KissMeData/039840/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192700	365376280	19050	19050	19050	19050	1391
3	20240701	192600	365376280	19050	19050	19050	19050	0
4	20240701	192500	365376280	19050	19050	19050	19050	0
5	20240701	192400	365376280	19050	19050	19050	19050	0
6	20240701	192300	365376280	19050	19050	19050	19050	0
7	20240701	192200	365376280	19050	19050	19050	19050	0
8	20240701	192100	365376280	19050	19050	19050	19050	0
9	20240701	192000	365376280	19050	19050	19050	19050	0
10	20240701	191900	365376280	19050	19050	19050	19050	0
11	20240701	191800	365376280	19050	19050	19050	19050	0
12	20240701	191700	365376280	19050	19050	19050	19050	0
13	20240701	191600	365376280	19050	19050	19050	19050	0
14	20240701	191500	365376280	19050	19050	19050	19050	0
15	20240701	191400	365376280	19050	19050	19050	19050	0
16	20240701	191300	365376280	19050	19050	19050	19050	0
17	20240701	191200	365376280	19050	19050	19050	19050	0
18	20240701	191100	365376280	19050	19050	19050	19050	0
19	20240701	191000	365376280	19050	19050	19050	19050	0
20	20240701	190900	365376280	19050	19050	19050	19050	0
21	20240701	190800	365376280	19050	19050	19050	19050	0
22	20240701	190700	365376280	19050	19050	19050	19050	0
23	20240701	190600	365376280	19050	19050	19050	19050	0
24	20240701	190500	365376280	19050	19050	19050	19050	0
25	20240701	190400	365376280	19050	19050	19050	19050	0
26	20240701	190300	365376280	19050	19050	19050	19050	0
27	20240701	190200	365376280	19050	19050	19050	19050	0
28	20240701	190100	365376280	19050	19050	19050	19050	0
29	20240701	190000	365376280	19050	19050	19050	19050	0
30	20240701	185900	365376280	19050	19050	19050	19050	0
31	20240701	185800	365376280	19050	19050	19050	19050	0
32	20240701	185700	365376280	19050	19050	19050	19050	1391
33	20240701	185600	365376280	19050	19050	19050	19050	0
34	20240701	185500	365376280	19050	19050	19050	19050	0
35	20240701	185400	365376280	19050	19050	19050	19050	0
36	20240701	185300	365376280	19050	19050	19050	19050	0
37	20240701	185200	365376280	19050	19050	19050	19050	0
38	20240701	185100	365376280	19050	19050	19050	19050	0
39	20240701	185000	365376280	19050	19050	19050	19050	0
40	20240701	184900	365376280	19050	19050	19050	19050	0
41	20240701	184800	365376280	19050	19050	19050	19050	0
42	20240701	184700	365376280	19050	19050	19050	19050	0
43	20240701	184600	365376280	19050	19050	19050	19050	0
44	20240701	184500	365376280	19050	19050	19050	19050	0
45	20240701	184400	365376280	19050	19050	19050	19050	0
46	20240701	184300	365376280	19050	19050	19050	19050	0
47	20240701	184200	365376280	19050	19050	19050	19050	0
48	20240701	184100	365376280	19050	19050	19050	19050	0
49	20240701	184000	365376280	19050	19050	19050	19050	0
50	20240701	183900	365376280	19050	19050	19050	19050	0
51	20240701	183800	365376280	19050	19050	19050	19050	0
52	20240701	183700	365376280	19050	19050	19050	19050	0
53	20240701	183600	365376280	19050	19050	19050	19050	0
54	20240701	183500	365376280	19050	19050	19050	19050	0
55	20240701	183400	365376280	19050	19050	19050	19050	0
56	20240701	183300	365376280	19050	19050	19050	19050	0
57	20240701	183200	365376280	19050	19050	19050	19050	0
58	20240701	183100	365376280	19050	19050	19050	19050	0
59	20240701	183000	365376280	19050	19050	19050	19050	0
60	20240701	182900	365376280	19050	19050	19050	19050	0
61	20240701	182800	365376280	19050	19050	19050	19050	0
62	20240701	182700	365376280	19050	19050	19050	19050	1391
63	20240701	182600	365376280	19050	19050	19050	19050	0
64	20240701	182500	365376280	19050	19050	19050	19050	0
65	20240701	182400	365376280	19050	19050	19050	19050	0
66	20240701	182300	365376280	19050	19050	19050	19050	0
67	20240701	182200	365376280	19050	19050	19050	19050	0
68	20240701	182100	365376280	19050	19050	19050	19050	0
69	20240701	182000	365376280	19050	19050	19050	19050	0
70	20240701	181900	365376280	19050	19050	19050	19050	0
71	20240701	181800	365376280	19050	19050	19050	19050	0
72	20240701	181700	365376280	19050	19050	19050	19050	0
73	20240701	181600	365376280	19050	19050	19050	19050	0
74	20240701	181500	365376280	19050	19050	19050	19050	0
75	20240701	181400	365376280	19050	19050	19050	19050	0
76	20240701	181300	365376280	19050	19050	19050	19050	0
77	20240701	181200	365376280	19050	19050	19050	19050	0
78	20240701	181100	365376280	19050	19050	19050	19050	0
79	20240701	181000	365376280	19050	19050	19050	19050	0
80	20240701	180900	365376280	19050	19050	19050	19050	0
