KissMeData/008490/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185000	324557070	19000	19000	19000	19000	176
3	20240724	184900	324557070	19000	19000	19000	19000	0
4	20240724	184800	324557070	19000	19000	19000	19000	0
5	20240724	184700	324557070	19000	19000	19000	19000	0
6	20240724	184600	324557070	19000	19000	19000	19000	0
7	20240724	184500	324557070	19000	19000	19000	19000	0
8	20240724	184400	324557070	19000	19000	19000	19000	0
9	20240724	184300	324557070	19000	19000	19000	19000	0
10	20240724	184200	324557070	19000	19000	19000	19000	0
11	20240724	184100	324557070	19000	19000	19000	19000	0
12	20240724	184000	324557070	19000	19000	19000	19000	0
13	20240724	183900	324557070	19000	19000	19000	19000	0
14	20240724	183800	324557070	19000	19000	19000	19000	0
15	20240724	183700	324557070	19000	19000	19000	19000	0
16	20240724	183600	324557070	19000	19000	19000	19000	0
17	20240724	183500	324557070	19000	19000	19000	19000	0
18	20240724	183400	324557070	19000	19000	19000	19000	0
19	20240724	183300	324557070	19000	19000	19000	19000	0
20	20240724	183200	324557070	19000	19000	19000	19000	0
21	20240724	183100	324557070	19000	19000	19000	19000	0
22	20240724	183000	324557070	19000	19000	19000	19000	0
23	20240724	182900	324557070	19000	19000	19000	19000	0
24	20240724	182800	324557070	19000	19000	19000	19000	0
25	20240724	182700	324557070	19000	19000	19000	19000	0
26	20240724	182600	324557070	19000	19000	19000	19000	0
27	20240724	182500	324557070	19000	19000	19000	19000	0
28	20240724	182400	324557070	19000	19000	19000	19000	0
29	20240724	182300	324557070	19000	19000	19000	19000	0
30	20240724	182200	324557070	19000	19000	19000	19000	0
31	20240724	182100	324557070	19000	19000	19000	19000	0
32	20240724	182000	324557070	19000	19000	19000	19000	176
33	20240724	181900	324557070	19000	19000	19000	19000	0
34	20240724	181800	324557070	19000	19000	19000	19000	0
35	20240724	181700	324557070	19000	19000	19000	19000	0
36	20240724	181600	324557070	19000	19000	19000	19000	0
37	20240724	181500	324557070	19000	19000	19000	19000	0
38	20240724	181400	324557070	19000	19000	19000	19000	0
39	20240724	181300	324557070	19000	19000	19000	19000	0
40	20240724	181200	324557070	19000	19000	19000	19000	0
41	20240724	181100	324557070	19000	19000	19000	19000	0
42	20240724	181000	324557070	19000	19000	19000	19000	0
43	20240724	180900	324557070	19000	19000	19000	19000	0
44	20240724	180800	324557070	19000	19000	19000	19000	0
45	20240724	180700	324557070	19000	19000	19000	19000	0
46	20240724	180600	324557070	19000	19000	19000	19000	0
47	20240724	180500	324557070	19000	19000	19000	19000	0
48	20240724	180400	324557070	19000	19000	19000	19000	0
49	20240724	180300	324557070	19000	19000	19000	19000	0
50	20240724	180200	324557070	19000	19000	19000	19000	0
51	20240724	180100	324557070	19000	19000	19000	19000	0
52	20240724	180000	324557070	19000	19000	19000	19000	0
53	20240724	175900	324557070	19000	19000	19000	19000	0
54	20240724	175800	324557070	19000	19000	19000	19000	0
55	20240724	175700	324557070	19000	19000	19000	19000	0
56	20240724	175600	324557070	19000	19000	19000	19000	0
57	20240724	175500	324557070	19000	19000	19000	19000	0
58	20240724	175400	324557070	19000	19000	19000	19000	0
59	20240724	175300	324557070	19000	19000	19000	19000	0
60	20240724	175200	324557070	19000	19000	19000	19000	0
61	20240724	175100	324557070	19000	19000	19000	19000	0
62	20240724	175000	324557070	19000	19000	19000	19000	176
63	20240724	174900	324557070	19000	19000	19000	19000	0
64	20240724	174800	324557070	19000	19000	19000	19000	0
65	20240724	174700	324557070	19000	19000	19000	19000	0
66	20240724	174600	324557070	19000	19000	19000	19000	0
67	20240724	174500	324557070	19000	19000	19000	19000	0
68	20240724	174400	324557070	19000	19000	19000	19000	0
69	20240724	174300	324557070	19000	19000	19000	19000	0
70	20240724	174200	324557070	19000	19000	19000	19000	0
71	20240724	174100	324557070	19000	19000	19000	19000	0
72	20240724	174000	324557070	19000	19000	19000	19000	0
73	20240724	173900	324557070	19000	19000	19000	19000	0
74	20240724	173800	324557070	19000	19000	19000	19000	0
75	20240724	173700	324557070	19000	19000	19000	19000	0
