000	19000	19000	19000	0
435	20240724	131600	28328290	19000	19000	19000	19000	0
436	20240724	131500	28328290	19000	19000	19000	18970	82
437	20240724	131400	26771040	19040	19040	19040	19040	0
438	20240724	131300	26771040	19040	19040	19040	19040	0
439	20240724	131200	26771040	19040	19040	19040	19040	0
440	20240724	131100	26771040	19040	19040	19040	19040	0
441	20240724	131000	26771040	19040	19040	19040	19040	0
442	20240724	130900	26771040	19040	19040	19040	19040	0
443	20240724	130800	26771040	19040	19040	19040	19040	0
444	20240724	130700	26771040	19040	19040	19040	19040	1
445	20240724	130600	26752000	19040	19040	19040	19040	0
446	20240724	130500	26752000	19040	19040	19040	19040	1
447	20240724	130400	26732960	18990	18990	18990	18990	1
448	20240724	130300	26713970	19040	19040	19040	19040	0
449	20240724	130200	26713970	19040	19040	19040	19040	1
450	20240724	130100	26694930	19000	19000	19000	19000	0
451	20240724	130000	26694930	19000	19000	19000	19000	0
452	20240724	125900	26694930	19000	19000	19000	19000	70
453	20240724	125800	25364930	19040	19040	19040	19040	0
454	20240724	125700	25364930	19040	19040	19040	19040	22
455	20240724	125600	24946050	19090	19090	19090	19090	0
456	20240724	125500	24946050	19090	19090	19090	19090	0
457	20240724	125400	24946050	19090	19090	19090	19090	0
458	20240724	125300	24946050	19090	19090	19090	19090	0
459	20240724	125200	24946050	19090	19090	19090	19090	0
460	20240724	125100	24946050	19090	19090	19090	19090	0
461	20240724	125000	24946050	19090	19090	19090	19090	0
462	20240724	124900	24946050	19090	19080	19090	19080	10
463	20240724	124800	24755210	19090	19090	19090	19090	0
464	20240724	124700	24755210	19090	19090	19090	19090	0
465	20240724	124600	24755210	19090	19090	19090	19090	0
466	20240724	124500	24755210	19090	19090	19090	19090	0
467	20240724	124400	24755210	19090	19090	19090	19090	0
468	20240724	124300	24755210	19090	19090	19090	19090	0
469	20240724	124200	24755210	19090	19090	19090	19090	0
470	20240724	124100	24755210	19090	19090	19090	19090	1
471	20240724	124000	24736120	19070	19070	19070	19070	1
472	20240724	123900	24717050	19060	19060	19060	19060	0
473	20240724	123800	24717050	19060	19060	19060	19060	7
474	20240724	123700	24583630	19060	19060	19060	19060	0
475	20240724	123600	24583630	19060	19060	19060	19060	0
476	20240724	123500	24583630	19060	19060	19060	19060	0
477	20240724	123400	24583630	19060	19060	19060	19060	0
478	20240724	123300	24583630	19060	19130	19130	19060	4
479	20240724	123200	24507320	19080	19080	19080	19080	0
480	20240724	123100	24507320	19080	19080	19080	19080	1
481	20240724	123000	24488240	19190	19190	19190	19190	0
482	20240724	122900	24488240	19190	19190	19190	19190	0
483	20240724	122800	24488240	19190	19190	19190	19190	0
484	20240724	122700	24488240	19190	19190	19190	19190	0
485	20240724	122600	24488240	19190	19190	19190	19190	0
486	20240724	122500	24488240	19190	19190	19190	19190	0
487	20240724	122400	24488240	19190	19190	19190	19190	0
488	20240724	122300	24488240	19190	19190	19190	19190	0
489	20240724	122200	24488240	19190	19190	19190	19190	0
490	20240724	122100	24488240	19190	19190	19190	19190	0
491	20240724	122000	24488240	19190	19190	19190	19190	1
492	20240724	121900	24469050	19130	19130	19130	19130	0
493	20240724	121800	24469050	19130	19130	19130	19130	0
494	20240724	121700	24469050	19130	19130	19130	19130	1
495	20240724	121600	24449920	19060	19060	19060	19060	0
496	20240724	121500	24449920	19060	19060	19060	19060	0
497	20240724	121400	24449920	19060	19060	19060	19060	0
498	20240724	121300	24449920	19060	19060	19060	19060	50