81	20240701	180800	365376280	19050	19050	19050	19050	0
82	20240701	180700	365376280	19050	19050	19050	19050	0
83	20240701	180600	365376280	19050	19050	19050	19050	0
84	20240701	180500	365376280	19050	19050	19050	19050	0
85	20240701	180400	365376280	19050	19050	19050	19050	0
86	20240701	180300	365376280	19050	19050	19050	19050	0
87	20240701	180200	365376280	19050	19050	19050	19050	0
88	20240701	180100	365376280	19050	19050	19050	19050	0
89	20240701	180000	365376280	19050	19050	19050	19050	0
90	20240701	175900	365376280	19050	19050	19050	19050	0
91	20240701	175800	365376280	19050	19050	19050	19050	0
92	20240701	175700	365376280	19050	19050	19050	19050	1391
93	20240701	175600	365376280	19050	19050	19050	19050	0
94	20240701	175500	365376280	19050	19050	19050	19050	0
95	20240701	175400	365376280	19050	19050	19050	19050	0
96	20240701	175300	365376280	19050	19050	19050	19050	0
97	20240701	175200	365376280	19050	19050	19050	19050	0
98	20240701	175100	365376280	19050	19050	19050	19050	0
99	20240701	175000	365376280	19050	19050	19050	19050	0
100	20240701	174900	365376280	19050	19050	19050	19050	0
101	20240701	174800	365376280	19050	19050	19050	19050	0
102	20240701	174700	365376280	19050	19050	19050	19050	0
103	20240701	174600	365376280	19050	19050	19050	19050	0
104	20240701	174500	365376280	19050	19050	19050	19050	0
105	20240701	174400	365376280	19050	19050	19050	19050	0
106	20240701	174300	365376280	19050	19050	19050	19050	0
107	20240701	174200	365376280	19050	19050	19050	19050	0
108	20240701	174100	365376280	19050	19050	19050	19050	0
109	20240701	174000	365376280	19050	19050	19050	19050	0
110	20240701	173900	365376280	19050	19050	19050	19050	0
111	20240701	173800	365376280	19050	19050	19050	19050	0
112	20240701	173700	365376280	19050	19050	19050	19050	0
113	20240701	173600	365376280	19050	19050	19050	19050	0
114	20240701	173500	365376280	19050	19050	19050	19050	0
115	20240701	173400	365376280	19050	19050	19050	19050	0
116	20240701	173300	365376280	19050	19050	19050	19050	0
117	20240701	173200	365376280	19050	19050	19050	19050	0
118	20240701	173100	365376280	19050	19050	19050	19050	0
119	20240701	173000	365376280	19050	19050	19050	19050	0
120	20240701	172900	365376280	19050	19050	19050	19050	0
121	20240701	172800	365376280	19050	19050	19050	19050	0
122	20240701	172700	365376280	19050	19050	19050	19050	1391
123	20240701	172600	365376280	19050	19050	19050	19050	0
124	20240701	172500	365376280	19050	19050	19050	19050	0
125	20240701	172400	365376280	19050	19050	19050	19050	0
126	20240701	172300	365376280	19050	19050	19050	19050	0
127	20240701	172200	365376280	19050	19050	19050	19050	0
128	20240701	172100	365376280	19050	19050	19050	19050	0
129	20240701	172000	365376280	19050	19050	19050	19050	0
130	20240701	171900	365376280	19050	19050	19050	19050	0
131	20240701	171800	365376280	19050	19050	19050	19050	0
132	20240701	171700	365376280	19050	19050	19050	19050	0
133	20240701	171600	365376280	19050	19050	19050	19050	0
134	20240701	171500	365376280	19050	19050	19050	19050	0
135	20240701	171400	365376280	19050	19050	19050	19050	0
136	20240701	171300	365376280	19050	19050	19050	19050	0
137	20240701	171200	365376280	19050	19050	19050	19050	0
138	20240701	171100	365376280	19050	19050	19050	19050	0
139	20240701	171000	365376280	19050	19050	19050	19050	0
140	20240701	170900	365376280	19050	19050	19050	19050	0
141	20240701	170800	365376280	19050	19050	19050	19050	0
142	20240701	170700	365376280	19050	19050	19050	19050	0
143	20240701	170600	365376280	19050	19050	19050	19050	0
144	20240701	170500	365376280	19050	19050	19050	19050	0
145	20240701	170400	365376280	19050	19050	19050	19050	0
146	20240701	170300	365376280	19050	19050	19050	19050	0
147	20240701	170200	365376280	19050	19050	19050	19050	0
148	20240701	170100	365376280	19050	19050	19050	19050	0
149	20240701	170000	365376280	19050	19050	19050	19050	0
150	20240701	165900	365376280	19050	19050	19050	19050	0
151	20240701	165800	365376280	19050	19050	19050	19050	0
152	20240701	165700	365376280	19050	19050	19050	19050	1391
153	20240701	165600	365376280	19050	19050	19050	19050	0
154	20240701	165500	365376280	19050	19050	19050	19050	0
155	20240701	165400	365376280	19050	19050	19050	19050	0
156	20240701	165300	365376280	19050	19050	19050	19050	0
157	20240701	165200	365376280	19050	19050	19050	19050	0
158	20240701	165100	365376280	19050	19050	19050	19050	0
159	20240701	165000	365376280	19050	19050	19050	19050	0