76	20240724	173600	324557070	19000	19000	19000	19000	0
77	20240724	173500	324557070	19000	19000	19000	19000	0
78	20240724	173400	324557070	19000	19000	19000	19000	0
79	20240724	173300	324557070	19000	19000	19000	19000	0
80	20240724	173200	324557070	19000	19000	19000	19000	0
81	20240724	173100	324557070	19000	19000	19000	19000	0
82	20240724	173000	324557070	19000	19000	19000	19000	0
83	20240724	172900	324557070	19000	19000	19000	19000	0
84	20240724	172800	324557070	19000	19000	19000	19000	0
85	20240724	172700	324557070	19000	19000	19000	19000	0
86	20240724	172600	324557070	19000	19000	19000	19000	0
87	20240724	172500	324557070	19000	19000	19000	19000	0
88	20240724	172400	324557070	19000	19000	19000	19000	0
89	20240724	172300	324557070	19000	19000	19000	19000	0
90	20240724	172200	324557070	19000	19000	19000	19000	0
91	20240724	172100	324557070	19000	19000	19000	19000	0
92	20240724	172000	324557070	19000	19000	19000	19000	176
93	20240724	171900	324557070	19000	19000	19000	19000	0
94	20240724	171800	324557070	19000	19000	19000	19000	0
95	20240724	171700	324557070	19000	19000	19000	19000	0
96	20240724	171600	324557070	19000	19000	19000	19000	0
97	20240724	171500	324557070	19000	19000	19000	19000	0
98	20240724	171400	324557070	19000	19000	19000	19000	0
99	20240724	171300	324557070	19000	19000	19000	19000	0
100	20240724	171200	324557070	19000	19000	19000	19000	0
101	20240724	171100	324557070	19000	19000	19000	19000	0
102	20240724	171000	324557070	19000	19000	19000	19000	0
103	20240724	170900	324557070	19000	19000	19000	19000	0
104	20240724	170800	324557070	19000	19000	19000	19000	0
105	20240724	170700	324557070	19000	19000	19000	19000	0
106	20240724	170600	324557070	19000	19000	19000	19000	0
107	20240724	170500	324557070	19000	19000	19000	19000	0
108	20240724	170400	324557070	19000	19000	19000	19000	0
109	20240724	170300	324557070	19000	19000	19000	19000	0
110	20240724	170200	324557070	19000	19000	19000	19000	0
111	20240724	170100	324557070	19000	19000	19000	19000	0
112	20240724	170000	324557070	19000	19000	19000	19000	0
113	20240724	165900	324557070	19000	19000	19000	19000	0
114	20240724	165800	324557070	19000	19000	19000	19000	0
115	20240724	165700	324557070	19000	19000	19000	19000	0
116	20240724	165600	324557070	19000	19000	19000	19000	0
117	20240724	165500	324557070	19000	19000	19000	19000	0
118	20240724	165400	324557070	19000	19000	19000	19000	0
119	20240724	165300	324557070	19000	19000	19000	19000	0
120	20240724	165200	324557070	19000	19000	19000	19000	0
121	20240724	165100	324557070	19000	19000	19000	19000	0
122	20240724	165000	324557070	19000	19000	19000	19000	176
123	20240724	164900	324557070	19000	19000	19000	19000	0
124	20240724	164800	324557070	19000	19000	19000	19000	0
125	20240724	164700	324557070	19000	19000	19000	19000	0
126	20240724	164600	324557070	19000	19000	19000	19000	0
127	20240724	164500	324557070	19000	19000	19000	19000	0
128	20240724	164400	324557070	19000	19000	19000	19000	0
129	20240724	164300	324557070	19000	19000	19000	19000	0
130	20240724	164200	324557070	19000	19000	19000	19000	0
131	20240724	164100	324557070	19000	19000	19000	19000	0
132	20240724	164000	324557070	19000	19000	19000	19000	0
133	20240724	163900	324557070	19000	19000	19000	19000	0
134	20240724	163800	324557070	19000	19000	19000	19000	0
135	20240724	163700	324557070	19000	19000	19000	19000	0
136	20240724	163600	324557070	19000	19000	19000	19000	0
137	20240724	163500	324557070	19000	19000	19000	19000	0
138	20240724	163400	324557070	19000	19000	19000	19000	0
139	20240724	163300	324557070	19000	19000	19000	19000	0
140	20240724	163200	324557070	19000	19000	19000	19000	0
141	20240724	163100	324557070	19000	19000	19000	19000	0
142	20240724	163000	324557070	19000	19000	19000	19000	0
143	20240724	162900	324557070	19000	19000	19000	19000	0
144	20240724	162800	324557070	19000	19000	19000	19000	0
145	20240724	162700	324557070	19000	19000	19000	19000	0
146	20240724	162600	324557070	19000	19000	19000	19000	0
147	20240724	162500	324557070	19000	19000	19000	19000	0
148	20240724	162400	324557070	19000	19000	19000	19000	0
149	20240724	162300	324557070	19000	19000	19000	19000	0
