KissMeData/001940/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183600	421490470	19080	19080	19080	19080	362
3	20240712	183500	421490470	19080	19080	19080	19080	0
4	20240712	183400	421490470	19080	19080	19080	19080	0
5	20240712	183300	421490470	19080	19080	19080	19080	0
6	20240712	183200	421490470	19080	19080	19080	19080	0
7	20240712	183100	421490470	19080	19080	19080	19080	0
8	20240712	183000	421490470	19080	19080	19080	19080	0
9	20240712	182900	421490470	19080	19080	19080	19080	0
10	20240712	182800	421490470	19080	19080	19080	19080	0
11	20240712	182700	421490470	19080	19080	19080	19080	0
12	20240712	182600	421490470	19080	19080	19080	19080	0
13	20240712	182500	421490470	19080	19080	19080	19080	0
14	20240712	182400	421490470	19080	19080	19080	19080	0
15	20240712	182300	421490470	19080	19080	19080	19080	0
16	20240712	182200	421490470	19080	19080	19080	19080	0
17	20240712	182100	421490470	19080	19080	19080	19080	0
18	20240712	182000	421490470	19080	19080	19080	19080	0
19	20240712	181900	421490470	19080	19080	19080	19080	0
20	20240712	181800	421490470	19080	19080	19080	19080	0
21	20240712	181700	421490470	19080	19080	19080	19080	0
22	20240712	181600	421490470	19080	19080	19080	19080	0
23	20240712	181500	421490470	19080	19080	19080	19080	0
24	20240712	181400	421490470	19080	19080	19080	19080	0
25	20240712	181300	421490470	19080	19080	19080	19080	0
26	20240712	181200	421490470	19080	19080	19080	19080	0
27	20240712	181100	421490470	19080	19080	19080	19080	0
28	20240712	181000	421490470	19080	19080	19080	19080	0
29	20240712	180900	421490470	19080	19080	19080	19080	0
30	20240712	180800	421490470	19080	19080	19080	19080	0
31	20240712	180700	421490470	19080	19080	19080	19080	0
32	20240712	180600	421490470	19080	19080	19080	19080	362
33	20240712	180500	421490470	19080	19080	19080	19080	0
34	20240712	180400	421490470	19080	19080	19080	19080	0
35	20240712	180300	421490470	19080	19080	19080	19080	0
36	20240712	180200	421490470	19080	19080	19080	19080	0
37	20240712	180100	421490470	19080	19080	19080	19080	0
38	20240712	180000	421490470	19080	19080	19080	19080	0
39	20240712	175900	421490470	19080	19080	19080	19080	0
40	20240712	175800	421490470	19080	19080	19080	19080	0
41	20240712	175700	421490470	19080	19080	19080	19080	0
42	20240712	175600	421490470	19080	19080	19080	19080	0
43	20240712	175500	421490470	19080	19080	19080	19080	0
44	20240712	175400	421490470	19080	19080	19080	19080	0
45	20240712	175300	421490470	19080	19080	19080	19080	0
46	20240712	175200	421490470	19080	19080	19080	19080	0
47	20240712	175100	421490470	19080	19080	19080	19080	0
48	20240712	175000	421490470	19080	19080	19080	19080	0
49	20240712	174900	421490470	19080	19080	19080	19080	0
50	20240712	174800	421490470	19080	19080	19080	19080	0
51	20240712	174700	421490470	19080	19080	19080	19080	0
52	20240712	174600	421490470	19080	19080	19080	19080	0
53	20240712	174500	421490470	19080	19080	19080	19080	0
54	20240712	174400	421490470	19080	19080	19080	19080	0
55	20240712	174300	421490470	19080	19080	19080	19080	0
56	20240712	174200	421490470	19080	19080	19080	19080	0
57	20240712	174100	421490470	19080	19080	19080	19080	0
58	20240712	174000	421490470	19080	19080	19080	19080	0
59	20240712	173900	421490470	19080	19080	19080	19080	0
60	20240712	173800	421490470	19080	19080	19080	19080	0
61	20240712	173700	421490470	19080	19080	19080	19080	0
62	20240712	173600	421490470	19080	19080	19080	19080	362