160	20240701	164900	365376280	19050	19050	19050	19050	0
161	20240701	164800	365376280	19050	19050	19050	19050	0
162	20240701	164700	365376280	19050	19050	19050	19050	0
163	20240701	164600	365376280	19050	19050	19050	19050	0
164	20240701	164500	365376280	19050	19050	19050	19050	0
165	20240701	164400	365376280	19050	19050	19050	19050	0
166	20240701	164300	365376280	19050	19050	19050	19050	0
167	20240701	164200	365376280	19050	19050	19050	19050	0
168	20240701	164100	365376280	19050	19050	19050	19050	0
169	20240701	164000	365376280	19050	19050	19050	19050	0
170	20240701	163900	365376280	19050	19050	19050	19050	0
171	20240701	163800	365376280	19050	19050	19050	19050	0
172	20240701	163700	365376280	19050	19050	19050	19050	0
173	20240701	163600	365376280	19050	19050	19050	19050	0
174	20240701	163500	365376280	19050	19050	19050	19050	0
175	20240701	163400	365376280	19050	19050	19050	19050	0
176	20240701	163300	365376280	19050	19050	19050	19050	0
177	20240701	163200	365376280	19050	19050	19050	19050	0
178	20240701	163100	365376280	19050	19050	19050	19050	0
179	20240701	163000	365376280	19050	19050	19050	19050	0
180	20240701	162900	365376280	19050	19050	19050	19050	0
181	20240701	162800	365376280	19050	19050	19050	19050	0
182	20240701	162700	365376280	19050	19050	19050	19050	1391
183	20240701	162600	365376280	19050	19050	19050	19050	0
184	20240701	162500	365376280	19050	19050	19050	19050	0
185	20240701	162400	365376280	19050	19050	19050	19050	0
186	20240701	162300	365376280	19050	19050	19050	19050	0
187	20240701	162200	365376280	19050	19050	19050	19050	0
188	20240701	162100	365376280	19050	19050	19050	19050	0
189	20240701	162000	365376280	19050	19050	19050	19050	0
190	20240701	161900	365376280	19050	19050	19050	19050	0
191	20240701	161800	365376280	19050	19050	19050	19050	0
192	20240701	161700	365376280	19050	19050	19050	19050	0
193	20240701	161600	365376280	19050	19050	19050	19050	0
194	20240701	161500	365376280	19050	19050	19050	19050	0
195	20240701	161400	365376280	19050	19050	19050	19050	0
196	20240701	161300	365376280	19050	19050	19050	19050	0
197	20240701	161200	365376280	19050	19050	19050	19050	0
198	20240701	161100	365376280	19050	19050	19050	19050	0
199	20240701	161000	365376280	19050	19050	19050	19050	0
200	20240701	160900	365376280	19050	19050	19050	19050	0
201	20240701	160800	365376280	19050	19050	19050	19050	0
202	20240701	160700	365376280	19050	19050	19050	19050	0
203	20240701	160600	365376280	19050	19050	19050	19050	0
204	20240701	160500	365376280	19050	19050	19050	19050	0
205	20240701	160400	365376280	19050	19050	19050	19050	0
206	20240701	160300	365376280	19050	19050	19050	19050	0
207	20240701	160200	365376280	19050	19050	19050	19050	0
208	20240701	160100	365376280	19050	19050	19050	19050	0
209	20240701	160000	365376280	19050	19050	19050	19050	0
210	20240701	155900	365376280	19050	19050	19050	19050	0
211	20240701	155800	365376280	19050	19050	19050	19050	0
212	20240701	155700	365376280	19050	19050	19050	19050	1391
213	20240701	155600	365376280	19050	19050	19050	19050	0
214	20240701	155500	365376280	19050	19050	19050	19050	0
215	20240701	155400	365376280	19050	19050	19050	19050	0
216	20240701	155300	365376280	19050	19050	19050	19050	0
217	20240701	155200	365376280	19050	19050	19050	19050	0
218	20240701	155100	365376280	19050	19050	19050	19050	0
219	20240701	155000	365376280	19050	19050	19050	19050	0
220	20240701	154900	365376280	19050	19050	19050	19050	0
221	20240701	154800	365376280	19050	19050	19050	19050	0
222	20240701	154700	365376280	19050	19050	19050	19050	0
223	20240701	154600	365376280	19050	19050	19050	19050	0
224	20240701	154500	365376280	19050	19050	19050	19050	0
225	20240701	154400	365376280	19050	19050	19050	19050	0
226	20240701	154300	365376280	19050	19050	19050	19050	0
227	20240701	154200	365376280	19050	19050	19050	19050	0
228	20240701	154100	365376280	19050	19050	19050	19050	0
229	20240701	154000	365376280	19050	19050	19050	19050	0
230	20240701	153900	365376280	19050	19050	19050	19050	0
231	20240701	153800	365376280	19050	19050	19050	19050	0
232	20240701	153700	365376280	19050	19050	19050	19050	0
233	20240701	153600	365376280	19050	19050	19050	19050	0
234	20240701	153500	365376280	19050	19050	19050	19050	0
235	20240701	153400	365376280	19050	19050	19050	19050	0
236	20240701	153300	365376280	19050	19050	19050	19050	0
237	20240701	153200	365376280	19050	19050	19050	19050	0