150	20240724	162200	324557070	19000	19000	19000	19000	0
151	20240724	162100	324557070	19000	19000	19000	19000	0
152	20240724	162000	324557070	19000	19000	19000	19000	176
153	20240724	161900	324557070	19000	19000	19000	19000	0
154	20240724	161800	324557070	19000	19000	19000	19000	0
155	20240724	161700	324557070	19000	19000	19000	19000	0
156	20240724	161600	324557070	19000	19000	19000	19000	0
157	20240724	161500	324557070	19000	19000	19000	19000	0
158	20240724	161400	324557070	19000	19000	19000	19000	0
159	20240724	161300	324557070	19000	19000	19000	19000	0
160	20240724	161200	324557070	19000	19000	19000	19000	0
161	20240724	161100	324557070	19000	19000	19000	19000	0
162	20240724	161000	324557070	19000	19000	19000	19000	0
163	20240724	160900	324557070	19000	19000	19000	19000	0
164	20240724	160800	324557070	19000	19000	19000	19000	0
165	20240724	160700	324557070	19000	19000	19000	19000	0
166	20240724	160600	324557070	19000	19000	19000	19000	0
167	20240724	160500	324557070	19000	19000	19000	19000	0
168	20240724	160400	324557070	19000	19000	19000	19000	0
169	20240724	160300	324557070	19000	19000	19000	19000	0
170	20240724	160200	324557070	19000	19000	19000	19000	0
171	20240724	160100	324557070	19000	19000	19000	19000	0
172	20240724	160000	324557070	19000	19000	19000	19000	0
173	20240724	155900	324557070	19000	19000	19000	19000	0
174	20240724	155800	324557070	19000	19000	19000	19000	0
175	20240724	155700	324557070	19000	19000	19000	19000	0
176	20240724	155600	324557070	19000	19000	19000	19000	0
177	20240724	155500	324557070	19000	19000	19000	19000	0
178	20240724	155400	324557070	19000	19000	19000	19000	0
179	20240724	155300	324557070	19000	19000	19000	19000	0
180	20240724	155200	324557070	19000	19000	19000	19000	0
181	20240724	155100	324557070	19000	19000	19000	19000	0
182	20240724	155000	324557070	19000	19000	19000	19000	176
183	20240724	154900	324557070	19000	19000	19000	19000	0
184	20240724	154800	324557070	19000	19000	19000	19000	0
185	20240724	154700	324557070	19000	19000	19000	19000	0
186	20240724	154600	324557070	19000	19000	19000	19000	0
187	20240724	154500	324557070	19000	19000	19000	19000	0
188	20240724	154400	324557070	19000	19000	19000	19000	0
189	20240724	154300	324557070	19000	19000	19000	19000	0
190	20240724	154200	324557070	19000	19000	19000	19000	0
191	20240724	154100	324557070	19000	19000	19000	19000	0
192	20240724	154000	324557070	19000	19000	19000	19000	0
193	20240724	153900	324557070	19000	19000	19000	19000	0
194	20240724	153800	324557070	19000	19000	19000	19000	0
195	20240724	153700	324557070	19000	19000	19000	19000	0
196	20240724	153600	324557070	19000	19000	19000	19000	0
197	20240724	153500	324557070	19000	19000	19000	19000	0
198	20240724	153400	324557070	19000	19000	19000	19000	0
199	20240724	153300	324557070	19000	19000	19000	19000	0
200	20240724	153200	324557070	19000	19000	19000	19000	0
201	20240724	153100	324557070	19000	19000	19000	19000	0
202	20240724	153000	324557070	19000	19000	19000	19000	176
203	20240724	152900	321213070	19010	19010	19010	19010	0
204	20240724	152800	321213070	19010	19010	19010	19010	0
205	20240724	152700	321213070	19010	19010	19010	19010	0
206	20240724	152600	321213070	19010	19010	19010	19010	0
207	20240724	152500	321213070	19010	19010	19010	19010	0
208	20240724	152400	321213070	19010	19010	19010	19010	0
209	20240724	152300	321213070	19010	19010	19010	19010	0
210	20240724	152200	321213070	19010	19010	19010	19010	0
211	20240724	152100	321213070	19010	19010	19010	19010	0
212	20240724	152000	321213070	19010	19010	19010	19010	0
213	20240724	151900	321213070	19010	19010	19010	19010	0
214	20240724	151800	321213070	19010	19010	19010	19010	1
215	20240724	151700	321194060	19010	19020	19030	19010	16
216	20240724	151600	320889830	19030	19030	19030	19030	9
217	20240724	151500	320718560	19030	19030	19030	19030	0
218	20240724	151400	320718560	19030	19030	19030	19030	2
219	20240724	151300	320680500	19030	19030	19030	19030	0
220	20240724	151200	320680500	19030	19030	19030	19030	21
221	20240724	151100	320280870	19030	19030	19030	19030	21
222	20240724	151000	319881240	19030	19020	19030	19020	29
223	20240724	150900	319329380	19030	19030	19030	19030	14