499	20240724	121200	23496920	19060	19060	19060	19060	0
500	20240724	121100	23496920	19060	19060	19060	19060	0
501	20240724	121000	23496920	19060	19060	19060	19060	0
502	20240724	120900	23496920	19060	19060	19060	19060	0
503	20240724	120800	23496920	19060	19060	19060	19060	52
504	20240724	120700	22505800	19060	19060	19060	19060	0
505	20240724	120600	22505800	19060	19060	19060	19060	0
506	20240724	120500	22505800	19060	19060	19060	19060	0
507	20240724	120400	22505800	19060	19060	19060	19060	0
508	20240724	120300	22505800	19060	19060	19060	19060	0
509	20240724	120200	22505800	19060	19060	19060	19060	0
510	20240724	120100	22505800	19060	19060	19060	19060	0
511	20240724	120000	22505800	19060	19060	19060	19060	0
512	20240724	115900	22505800	19060	19060	19060	19060	0
513	20240724	115800	22505800	19060	19060	19060	19060	0
514	20240724	115700	22505800	19060	19060	19060	19060	0
515	20240724	115600	22505800	19060	19060	19060	19060	0
516	20240724	115500	22505800	19060	19060	19060	19060	0
517	20240724	115400	22505800	19060	19060	19060	19060	0
518	20240724	115300	22505800	19060	19060	19060	19060	0
519	20240724	115200	22505800	19060	19010	19060	19010	2
520	20240724	115100	22467730	19010	19010	19010	19010	0
521	20240724	115000	22467730	19010	19010	19010	19010	0
522	20240724	114900	22467730	19010	19010	19010	19010	0
523	20240724	114800	22467730	19010	19010	19010	19010	0
524	20240724	114700	22467730	19010	19010	19010	19010	1
525	20240724	114600	22448720	19010	19010	19010	19010	0
526	20240724	114500	22448720	19010	19010	19010	19010	0
527	20240724	114400	22448720	19010	19010	19010	19010	0
528	20240724	114300	22448720	19010	19010	19010	19010	0
529	20240724	114200	22448720	19010	19060	19060	19010	41
530	20240724	114100	21667310	19060	19060	19060	19060	0
531	20240724	114000	21667310	19060	19060	19060	19060	0
532	20240724	113900	21667310	19060	19060	19060	19060	0
533	20240724	113800	21667310	19060	19060	19060	19060	0
534	20240724	113700	21667310	19060	19060	19060	19060	1
535	20240724	113600	21648250	18980	18980	18980	18980	0
536	20240724	113500	21648250	18980	18980	18980	18980	0
537	20240724	113400	21648250	18980	18980	18980	18980	2
538	20240724	113300	21610290	19060	19060	19060	19060	0
539	20240724	113200	21610290	19060	19060	19060	19060	0
540	20240724	113100	21610290	19060	19060	19060	19060	0
541	20240724	113000	21610290	19060	19060	19060	19060	0
542	20240724	112900	21610290	19060	19060	19060	19060	0
543	20240724	112800	21610290	19060	19060	19060	19060	0
544	20240724	112700	21610290	19060	19060	19060	19060	0
545	20240724	112600	21610290	19060	19060	19060	19060	0
546	20240724	112500	21610290	19060	19060	19060	19060	0
547	20240724	112400	21610290	19060	19060	19060	19060	0
548	20240724	112300	21610290	19060	19060	19060	19060	0
549	20240724	112200	21610290	19060	19060	19060	19060	126
550	20240724	112100	19208730	19010	19010	19010	19010	1
551	20240724	112000	19189720	19060	19060	19060	19060	0
552	20240724	111900	19189720	19060	19060	19060	19060	0
553	20240724	111800	19189720	19060	19060	19060	19060	0
554	20240724	111700	19189720	19060	19060	19060	19060	0
555	20240724	111600	19189720	19060	19000	19060	19000	105
556	20240724	111500	17188720	19010	19010	19010	19010	0
557	20240724	111400	17188720	19010	19010	19010	19010	1
558	20240724	111300	17169710	19000	19000	19000	19000	0
559	20240724	111200	17169710	19000	19000	19000	19000	0
560	20240724	111100	17169710	19000	19000	19000	19000	23
561	20240724	111000	16732710	19000	19000	19000	19000	0
562	20240724	110900	16732710	19000	19000	19000	19000	0