238	20240701	153100	365376280	19050	19050	19050	19050	0
239	20240701	153000	365376280	19050	19050	19050	19050	1391
240	20240701	152900	338877730	19020	19020	19020	19020	0
241	20240701	152800	338877730	19020	19020	19020	19020	0
242	20240701	152700	338877730	19020	19020	19020	19020	0
243	20240701	152600	338877730	19020	19020	19020	19020	0
244	20240701	152500	338877730	19020	19020	19020	19020	0
245	20240701	152400	338877730	19020	19020	19020	19020	0
246	20240701	152300	338877730	19020	19020	19020	19020	0
247	20240701	152200	338877730	19020	19020	19020	19020	0
248	20240701	152100	338877730	19020	19020	19020	19020	0
249	20240701	152000	338877730	19020	19020	19020	19020	0
250	20240701	151900	338877730	19020	19050	19050	19020	90
251	20240701	151800	337163290	19050	19010	19050	19010	55
252	20240701	151700	336117540	19010	19010	19010	19010	0
253	20240701	151600	336117540	19010	19010	19010	19010	0
254	20240701	151500	336117540	19010	19040	19040	19010	50
255	20240701	151400	335166980	19040	19020	19040	19020	118
256	20240701	151300	332922280	19010	19020	19020	19010	139
257	20240701	151200	330279500	19020	19020	19020	19020	0
258	20240701	151100	330279500	19020	19020	19020	19020	0
259	20240701	151000	330279500	19020	19030	19030	19020	231
260	20240701	150900	325883760	19040	19040	19040	19040	0
261	20240701	150800	325883760	19040	19040	19040	19040	7
262	20240701	150700	325750480	19030	19030	19030	19030	0
263	20240701	150600	325750480	19030	19030	19030	19030	0
264	20240701	150500	325750480	19030	19030	19030	19030	0
265	20240701	150400	325750480	19030	19030	19030	19030	1
266	20240701	150300	325731450	19040	19040	19040	19040	0
267	20240701	150200	325731450	19040	19040	19040	19040	2
268	20240701	150100	325693370	19030	19030	19030	19030	100
269	20240701	150000	323790370	19030	19030	19030	19030	0
270	20240701	145900	323790370	19030	19030	19030	19030	273
271	20240701	145800	318595180	19030	19030	19030	19030	0
272	20240701	145700	318595180	19030	19030	19030	19030	0
273	20240701	145600	318595180	19030	19030	19030	19030	8
274	20240701	145500	318442940	19030	19030	19030	19030	0
275	20240701	145400	318442940	19030	19030	19030	19030	0
276	20240701	145300	318442940	19030	19030	19030	19030	0
277	20240701	145200	318442940	19030	19030	19030	19030	58
278	20240701	145100	317339200	19030	19030	19030	19030	0
279	20240701	145000	317339200	19030	19030	19030	19030	0
280	20240701	144900	317339200	19030	19030	19030	19030	0
281	20240701	144800	317339200	19030	19030	19030	19030	0
282	20240701	144700	317339200	19030	19030	19030	19030	0
283	20240701	144600	317339200	19030	19030	19030	19030	2
284	20240701	144500	317301140	19020	19020	19020	19020	0
285	20240701	144400	317301140	19020	19020	19020	19020	1
286	20240701	144300	317282120	19010	19010	19010	19010	42
287	20240701	144200	316483700	19010	19010	19010	19010	0
288	20240701	144100	316483700	19010	19010	19010	19010	3
289	20240701	144000	316426670	19010	19010	19010	19010	60
290	20240701	143900	315286070	19010	19010	19010	19010	0
291	20240701	143800	315286070	19010	19010	19010	19010	0
292	20240701	143700	315286070	19010	19020	19020	19010	507
293	20240701	143600	305645290	19030	19020	19030	19020	154
294	20240701	143500	302716150	19030	19030	19030	19030	1
295	20240701	143400	302697120	19030	19030	19030	19030	0
296	20240701	143300	302697120	19030	19030	19030	19030	0
297	20240701	143200	302697120	19030	19030	19030	19030	0
298	20240701	143100	302697120	19030	19030	19030	19030	0
299	20240701	143000	302697120	19030	19030	19030	19030	1
300	20240701	142900	302678090	19030	19030	19030	19030	0
301	20240701	142800	302678090	19030	19030	19030	19030	0
302	20240701	142700	302678090	19030	19030	19030	19030	0
303	20240701	142600	302678090	19030	19030	19030	19030	0
304	20240701	142500	302678090	19030	19030	19030	19030	0
305	20240701	142400	302678090	19030	19030	19030	19030	0
306	20240701	142300	302678090	19030	19030	19030	19030	0
307	20240701	142200	302678090	19030	19030	19030	19030	0
308	20240701	142100	302678090	19030	19030	19030	19030	0
309	20240701	142000	302678090	19030	19030	19030	19030	2
310	20240701	141900	302640030	19040	19040	19040	19040	0
311	20240701	141800	302640030	19040	19040	19040	19040	0
312	20240701	141700	302640030	19040	19040	19040	19040	1
313	20240701	141600	302620990	19020	19020	19020	19020	0
314	20240701	141500	302620990	19020	19020	19020	19020	0
315	20240701	141400	302620990	19020	19020	19020	19020	0