224	20240724	150800	319062960	18990	18990	18990	18990	1
225	20240724	150700	319043970	18990	18990	18990	18990	0
226	20240724	150600	319043970	18990	18990	18990	18990	1
227	20240724	150500	319024980	18980	18980	18980	18980	10
228	20240724	150400	318835180	18970	18980	18980	18970	2
229	20240724	150300	318797230	18970	18970	18970	18970	0
230	20240724	150200	318797230	18970	18970	18970	18970	0
231	20240724	150100	318797230	18970	18970	18970	18970	1
232	20240724	150000	318778260	18960	18960	18960	18960	21
233	20240724	145900	318380100	18970	18970	18970	18970	3
234	20240724	145800	318323190	18980	18950	18980	18950	41
235	20240724	145700	317546210	18950	18950	18950	18950	19
236	20240724	145600	317186160	18950	18960	18960	18950	70
237	20240724	145500	315859320	19020	18970	19020	18970	4
238	20240724	145400	315783290	18970	18960	18970	18960	74
239	20240724	145300	314380170	18970	18970	18990	18960	22
240	20240724	145200	313962800	18970	18970	18970	18970	8
241	20240724	145100	313811040	18970	18970	18980	18960	85
242	20240724	145000	312199030	18960	18960	18970	18960	97
243	20240724	144900	310359870	18970	18970	18970	18960	22
244	20240724	144800	309942540	18970	18970	18970	18970	3
245	20240724	144700	309885630	18970	18970	18970	18970	14
246	20240724	144600	309620050	18970	18980	18980	18970	102
247	20240724	144500	307684550	18980	18980	18990	18980	5
248	20240724	144400	307589640	18980	18980	18980	18980	86
249	20240724	144300	305957360	18980	18980	18980	18980	4
250	20240724	144200	305881440	19030	19030	19030	19030	0
251	20240724	144100	305881440	19030	19000	19100	18990	70
252	20240724	144000	304548670	19100	18990	19100	18980	46
253	20240724	143900	303674010	18990	18990	18990	18990	87
254	20240724	143800	302021880	18990	18990	18990	18990	17
255	20240724	143700	301699050	18990	18990	18990	18990	4
256	20240724	143600	301623090	19000	19000	19000	19000	51
257	20240724	143500	300654090	18990	18990	19000	18990	22
258	20240724	143400	300236260	19000	19010	19010	19000	21
259	20240724	143300	299837230	19000	19010	19010	19000	15
260	20240724	143200	299552110	19000	19000	19000	19000	3
261	20240724	143100	299495110	19000	19010	19010	19000	73
262	20240724	143000	298108000	19000	19000	19000	19000	86
263	20240724	142900	296474000	19000	19000	19000	19000	78
264	20240724	142800	294992000	19010	19010	19010	19010	23
265	20240724	142700	294554770	19000	19010	19010	19000	24
266	20240724	142600	294098560	19020	19010	19020	19010	7
267	20240724	142500	293965450	19000	19000	19000	19000	17
268	20240724	142400	293642450	19000	19000	19000	19000	58
269	20240724	142300	292540450	19010	19010	19010	19010	3
270	20240724	142200	292483420	19000	19000	19000	19000	76
271	20240724	142100	291039420	19000	19000	19000	19000	0
272	20240724	142000	291039420	19000	19000	19000	19000	0
273	20240724	141900	291039420	19000	19020	19020	19000	84
274	20240724	141800	289443290	19000	19000	19000	19000	37
275	20240724	141700	288740290	19000	19010	19010	19000	19
276	20240724	141600	288379130	19000	19010	19010	19000	18
277	20240724	141500	288037090	19010	19010	19010	19010	25
278	20240724	141400	287561840	19000	19000	19000	19000	75
279	20240724	141300	286136840	19010	19000	19010	19000	115
280	20240724	141200	283951830	19000	19000	19010	19000	57
281	20240724	141100	282868730	19000	19000	19000	19000	3
282	20240724	141000	282811730	19000	19000	19000	19000	13
283	20240724	140900	282564730	19000	19000	19000	19000	77
284	20240724	140800	281101730	19000	19000	19000	19000	25
285	20240724	140700	280626730	19000	19010	19010	19000	13
286	20240724	140600	280379630	19010	19010	19010	19010	158
287	20240724	140500	277376050	19000	19000	19000	19000	0
288	20240724	140400	277376050	19000	19000	19000	19000	63
289	20240724	140300	276179050	19000	19000	19000	19000	17
290	20240724	140200	275856050	19000	19000	19000	19000	55
291	20240724	140100	274811050	19000	19010	19010	19000	10
292	20240724	140000	274620990	19010	19000	19010	19000	90
293	20240724	135900	272910980	19000	19010	19010	19000	8
294	20240724	135800	272758930	19000	19000	19000	19000	3
295	20240724	135700	272701930	19000	19010	19010	19000	65
296	20240724	135600	271466830	19000	19000	19000	19000	3