63	20240712	173500	421490470	19080	19080	19080	19080	0
64	20240712	173400	421490470	19080	19080	19080	19080	0
65	20240712	173300	421490470	19080	19080	19080	19080	0
66	20240712	173200	421490470	19080	19080	19080	19080	0
67	20240712	173100	421490470	19080	19080	19080	19080	0
68	20240712	173000	421490470	19080	19080	19080	19080	0
69	20240712	172900	421490470	19080	19080	19080	19080	0
70	20240712	172800	421490470	19080	19080	19080	19080	0
71	20240712	172700	421490470	19080	19080	19080	19080	0
72	20240712	172600	421490470	19080	19080	19080	19080	0
73	20240712	172500	421490470	19080	19080	19080	19080	0
74	20240712	172400	421490470	19080	19080	19080	19080	0
75	20240712	172300	421490470	19080	19080	19080	19080	0
76	20240712	172200	421490470	19080	19080	19080	19080	0
77	20240712	172100	421490470	19080	19080	19080	19080	0
78	20240712	172000	421490470	19080	19080	19080	19080	0
79	20240712	171900	421490470	19080	19080	19080	19080	0
80	20240712	171800	421490470	19080	19080	19080	19080	0
81	20240712	171700	421490470	19080	19080	19080	19080	0
82	20240712	171600	421490470	19080	19080	19080	19080	0
83	20240712	171500	421490470	19080	19080	19080	19080	0
84	20240712	171400	421490470	19080	19080	19080	19080	0
85	20240712	171300	421490470	19080	19080	19080	19080	0
86	20240712	171200	421490470	19080	19080	19080	19080	0
87	20240712	171100	421490470	19080	19080	19080	19080	0
88	20240712	171000	421490470	19080	19080	19080	19080	0
89	20240712	170900	421490470	19080	19080	19080	19080	0
90	20240712	170800	421490470	19080	19080	19080	19080	0
91	20240712	170700	421490470	19080	19080	19080	19080	0
92	20240712	170600	421490470	19080	19080	19080	19080	362
93	20240712	170500	421490470	19080	19080	19080	19080	0
94	20240712	170400	421490470	19080	19080	19080	19080	0
95	20240712	170300	421490470	19080	19080	19080	19080	0
96	20240712	170200	421490470	19080	19080	19080	19080	0
97	20240712	170100	421490470	19080	19080	19080	19080	0
98	20240712	170000	421490470	19080	19080	19080	19080	0
99	20240712	165900	421490470	19080	19080	19080	19080	0
100	20240712	165800	421490470	19080	19080	19080	19080	0
101	20240712	165700	421490470	19080	19080	19080	19080	0
102	20240712	165600	421490470	19080	19080	19080	19080	0
103	20240712	165500	421490470	19080	19080	19080	19080	0
104	20240712	165400	421490470	19080	19080	19080	19080	0
105	20240712	165300	421490470	19080	19080	19080	19080	0
106	20240712	165200	421490470	19080	19080	19080	19080	0
107	20240712	165100	421490470	19080	19080	19080	19080	0
108	20240712	165000	421490470	19080	19080	19080	19080	0
109	20240712	164900	421490470	19080	19080	19080	19080	0
110	20240712	164800	421490470	19080	19080	19080	19080	0
111	20240712	164700	421490470	19080	19080	19080	19080	0
112	20240712	164600	421490470	19080	19080	19080	19080	0
113	20240712	164500	421490470	19080	19080	19080	19080	0
114	20240712	164400	421490470	19080	19080	19080	19080	0
115	20240712	164300	421490470	19080	19080	19080	19080	0
116	20240712	164200	421490470	19080	19080	19080	19080	0
117	20240712	164100	421490470	19080	19080	19080	19080	0
118	20240712	164000	421490470	19080	19080	19080	19080	0
119	20240712	163900	421490470	19080	19080	19080	19080	0
120	20240712	163800	421490470	19080	19080	19080	19080	0
121	20240712	163700	421490470	19080	19080	19080	19080	0
122	20240712	163600	421490470	19080	19080	19080	19080	362
123	20240712	163500	421490470	19080	19080	19080	19080	0
124	20240712	163400	421490470	19080	19080	19080	19080	0