316	20240701	141300	302620990	19020	19020	19020	19020	100
317	20240701	141200	300718990	19020	19020	19020	19020	0
318	20240701	141100	300718990	19020	19020	19020	19020	0
319	20240701	141000	300718990	19020	19020	19020	19020	0
320	20240701	140900	300718990	19020	19020	19020	19020	0
321	20240701	140800	300718990	19020	19020	19020	19020	0
322	20240701	140700	300718990	19020	19030	19030	19020	55
323	20240701	140600	299672490	19030	19030	19030	19030	1
324	20240701	140500	299653460	19030	19030	19030	19030	0
325	20240701	140400	299653460	19030	19030	19030	19030	0
326	20240701	140300	299653460	19030	19030	19030	19030	0
327	20240701	140200	299653460	19030	19030	19030	19030	0
328	20240701	140100	299653460	19030	19040	19040	19030	591
329	20240701	140000	288405820	19050	19050	19050	19050	1
330	20240701	135900	288386770	19050	19050	19050	19050	10
331	20240701	135800	288196270	19060	19060	19060	19060	0
332	20240701	135700	288196270	19060	19060	19060	19060	0
333	20240701	135600	288196270	19060	19060	19060	19060	0
334	20240701	135500	288196270	19060	19060	19060	19060	0
335	20240701	135400	288196270	19060	19060	19060	19060	0
336	20240701	135300	288196270	19060	19060	19060	19060	1
337	20240701	135200	288177210	19060	19050	19060	19050	99
338	20240701	135100	286290360	19050	19050	19050	19050	0
339	20240701	135000	286290360	19050	19050	19050	19050	5
340	20240701	134900	286195110	19050	19050	19050	19050	0
341	20240701	134800	286195110	19050	19050	19050	19050	0
342	20240701	134700	286195110	19050	19050	19050	19050	0
343	20240701	134600	286195110	19050	19050	19050	19050	6
344	20240701	134500	286080810	19050	19050	19050	19050	0
345	20240701	134400	286080810	19050	19050	19050	19050	0
346	20240701	134300	286080810	19050	19050	19050	19050	0
347	20240701	134200	286080810	19050	19050	19050	19050	0
348	20240701	134100	286080810	19050	19050	19050	19050	0
349	20240701	134000	286080810	19050	19050	19050	19050	58
350	20240701	133900	284975910	19060	19060	19060	19060	0
351	20240701	133800	284975910	19060	19060	19060	19060	0
352	20240701	133700	284975910	19060	19060	19060	19060	0
353	20240701	133600	284975910	19060	19060	19060	19060	0
354	20240701	133500	284975910	19060	19060	19060	19060	0
355	20240701	133400	284975910	19060	19070	19070	19060	168
356	20240701	133300	281772440	19070	19070	19070	19070	16
357	20240701	133200	281467320	19070	19070	19070	19070	20
358	20240701	133100	281085920	19070	19070	19070	19070	0
359	20240701	133000	281085920	19070	19070	19070	19070	0
360	20240701	132900	281085920	19070	19070	19070	19070	0
361	20240701	132800	281085920	19070	19070	19070	19070	0
362	20240701	132700	281085920	19070	19070	19070	19070	0
363	20240701	132600	281085920	19070	19070	19070	19070	0
364	20240701	132500	281085920	19070	19070	19070	19070	20
365	20240701	132400	280704520	19070	19070	19070	19070	0
366	20240701	132300	280704520	19070	19070	19070	19070	20
367	20240701	132200	280323120	19070	19070	19070	19070	420
368	20240701	132100	272313720	19050	19050	19050	19050	0
369	20240701	132000	272313720	19050	19050	19050	19050	0
370	20240701	131900	272313720	19050	19050	19050	19050	0
371	20240701	131800	272313720	19050	19050	19050	19050	0
372	20240701	131700	272313720	19050	19050	19050	19050	0
373	20240701	131600	272313720	19050	19050	19050	19050	0
374	20240701	131500	272313720	19050	19050	19050	19050	0
375	20240701	131400	272313720	19050	19050	19050	19050	0
376	20240701	131300	272313720	19050	19050	19050	19050	0
377	20240701	131200	272313720	19050	19050	19050	19050	0
378	20240701	131100	272313720	19050	19060	19060	19050	57
379	20240701	131000	271227830	19060	19060	19060	19060	0
380	20240701	130900	271227830	19060	19060	19060	19060	2
381	20240701	130800	271189710	19070	19070	19070	19070	5
382	20240701	130700	271094360	19070	19070	19070	19070	0
383	20240701	130600	271094360	19070	19070	19070	19070	0
384	20240701	130500	271094360	19070	19070	19070	19070	0
385	20240701	130400	271094360	19070	19070	19070	19070	0
386	20240701	130300	271094360	19070	19070	19070	19070	0
387	20240701	130200	271094360	19070	19070	19070	19070	0
388	20240701	130100	271094360	19070	19070	19070	19070	1
389	20240701	130000	271075290	19060	19060	19060	19060	6
390	20240701	125900	270960930	19060	19060	19060	19060	1
391	20240701	125800	270941870	19060	19060	19060	19060	2
392	20240701	125700	270903750	19070	19070	19070	19070	0
393	20240701	125600	270903750	19070	19070	19070	19070	0
394	20240701	125500	270903750	19070	19070	19070	19070	20