563	20240724	110800	16732710	19000	19000	19000	19000	0
564	20240724	110700	16732710	19000	19000	19000	19000	0
565	20240724	110600	16732710	19000	19000	19000	19000	0
566	20240724	110500	16732710	19000	19000	19000	19000	0
567	20240724	110400	16732710	19000	19000	19000	19000	0
568	20240724	110300	16732710	19000	19000	19000	19000	26
569	20240724	110200	16238710	18920	18920	18920	18920	0
570	20240724	110100	16238710	18920	18920	18920	18920	0
571	20240724	110000	16238710	18920	18920	18920	18920	30
572	20240724	105900	15671110	18910	18910	18910	18910	0
573	20240724	105800	15671110	18910	18910	18910	18910	0
574	20240724	105700	15671110	18910	18910	18910	18910	0
575	20240724	105600	15671110	18910	18910	18910	18910	0
576	20240724	105500	15671110	18910	18910	18910	18910	0
577	20240724	105400	15671110	18910	18940	18940	18910	43
578	20240724	105300	14857510	18940	18940	18940	18940	0
579	20240724	105200	14857510	18940	18940	18940	18940	0
580	20240724	105100	14857510	18940	18940	18940	18940	0
581	20240724	105000	14857510	18940	18940	18940	18940	0
582	20240724	104900	14857510	18940	18940	18940	18940	0
583	20240724	104800	14857510	18940	18940	18940	18940	0
584	20240724	104700	14857510	18940	18970	18970	18940	100
585	20240724	104600	12963250	19050	19050	19050	19050	0
586	20240724	104500	12963250	19050	19050	19050	19050	0
587	20240724	104400	12963250	19050	19050	19050	19050	0
588	20240724	104300	12963250	19050	19050	19050	19050	0
589	20240724	104200	12963250	19050	19050	19050	19050	0
590	20240724	104100	12963250	19050	19050	19050	19050	0
591	20240724	104000	12963250	19050	19050	19050	19050	0
592	20240724	103900	12963250	19050	19050	19050	19050	0
593	20240724	103800	12963250	19050	19050	19050	19050	0
594	20240724	103700	12963250	19050	19050	19050	19050	0
595	20240724	103600	12963250	19050	19050	19050	19050	0
596	20240724	103500	12963250	19050	19050	19050	19050	50
597	20240724	103400	12010750	19050	19060	19060	19050	6
598	20240724	103300	11896440	19060	19060	19060	19060	0
599	20240724	103200	11896440	19060	19060	19060	19060	37
600	20240724	103100	11191220	19060	19050	19060	19050	47
601	20240724	103000	10295860	19050	19050	19050	19050	20
602	20240724	102900	9914860	19050	18980	19050	18980	2
603	20240724	102800	9876830	18940	18940	18940	18940	0
604	20240724	102700	9876830	18940	18940	18940	18940	0
605	20240724	102600	9876830	18940	18940	18940	18940	0
606	20240724	102500	9876830	18940	18940	18940	18940	0
607	20240724	102400	9876830	18940	18940	18940	18940	0
608	20240724	102300	9876830	18940	18940	18940	18940	0
609	20240724	102200	9876830	18940	18950	18950	18940	16
610	20240724	102100	9573780	18940	18940	18940	18940	0
611	20240724	102000	9573780	18940	18940	18940	18940	0
612	20240724	101900	9573780	18940	18940	18940	18940	0
613	20240724	101800	9573780	18940	18940	18940	18940	1
614	20240724	101700	9554840	19030	19030	19030	19030	4
615	20240724	101600	9478720	19030	19030	19030	19030	0
616	20240724	101500	9478720	19030	19030	19030	19030	33
617	20240724	101400	8850730	19030	19030	19050	19030	28
618	20240724	101300	8317490	19030	19030	19030	19030	37
619	20240724	101200	7613380	19030	19030	19030	19030	0
620	20240724	101100	7613380	19030	19030	19030	19030	18
621	20240724	101000	7270840	18910	18910	18910	18910	0
622	20240724	100900	7270840	18910	18910	18910	18910	0
623	20240724	100800	7270840	18910	18910	18910	18910	0
624	20240724	100700	7270840	18910	18910	18910	18910	0
625	20240724	100600	7270840	18910	18910	18910	18910	0
626	20240724	100500	7270840	18910	18910	18910	18910	0