297	20240724	135500	271409830	19010	19000	19010	19000	60
298	20240724	135400	270269810	19000	19000	19000	19000	18
299	20240724	135300	269927810	19000	19000	19000	19000	3
300	20240724	135200	269870810	19010	19010	19010	19010	29
301	20240724	135100	269319520	19010	19010	19010	19010	39
302	20240724	135000	268578130	19010	19010	19010	19010	66
303	20240724	134900	267323470	19020	19020	19020	19020	20
304	20240724	134800	266943070	19010	19010	19010	19010	18
305	20240724	134700	266600890	19010	19010	19010	19010	56
306	20240724	134600	265536330	19010	19010	19010	19010	3
307	20240724	134500	265479300	19010	19010	19010	19010	78
308	20240724	134400	263996520	19010	19010	19010	19010	211
309	20240724	134300	259985410	19010	19010	19010	19010	3
310	20240724	134200	259928380	19010	19010	19010	19010	71
311	20240724	134100	258578670	19010	19010	19010	19010	3
312	20240724	134000	258521640	19020	19010	19020	19010	81
313	20240724	133900	256981810	19010	19010	19010	19010	0
314	20240724	133800	256981810	19010	19010	19010	19010	16
315	20240724	133700	256677650	19010	19010	19010	19010	41
316	20240724	133600	255898240	19010	19010	19010	19010	3
317	20240724	133500	255841210	19010	19010	19010	19010	248
318	20240724	133400	251126730	19020	19020	19020	19020	5
319	20240724	133300	251031630	19010	19010	19010	19010	59
320	20240724	133200	249910040	19010	19010	19010	19010	17
321	20240724	133100	249586870	19010	19010	19010	19010	0
322	20240724	133000	249586870	19010	19010	19010	19010	77
323	20240724	132900	248123100	19020	19020	19020	19020	4
324	20240724	132800	248047020	19020	19030	19030	19020	5
325	20240724	132700	247951900	19030	19020	19030	19020	5
326	20240724	132600	247856790	19020	19020	19020	19020	14
327	20240724	132500	247590510	19010	19020	19020	19010	107
328	20240724	132400	245556070	19010	19010	19010	19010	0
329	20240724	132300	245556070	19010	19020	19020	19010	29
330	20240724	132200	245004660	19020	19020	19020	19020	177
331	20240724	132100	241638120	19010	19010	19010	19010	0
332	20240724	132000	241638120	19010	19010	19010	19010	391
333	20240724	131900	234205210	19010	19010	19010	19010	4
334	20240724	131800	234129170	19010	19010	19010	19010	91
335	20240724	131700	232399260	19020	19020	19020	19020	18
336	20240724	131600	232056900	19030	19030	19030	19030	10
337	20240724	131500	231866600	19030	19020	19030	19010	73
338	20240724	131400	230478800	19020	19020	19020	19020	176
339	20240724	131300	227131280	19010	19020	19030	19010	122
340	20240724	131200	224811930	19020	19020	19030	19020	8
341	20240724	131100	224659760	19020	19020	19020	19020	359
342	20240724	131000	217831580	19020	19020	19020	19020	125
343	20240724	130900	215454080	19030	19030	19030	19030	34
344	20240724	130800	214807060	19030	19030	19030	19030	19
345	20240724	130700	214445490	19030	19030	19030	19030	52
346	20240724	130600	213455930	19030	19020	19030	19020	19
347	20240724	130500	213094490	19020	19020	19020	19020	71
348	20240724	130400	211744070	19030	19030	19030	19030	4
349	20240724	130300	211667950	19020	19010	19030	19010	262
350	20240724	130200	206684720	19020	19010	19020	19010	6
351	20240724	130100	206570650	19020	19020	19020	19020	19
352	20240724	130000	206209270	19020	19020	19020	19010	11
353	20240724	125900	206000100	19010	19010	19010	19010	85
354	20240724	125800	204384250	19010	19010	19010	19010	4
355	20240724	125700	204308210	19010	19010	19010	19010	85
356	20240724	125600	202692360	19020	19020	19020	19020	1
357	20240724	125500	202673340	19010	19010	19010	19010	88
358	20240724	125400	201000460	19010	19010	19010	19010	14
359	20240724	125300	200734320	19010	19010	19010	19010	4
360	20240724	125200	200658280	19010	19010	19010	19010	86
361	20240724	125100	199023420	19010	19020	19020	19010	45
362	20240724	125000	198167570	19010	19010	19020	19010	91
363	20240724	124900	196437650	19020	19020	19020	19020	8
364	20240724	124800	196285490	19020	19020	19020	19020	28
365	20240724	124700	195752930	19020	19020	19020	19020	0
366	20240724	124600	195752930	19020	19020	19020	19010	90
367	20240724	124500	194041900	19010	19010	19010	19010	18
368	20240724	124400	193699720	19010	19010	19010	19010	71
369	20240724	124300	192350010	19010	19010	19010	19010	19