395	20240701	125400	270522350	19070	19070	19070	19070	0
396	20240701	125300	270522350	19070	19070	19070	19070	0
397	20240701	125200	270522350	19070	19070	19070	19070	55
398	20240701	125100	269473500	19080	19080	19080	19080	0
399	20240701	125000	269473500	19080	19080	19080	19080	0
400	20240701	124900	269473500	19080	19080	19080	19080	0
401	20240701	124800	269473500	19080	19080	19080	19080	0
402	20240701	124700	269473500	19080	19080	19080	19080	0
403	20240701	124600	269473500	19080	19080	19080	19080	0
404	20240701	124500	269473500	19080	19080	19080	19080	0
405	20240701	124400	269473500	19080	19080	19080	19080	0
406	20240701	124300	269473500	19080	19080	19080	19080	20
407	20240701	124200	269091900	19080	19080	19080	19080	0
408	20240701	124100	269091900	19080	19080	19080	19080	0
409	20240701	124000	269091900	19080	19080	19080	19080	0
410	20240701	123900	269091900	19080	19080	19080	19080	0
411	20240701	123800	269091900	19080	19080	19080	19080	0
412	20240701	123700	269091900	19080	19080	19080	19080	0
413	20240701	123600	269091900	19080	19080	19080	19080	0
414	20240701	123500	269091900	19080	19080	19080	19080	50
415	20240701	123400	268137900	19080	19080	19080	19080	0
416	20240701	123300	268137900	19080	19080	19080	19080	0
417	20240701	123200	268137900	19080	19080	19080	19080	0
418	20240701	123100	268137900	19080	19080	19080	19080	0
419	20240701	123000	268137900	19080	19080	19080	19080	0
420	20240701	122900	268137900	19080	19080	19080	19080	0
421	20240701	122800	268137900	19080	19080	19080	19080	1
422	20240701	122700	268118820	19080	19080	19080	19080	10
423	20240701	122600	267928020	19080	19080	19080	19080	1
424	20240701	122500	267908940	19080	19080	19080	19080	0
425	20240701	122400	267908940	19080	19080	19080	19080	0
426	20240701	122300	267908940	19080	19080	19080	19080	2
427	20240701	122200	267870780	19070	19070	19070	19070	0
428	20240701	122100	267870780	19070	19070	19070	19070	0
429	20240701	122000	267870780	19070	19070	19070	19070	0
430	20240701	121900	267870780	19070	19070	19070	19070	0
431	20240701	121800	267870780	19070	19070	19070	19070	0
432	20240701	121700	267870780	19070	19070	19070	19070	0
433	20240701	121600	267870780	19070	19070	19070	19070	0
434	20240701	121500	267870780	19070	19070	19070	19070	50
435	20240701	121400	266917280	19070	19070	19070	19070	0
436	20240701	121300	266917280	19070	19070	19070	19070	0
437	20240701	121200	266917280	19070	19070	19070	19070	0
438	20240701	121100	266917280	19070	19080	19080	19070	26
439	20240701	121000	266421210	19070	19070	19070	19070	0
440	20240701	120900	266421210	19070	19070	19070	19070	0
441	20240701	120800	266421210	19070	19080	19080	19070	26
442	20240701	120700	265925180	19070	19070	19070	19070	0
443	20240701	120600	265925180	19070	19070	19070	19070	0
444	20240701	120500	265925180	19070	19040	19070	19040	252
445	20240701	120400	261120470	19000	19010	19010	19000	99
446	20240701	120300	259239350	19020	19020	19020	19020	126
447	20240701	120200	256842830	19020	19020	19020	19020	11
448	20240701	120100	256633610	19010	19020	19020	19010	104
449	20240701	120000	254656530	19020	19020	19020	19020	0
450	20240701	115900	254656530	19020	19020	19020	19010	288
451	20240701	115800	249179660	19030	19040	19040	19030	23
452	20240701	115700	248741960	19030	19030	19030	19030	10
453	20240701	115600	248551660	19040	19040	19040	19040	0
454	20240701	115500	248551660	19040	19040	19040	19040	1
455	20240701	115400	248532620	19020	19020	19020	19020	0
456	20240701	115300	248532620	19020	19020	19020	19020	0
457	20240701	115200	248532620	19020	19020	19020	19020	0
458	20240701	115100	248532620	19020	19020	19020	19020	0
459	20240701	115000	248532620	19020	19020	19020	19020	100
460	20240701	114900	246630620	19020	19020	19020	19020	235
461	20240701	114800	242160920	19020	19020	19020	19020	0
462	20240701	114700	242160920	19020	19030	19030	19020	233
463	20240701	114600	237729210	19040	19040	19040	19040	0
464	20240701	114500	237729210	19040	19040	19040	19040	159
465	20240701	114400	234701850	19040	19040	19040	19040	0
466	20240701	114300	234701850	19040	19040	19040	19040	0
467	20240701	114200	234701850	19040	19040	19040	19040	0
468	20240701	114100	234701850	19040	19040	19040	19040	0
469	20240701	114000	234701850	19040	19040	19040	19040	0
470	20240701	113900	234701850	19040	19040	19040	19040	0
471	20240701	113800	234701850	19040	19040	19040	19040	0
472	20240701	113700	234701850	19040	19040	19040	19040	0