627	20240724	100400	7270840	18910	18910	18910	18910	0
628	20240724	100300	7270840	18910	18920	18920	18910	9
629	20240724	100200	7100640	19010	19020	19020	19010	110
630	20240724	100100	5008540	19000	18990	19000	18990	10
631	20240724	100000	4818610	19000	18950	19000	18950	26
632	20240724	095900	4324660	19000	19000	19000	19000	1
633	20240724	095800	4305660	18920	18920	18920	18920	9
634	20240724	095700	4135380	18920	18920	18920	18920	12
635	20240724	095600	3908340	19030	19030	19030	19030	0
636	20240724	095500	3908340	19030	19030	19030	19030	0
637	20240724	095400	3908340	19030	19030	19030	19030	0
638	20240724	095300	3908340	19030	19030	19030	19030	0
639	20240724	095200	3908340	19030	19030	19030	19030	0
640	20240724	095100	3908340	19030	19030	19030	19030	0
641	20240724	095000	3908340	19030	18980	19030	18980	10
642	20240724	094900	3718090	19030	19030	19030	19030	0
643	20240724	094800	3718090	19030	19030	19030	19030	0
644	20240724	094700	3718090	19030	19030	19030	19030	1
645	20240724	094600	3699060	18920	18920	18920	18920	0
646	20240724	094500	3699060	18920	18920	18920	18920	20
647	20240724	094400	3320660	18920	18920	18920	18920	7
648	20240724	094300	3188220	19020	19020	19020	19020	0
649	20240724	094200	3188220	19020	19020	19020	19020	5
650	20240724	094100	3093120	19030	19030	19030	19030	0
651	20240724	094000	3093120	19030	19020	19030	19020	5
652	20240724	093900	2998010	19020	18900	19020	18900	3
653	20240724	093800	2941190	19040	19040	19040	19040	0
654	20240724	093700	2941190	19040	19040	19040	19040	0
655	20240724	093600	2941190	19040	19040	19040	19040	0
656	20240724	093500	2941190	19040	19040	19040	19040	0
657	20240724	093400	2941190	19040	18910	19040	18910	2
658	20240724	093300	2903240	19040	19040	19040	19040	0
659	20240724	093200	2903240	19040	19040	19040	19040	0
660	20240724	093100	2903240	19040	19040	19040	19040	0
661	20240724	093000	2903240	19040	19040	19040	19040	0
662	20240724	092900	2903240	19040	19040	19040	19040	0
663	20240724	092800	2903240	19040	19040	19040	19040	0
664	20240724	092700	2903240	19040	19040	19040	19040	1
665	20240724	092600	2884200	18900	18900	18900	18900	10
666	20240724	092500	2695200	19050	19000	19050	19000	10
667	20240724	092400	2504750	19050	19050	19050	19050	0
668	20240724	092300	2504750	19050	19050	19050	19050	0
669	20240724	092200	2504750	19050	19050	19050	19050	0
670	20240724	092100	2504750	19050	19050	19050	19050	0
671	20240724	092000	2504750	19050	19050	19050	19050	0
672	20240724	091900	2504750	19050	19050	19050	19050	0
673	20240724	091800	2504750	19050	19050	19050	19050	0
674	20240724	091700	2504750	19050	19050	19050	19050	0
675	20240724	091600	2504750	19050	19050	19050	19050	0
676	20240724	091500	2504750	19050	19050	19050	19050	1
677	20240724	091400	2485700	19000	19000	19000	19000	0
678	20240724	091300	2485700	19000	19000	19000	19000	1
679	20240724	091200	2466700	19060	19060	19060	19060	0
680	20240724	091100	2466700	19060	19060	19060	19060	0
681	20240724	091000	2466700	19060	19060	19060	19060	0
682	20240724	090900	2466700	19060	18910	19060	18910	2
683	20240724	090800	2428730	18810	18810	18810	18810	0
684	20240724	090700	2428730	18810	18810	18810	18810	0
685	20240724	090600	2428730	18810	18810	18810	18810	0
686	20240724	090500	2428730	18810	18810	18810	18810	10
687	20240724	090400	2240630	18900	18910	18910	18900	53
688	20240724	090300	1238900	19060	19060	19060	19060	0
689	20240724	090200	1238900	19060	19060	19060	19060	0
690	20240724	090100	1238900	19060	19060	19060	19060	0
691	20240724	090000	1238900	19060	19060	19060	19060	65