370	20240724	124200	191988820	19010	19010	19010	19010	0
371	20240724	124100	191988820	19010	19010	19010	19010	90
372	20240724	124000	190277920	19020	19010	19020	19010	23
373	20240724	123900	189840530	19020	19020	19020	19020	57
374	20240724	123800	188756390	19020	19020	19020	19020	55
375	20240724	123700	187710290	19010	19010	19010	19010	72
376	20240724	123600	186341570	19010	19010	19010	19010	19
377	20240724	123500	185980380	19020	19020	19020	19010	79
378	20240724	123400	184478510	19020	19020	19020	19010	26
379	20240724	123300	183984120	19010	19020	19020	19010	79
380	20240724	123200	182482310	19020	19010	19020	19010	16
381	20240724	123100	182178130	19010	19020	19020	19010	60
382	20240724	123000	181037030	19020	19020	19020	19020	10
383	20240724	122900	180846830	19020	19020	19020	19020	116
384	20240724	122800	178640510	19010	19010	19010	19010	77
385	20240724	122700	177176740	19020	19020	19020	19010	22
386	20240724	122600	176758440	19020	19030	19040	19020	9
387	20240724	122500	176587220	19030	19020	19030	19010	52
388	20240724	122400	175598300	19010	19030	19040	19010	69
389	20240724	122300	174285650	19030	19020	19030	19010	126
390	20240724	122200	171890200	19030	19010	19030	19010	312
391	20240724	122100	165958300	19000	19000	19000	19000	4
392	20240724	122000	165882300	19000	19010	19010	19000	40
393	20240724	121900	165122040	19000	19000	19000	19000	76
394	20240724	121800	163678040	19000	19000	19000	19000	621
395	20240724	121700	151879040	19010	19010	19010	19010	73
396	20240724	121600	150491310	19010	19010	19010	19010	18
397	20240724	121500	150149130	19020	19020	19020	19010	76
398	20240724	121400	148704320	19020	19010	19020	19010	23
399	20240724	121300	148267050	19010	19010	19010	19010	77
400	20240724	121200	146803280	19020	19010	19020	19010	3
401	20240724	121100	146746230	19010	19020	19020	19010	61
402	20240724	121000	145586200	19030	19030	19030	19030	4
403	20240724	120900	145510080	19030	19020	19030	19020	19
404	20240724	120800	145148690	19030	19040	19040	19030	35
405	20240724	120700	144482600	19030	19040	19040	19030	14
406	20240724	120600	144216080	19040	19030	19040	19030	77
407	20240724	120500	142750760	19030	19020	19040	19010	72
408	20240724	120400	141381420	19010	19030	19030	19010	23
409	20240724	120300	140944000	19030	19020	19030	19020	5
410	20240724	120200	140848860	19020	19020	19020	19020	167
411	20240724	120100	137672520	19010	19020	19020	19010	466
412	20240724	120000	128811120	19030	19060	19060	19030	454
413	20240724	115900	120167510	19060	19060	19060	19060	54
414	20240724	115800	119138270	19060	19060	19070	19060	49
415	20240724	115700	118204280	19070	19080	19080	19070	39
416	20240724	115600	117460440	19070	19070	19070	19070	5
417	20240724	115500	117365090	19070	19080	19080	19070	38
418	20240724	115400	116640190	19080	19080	19080	19080	4
419	20240724	115300	116563870	19090	19130	19130	19090	720
420	20240724	115200	102808760	19140	19140	19140	19130	16
421	20240724	115100	102502570	19130	19140	19140	19130	61
422	20240724	115000	101335170	19150	19150	19150	19150	10
423	20240724	114900	101143670	19150	19160	19160	19140	97
424	20240724	114800	99286280	19160	19160	19160	19160	5
425	20240724	114700	99190480	19150	19150	19150	19150	5
426	20240724	114600	99094730	19150	19160	19160	19150	93
427	20240724	114500	97313690	19150	19150	19150	19150	5
428	20240724	114400	97217940	19160	19170	19170	19150	237
429	20240724	114300	92676810	19170	19170	19170	19170	0
430	20240724	114200	92676810	19170	19190	19190	19170	17
431	20240724	114100	92350780	19200	19200	19200	19200	0
432	20240724	114000	92350780	19200	19200	19200	19200	0
433	20240724	113900	92350780	19200	19200	19200	19200	3
434	20240724	113800	92293180	19200	19200	19200	19200	0
435	20240724	113700	92293180	19200	19200	19200	19200	5
436	20240724	113600	92197180	19200	19200	19200	19200	0
437	20240724	113500	92197180	19200	19200	19200	19200	0
438	20240724	113400	92197180	19200	19200	19200	19200	0
439	20240724	113300	92197180	19200	19200	19200	19200	4
440	20240724	113200	92120380	19200	19200	19200	19200	0
441	20240724	113100	92120380	19200	19200	19200	19200	0
442	20240724	113000	92120380	19200	19180	19200	19170	150