473	20240701	113600	234701850	19040	19040	19040	19040	0
474	20240701	113500	234701850	19040	19040	19040	19040	0
475	20240701	113400	234701850	19040	19040	19040	19040	0
476	20240701	113300	234701850	19040	19040	19040	19040	0
477	20240701	113200	234701850	19040	19040	19040	19040	197
478	20240701	113100	230950970	19040	19040	19040	19040	1
479	20240701	113000	230931930	19030	19030	19030	19030	0
480	20240701	112900	230931930	19030	19030	19030	19030	0
481	20240701	112800	230931930	19030	19060	19060	19030	1059
482	20240701	112700	210764050	19080	19080	19080	19080	0
483	20240701	112600	210764050	19080	19080	19080	19080	0
484	20240701	112500	210764050	19080	19080	19080	19080	0
485	20240701	112400	210764050	19080	19080	19080	19080	0
486	20240701	112300	210764050	19080	19080	19080	19080	0
487	20240701	112200	210764050	19080	19080	19080	19080	0
488	20240701	112100	210764050	19080	19080	19080	19080	0
489	20240701	112000	210764050	19080	19080	19080	19080	0
490	20240701	111900	210764050	19080	19080	19080	19080	20
491	20240701	111800	210382450	19080	19080	19080	19080	2
492	20240701	111700	210344290	19060	19060	19060	19060	0
493	20240701	111600	210344290	19060	19060	19060	19060	0
494	20240701	111500	210344290	19060	19040	19060	19040	281
495	20240701	111400	204989650	19040	19040	19040	19040	0
496	20240701	111300	204989650	19040	19040	19040	19040	25
497	20240701	111200	204513650	19030	19040	19040	19030	11
498	20240701	111100	204304310	19040	19040	19040	19040	0
499	20240701	111000	204304310	19040	19040	19040	19040	0
500	20240701	110900	204304310	19040	19040	19040	19040	0
501	20240701	110800	204304310	19040	19040	19040	19040	0
502	20240701	110700	204304310	19040	19040	19040	19040	11
503	20240701	110600	204094870	19040	19040	19040	19040	502
504	20240701	110500	194536790	19050	19050	19050	19050	360
505	20240701	110400	187678790	19080	19080	19080	19080	0
506	20240701	110300	187678790	19080	19080	19080	19080	0
507	20240701	110200	187678790	19080	19080	19080	19080	0
508	20240701	110100	187678790	19080	19030	19080	19030	142
509	20240701	110000	184973680	19030	19030	19030	19030	1
510	20240701	105900	184954650	19050	19030	19050	19030	285
511	20240701	105800	179531080	19000	19000	19000	19000	0
512	20240701	105700	179531080	19000	19000	19000	19000	50
513	20240701	105600	178581080	19010	19010	19010	19010	19
514	20240701	105500	178219890	19010	19010	19010	19010	51
515	20240701	105400	177250380	19010	19010	19010	19010	150
516	20240701	105300	174398880	19000	19000	19000	19000	0
517	20240701	105200	174398880	19000	19010	19010	19000	320
518	20240701	105100	168318680	19010	19010	19010	19010	2
519	20240701	105000	168280660	19000	19010	19010	19000	127
520	20240701	104900	165866440	19020	19020	19020	19020	200
521	20240701	104800	162062440	19020	19020	19020	19020	17
522	20240701	104700	161739100	19030	19040	19040	19030	500
523	20240701	104600	152223990	19050	19050	19050	19050	10
524	20240701	104500	152033490	19050	19050	19050	19050	0
525	20240701	104400	152033490	19050	19050	19050	19050	0
526	20240701	104300	152033490	19050	19050	19050	19050	0
527	20240701	104200	152033490	19050	19050	19050	19050	1
528	20240701	104100	152014440	19050	19050	19050	19050	0
529	20240701	104000	152014440	19050	19050	19050	19050	100
530	20240701	103900	150109440	19050	19050	19050	19050	0
531	20240701	103800	150109440	19050	19050	19050	19050	1
532	20240701	103700	150090390	19030	19030	19030	19030	0
533	20240701	103600	150090390	19030	19030	19030	19030	0
534	20240701	103500	150090390	19030	19030	19030	19030	0
535	20240701	103400	150090390	19030	19030	19030	19030	0
536	20240701	103300	150090390	19030	19030	19030	19030	0
537	20240701	103200	150090390	19030	19030	19030	19030	10
538	20240701	103100	149900090	19030	19030	19030	19030	13
539	20240701	103000	149652700	19050	19050	19050	19050	0
540	20240701	102900	149652700	19050	19050	19050	19050	0
541	20240701	102800	149652700	19050	19050	19050	19050	0
542	20240701	102700	149652700	19050	19050	19050	19050	100
543	20240701	102600	147747700	19040	19020	19040	19020	100
544	20240701	102500	145844960	19020	19020	19020	19020	0
545	20240701	102400	145844960	19020	19020	19020	19020	10
546	20240701	102300	145654760	19020	19020	19020	19020	0
547	20240701	102200	145654760	19020	19020	19020	19020	18
548	20240701	102100	145312400	19020	19020	19020	19010	18
549	20240701	102000	144970180	19020	19020	19020	19020	11
550	20240701	101900	144760960	19020	19020	19020	19020	10