443	20240724	112900	89244430	19180	19210	19210	19180	455
444	20240724	112800	80514050	19220	19220	19220	19220	33
445	20240724	112700	79879790	19220	19220	19220	19220	5
446	20240724	112600	79783690	19220	19220	19220	19220	65
447	20240724	112500	78534390	19230	19230	19230	19230	2
448	20240724	112400	78495930	19230	19240	19240	19230	113
449	20240724	112300	76322440	19240	19240	19240	19240	0
450	20240724	112200	76322440	19240	19240	19240	19240	0
451	20240724	112100	76322440	19240	19250	19250	19240	39
452	20240724	112000	75572060	19260	19260	19260	19260	0
453	20240724	111900	75572060	19260	19250	19260	19250	3
454	20240724	111800	75514300	19240	19240	19240	19240	32
455	20240724	111700	74898620	19230	19230	19230	19230	0
456	20240724	111600	74898620	19230	19230	19230	19230	0
457	20240724	111500	74898620	19230	19230	19230	19230	68
458	20240724	111400	73590980	19240	19240	19240	19240	0
459	20240724	111300	73590980	19240	19240	19240	19240	0
460	20240724	111200	73590980	19240	19240	19240	19240	0
461	20240724	111100	73590980	19240	19230	19240	19230	2
462	20240724	111000	73552510	19220	19220	19220	19220	2
463	20240724	110900	73514070	19220	19200	19220	19200	202
464	20240724	110800	69635650	19200	19200	19200	19200	1
465	20240724	110700	69616450	19180	19180	19180	19180	270
466	20240724	110600	64437850	19180	19180	19180	19180	5
467	20240724	110500	64341950	19180	19180	19180	19180	2
468	20240724	110400	64303590	19180	19180	19180	19180	0
469	20240724	110300	64303590	19180	19180	19180	19180	11
470	20240724	110200	64092610	19180	19180	19180	19180	17
471	20240724	110100	63766550	19180	19190	19190	19180	15
472	20240724	110000	63478830	19190	19190	19190	19190	0
473	20240724	105900	63478830	19190	19190	19190	19190	2
474	20240724	105800	63440450	19190	19190	19190	19190	1
475	20240724	105700	63421260	19180	19210	19210	19170	896
476	20240724	105600	46229700	19210	19210	19210	19210	0
477	20240724	105500	46229700	19210	19210	19210	19210	1
478	20240724	105400	46210490	19220	19220	19220	19220	0
479	20240724	105300	46210490	19220	19220	19220	19220	7
480	20240724	105200	46075950	19220	19220	19220	19220	0
481	20240724	105100	46075950	19220	19220	19220	19220	0
482	20240724	105000	46075950	19220	19220	19220	19220	0
483	20240724	104900	46075950	19220	19220	19220	19220	0
484	20240724	104800	46075950	19220	19220	19220	19220	0
485	20240724	104700	46075950	19220	19220	19220	19220	10
486	20240724	104600	45883750	19230	19230	19230	19230	1
487	20240724	104500	45864520	19230	19230	19230	19230	2
488	20240724	104400	45826060	19230	19230	19230	19230	0
489	20240724	104300	45826060	19230	19230	19230	19230	0
490	20240724	104200	45826060	19230	19210	19230	19210	10
491	20240724	104100	45633780	19220	19220	19220	19220	12
492	20240724	104000	45403140	19220	19220	19220	19220	0
493	20240724	103900	45403140	19220	19220	19220	19220	0
494	20240724	103800	45403140	19220	19220	19220	19220	2
495	20240724	103700	45364700	19220	19220	19220	19220	2
496	20240724	103600	45326260	19220	19220	19220	19220	1
497	20240724	103500	45307040	19220	19220	19220	19220	1
498	20240724	103400	45287820	19200	19200	19200	19200	0
499	20240724	103300	45287820	19200	19260	19260	19200	173
500	20240724	103200	41963180	19250	19250	19250	19250	28
501	20240724	103100	41424180	19250	19250	19250	19250	1
502	20240724	103000	41404930	19260	19260	19260	19260	18
503	20240724	102900	41058250	19270	19270	19270	19270	0
504	20240724	102800	41058250	19270	19270	19270	19270	0
505	20240724	102700	41058250	19270	19270	19270	19270	0
506	20240724	102600	41058250	19270	19270	19270	19270	0
507	20240724	102500	41058250	19270	19270	19270	19270	1
508	20240724	102400	41038980	19270	19270	19270	19270	0
509	20240724	102300	41038980	19270	19270	19270	19270	0
510	20240724	102200	41038980	19270	19270	19270	19270	0
511	20240724	102100	41038980	19270	19270	19270	19270	0
512	20240724	102000	41038980	19270	19270	19270	19270	0
513	20240724	101900	41038980	19270	19270	19270	19270	0
514	20240724	101800	41038980	19270	19270	19270	19270	0
515	20240724	101700	41038980	19270	19270	19270	19270	1
516	20240724	101600	41019710	19270	19270	19270	19270	1
517	20240724	101500	41000440	19270	19270	19270	19270	0