551	20240701	101800	144570760	19020	19010	19020	19010	100
552	20240701	101700	142668810	19020	19020	19030	19020	202
553	20240701	101600	138824780	19020	19020	19030	19020	402
554	20240701	101500	131176750	19010	19010	19010	19010	0
555	20240701	101400	131176750	19010	19010	19010	19010	38
556	20240701	101300	130454370	19010	19030	19030	19010	3338
557	20240701	101200	66971490	19050	19050	19050	19050	0
558	20240701	101100	66971490	19050	19040	19050	19040	2
559	20240701	101000	66933400	19020	19020	19020	19020	0
560	20240701	100900	66933400	19020	19020	19020	19020	0
561	20240701	100800	66933400	19020	19020	19020	19020	0
562	20240701	100700	66933400	19020	19020	19020	19020	0
563	20240701	100600	66933400	19020	19020	19020	19020	222
564	20240701	100500	62710960	19030	19030	19030	19030	0
565	20240701	100400	62710960	19030	19040	19040	19030	420
566	20240701	100300	54718250	19040	19040	19040	19040	0
567	20240701	100200	54718250	19040	19040	19040	19040	0
568	20240701	100100	54718250	19040	19040	19040	19040	4
569	20240701	100000	54642090	19050	19050	19050	19050	1
570	20240701	095900	54623040	19030	19030	19030	19030	2
571	20240701	095800	54584980	19030	19040	19040	19030	393
572	20240701	095700	47106180	19030	19030	19030	19030	35
573	20240701	095600	46440130	19050	19050	19050	19050	8
574	20240701	095500	46287730	19050	19050	19050	19050	0
575	20240701	095400	46287730	19050	19050	19050	19050	0
576	20240701	095300	46287730	19050	19050	19050	19050	1
577	20240701	095200	46268680	19030	19030	19030	19030	41
578	20240701	095100	45488450	19040	19040	19040	19040	3
579	20240701	095000	45431330	19030	19030	19030	19030	0
580	20240701	094900	45431330	19030	19030	19030	19030	0
581	20240701	094800	45431330	19030	19030	19030	19030	0
582	20240701	094700	45431330	19030	19030	19030	19030	0
583	20240701	094600	45431330	19030	19030	19030	19030	72
584	20240701	094500	44061170	19030	19030	19030	19030	3
585	20240701	094400	44004080	19030	19030	19030	19030	425
586	20240701	094300	35916330	19040	19040	19040	19040	45
587	20240701	094200	35059530	19030	19030	19030	19030	40
588	20240701	094100	34298330	19040	19040	19040	19040	0
589	20240701	094000	34298330	19040	19040	19040	19040	160
590	20240701	093900	31251930	19040	19050	19050	19040	23
591	20240701	093800	30814000	19040	19040	19040	19040	0
592	20240701	093700	30814000	19040	19050	19050	19040	150
593	20240701	093600	27957980	19040	19040	19040	19040	0
594	20240701	093500	27957980	19040	19050	19050	19040	127
595	20240701	093400	25538830	19050	19070	19070	19050	603
596	20240701	093300	14047160	19090	19090	19090	19090	0
597	20240701	093200	14047160	19090	19090	19090	19090	0
598	20240701	093100	14047160	19090	19090	19090	19090	1
599	20240701	093000	14028070	19070	19070	19070	19070	21
600	20240701	092900	13627600	19070	19080	19080	19070	25
601	20240701	092800	13150720	19090	19090	19090	19090	0
602	20240701	092700	13150720	19090	19090	19090	19090	0
603	20240701	092600	13150720	19090	19090	19090	19090	1
604	20240701	092500	13131630	19080	19080	19080	19080	0
605	20240701	092400	13131630	19080	19080	19080	19080	1
606	20240701	092300	13112550	19080	19080	19080	19080	73
607	20240701	092200	11719710	19090	19090	19090	19090	91
608	20240701	092100	9982520	19090	19090	19090	19090	11
609	20240701	092000	9772530	19090	19090	19090	19090	50
610	20240701	091900	8818030	19110	19110	19110	19110	10
611	20240701	091800	8626930	19110	19120	19120	19110	31
612	20240701	091700	8034510	19090	19090	19090	19090	86
613	20240701	091600	6392770	19080	19080	19080	19080	0
614	20240701	091500	6392770	19080	19080	19080	19080	1
615	20240701	091400	6373690	19090	19080	19090	19080	50
616	20240701	091300	5419390	19090	19090	19090	19090	0
617	20240701	091200	5419390	19090	19090	19090	19090	0
618	20240701	091100	5419390	19090	19090	19090	19090	0
619	20240701	091000	5419390	19090	19090	19090	19090	0
620	20240701	090900	5419390	19090	19090	19090	19090	0
621	20240701	090800	5419390	19090	19090	19090	19090	2
622	20240701	090700	5381210	19090	19090	19090	19090	0
623	20240701	090600	5381210	19090	19090	19090	19090	0
624	20240701	090500	5381210	19090	19090	19090	19090	0
625	20240701	090400	5381210	19090	19090	19090	19090	15
626	20240701	090300	5094860	19090	19090	19090	19090	99
627	20240701	090200	3204950	19090	19090	19090	19090	2
628	20240701	090100	3166770	19090	19100	19100	19090	60
629	20240701	090000	2021250	19250	19250	19250	19250	105