518	20240724	101400	41000440	19270	19270	19270	19270	22
519	20240724	101300	40576500	19270	19270	19270	19270	0
520	20240724	101200	40576500	19270	19270	19270	19270	0
521	20240724	101100	40576500	19270	19270	19270	19270	1
522	20240724	101000	40557230	19270	19270	19270	19270	0
523	20240724	100900	40557230	19270	19270	19270	19270	6
524	20240724	100800	40441610	19270	19270	19270	19270	1
525	20240724	100700	40422340	19270	19270	19270	19270	5
526	20240724	100600	40325990	19270	19270	19270	19270	1
527	20240724	100500	40306720	19270	19270	19270	19270	0
528	20240724	100400	40306720	19270	19270	19270	19270	1
529	20240724	100300	40287450	19270	19270	19270	19270	0
530	20240724	100200	40287450	19270	19270	19270	19270	1
531	20240724	100100	40268180	19270	19270	19270	19270	1
532	20240724	100000	40248910	19270	19270	19270	19270	1
533	20240724	095900	40229640	19270	19270	19270	19270	1
534	20240724	095800	40210370	19270	19270	19270	19270	0
535	20240724	095700	40210370	19270	19270	19270	19270	0
536	20240724	095600	40210370	19270	19270	19270	19270	0
537	20240724	095500	40210370	19270	19270	19270	19270	0
538	20240724	095400	40210370	19270	19260	19270	19260	8
539	20240724	095300	40056240	19250	19240	19260	19240	3
540	20240724	095200	39998490	19250	19250	19250	19230	119
541	20240724	095100	37709950	19270	19270	19270	19270	1
542	20240724	095000	37690680	19260	19260	19260	19240	6
543	20240724	094900	37575190	19270	19260	19270	19260	126
544	20240724	094800	35147180	19250	19250	19260	19250	16
545	20240724	094700	34839090	19250	19250	19250	19250	1
546	20240724	094600	34819840	19250	19240	19250	19230	260
547	20240724	094500	29817420	19240	19230	19240	19230	3
548	20240724	094400	29759710	19240	19240	19240	19240	1
549	20240724	094300	29740470	19230	19230	19230	19230	1
550	20240724	094200	29721240	19240	19200	19240	19200	269
551	20240724	094100	24553450	19200	19200	19200	19200	18
552	20240724	094000	24207850	19200	19200	19200	19200	8
553	20240724	093900	24054250	19200	19200	19200	19200	0
554	20240724	093800	24054250	19200	19200	19200	19200	12
555	20240724	093700	23823850	19200	19210	19210	19200	4
556	20240724	093600	23747020	19190	19190	19190	19190	0
557	20240724	093500	23747020	19190	19190	19190	19190	0
558	20240724	093400	23747020	19190	19200	19200	19190	54
559	20240724	093300	22710750	19220	19220	19220	19190	112
560	20240724	093200	20561070	19220	19220	19220	19220	3
561	20240724	093100	20503410	19200	19210	19230	19200	3
562	20240724	093000	20445770	19200	19190	19230	19190	197
563	20240724	092900	16665260	19190	19190	19190	19190	0
564	20240724	092800	16665260	19190	19190	19190	19190	8
565	20240724	092700	16511740	19190	19190	19190	19190	0
566	20240724	092600	16511740	19190	19190	19190	19190	0
567	20240724	092500	16511740	19190	19190	19190	19190	104
568	20240724	092400	14515980	19200	19220	19230	19200	252
569	20240724	092300	9676910	19210	19210	19210	19210	55
570	20240724	092200	8620360	19210	19220	19220	19210	10
571	20240724	092100	8428210	19230	19230	19230	19230	1
572	20240724	092000	8408980	19230	19230	19230	19230	5
573	20240724	091900	8312830	19230	19230	19230	19230	0
574	20240724	091800	8312830	19230	19230	19230	19230	0
575	20240724	091700	8312830	19230	19230	19230	19220	3
576	20240724	091600	8255150	19210	19210	19210	19210	1
577	20240724	091500	8235940	19240	19210	19240	19210	128
578	20240724	091400	5775770	19310	19310	19310	19310	0
579	20240724	091300	5775770	19310	19310	19310	19310	0
580	20240724	091200	5775770	19310	19310	19310	19310	2
581	20240724	091100	5737150	19320	19320	19320	19320	0
582	20240724	091000	5737150	19320	19320	19320	19320	2
583	20240724	090900	5698510	19320	19320	19320	19320	1
584	20240724	090800	5679190	19330	19200	19330	19190	7
585	20240724	090700	5544560	19340	19340	19340	19340	0
586	20240724	090600	5544560	19340	19340	19340	19340	1
587	20240724	090500	5525220	19180	19180	19180	19180	7
588	20240724	090400	5390960	19160	19160	19160	19150	28
589	20240724	090300	4854490	19170	19200	19200	19160	207
590	20240724	090200	886070	19200	19240	19240	19200	25
591	20240724	090100	405710	19270	19270	19270	19270	8
592	20240724	090000	251550	19350	19350	19350	19350	13