125	20240712	163300	421490470	19080	19080	19080	19080	0
126	20240712	163200	421490470	19080	19080	19080	19080	0
127	20240712	163100	421490470	19080	19080	19080	19080	0
128	20240712	163000	421490470	19080	19080	19080	19080	0
129	20240712	162900	421490470	19080	19080	19080	19080	0
130	20240712	162800	421490470	19080	19080	19080	19080	0
131	20240712	162700	421490470	19080	19080	19080	19080	0
132	20240712	162600	421490470	19080	19080	19080	19080	0
133	20240712	162500	421490470	19080	19080	19080	19080	0
134	20240712	162400	421490470	19080	19080	19080	19080	0
135	20240712	162300	421490470	19080	19080	19080	19080	0
136	20240712	162200	421490470	19080	19080	19080	19080	0
137	20240712	162100	421490470	19080	19080	19080	19080	0
138	20240712	162000	421490470	19080	19080	19080	19080	0
139	20240712	161900	421490470	19080	19080	19080	19080	0
140	20240712	161800	421490470	19080	19080	19080	19080	0
141	20240712	161700	421490470	19080	19080	19080	19080	0
142	20240712	161600	421490470	19080	19080	19080	19080	0
143	20240712	161500	421490470	19080	19080	19080	19080	0
144	20240712	161400	421490470	19080	19080	19080	19080	0
145	20240712	161300	421490470	19080	19080	19080	19080	0
146	20240712	161200	421490470	19080	19080	19080	19080	0
147	20240712	161100	421490470	19080	19080	19080	19080	0
148	20240712	161000	421490470	19080	19080	19080	19080	0
149	20240712	160900	421490470	19080	19080	19080	19080	0
150	20240712	160800	421490470	19080	19080	19080	19080	0
151	20240712	160700	421490470	19080	19080	19080	19080	0
152	20240712	160600	421490470	19080	19080	19080	19080	362
153	20240712	160500	421490470	19080	19080	19080	19080	0
154	20240712	160400	421490470	19080	19080	19080	19080	0
155	20240712	160300	421490470	19080	19080	19080	19080	0
156	20240712	160200	421490470	19080	19080	19080	19080	0
157	20240712	160100	421490470	19080	19080	19080	19080	0
158	20240712	160000	421490470	19080	19080	19080	19080	0
159	20240712	155900	421490470	19080	19080	19080	19080	0
160	20240712	155800	421490470	19080	19080	19080	19080	0
161	20240712	155700	421490470	19080	19080	19080	19080	0
162	20240712	155600	421490470	19080	19080	19080	19080	0
163	20240712	155500	421490470	19080	19080	19080	19080	0
164	20240712	155400	421490470	19080	19080	19080	19080	0
165	20240712	155300	421490470	19080	19080	19080	19080	0
166	20240712	155200	421490470	19080	19080	19080	19080	0
167	20240712	155100	421490470	19080	19080	19080	19080	0
168	20240712	155000	421490470	19080	19080	19080	19080	0
169	20240712	154900	421490470	19080	19080	19080	19080	0
170	20240712	154800	421490470	19080	19080	19080	19080	0
171	20240712	154700	421490470	19080	19080	19080	19080	0
172	20240712	154600	421490470	19080	19080	19080	19080	0
173	20240712	154500	421490470	19080	19080	19080	19080	0
174	20240712	154400	421490470	19080	19080	19080	19080	0
175	20240712	154300	421490470	19080	19080	19080	19080	0
176	20240712	154200	421490470	19080	19080	19080	19080	0
177	20240712	154100	421490470	19080	19080	19080	19080	0
178	20240712	154000	421490470	19080	19080	19080	19080	0
179	20240712	153900	421490470	19080	19080	19080	19080	0
180	20240712	153800	421490470	19080	19080	19080	19080	0
181	20240712	153700	421490470	19080	19080	19080	19080	0
182	20240712	153600	421490470	19080	19080	19080	19080	362
183	20240712	153500	421490470	19080	19080	19080	19080	0
184	20240712	153400	421490470	19080	19080	19080	19080	0
185	20240712	153300	421490470	19080	19080	19080	19080	0
186	20240712	153200	421490470	19080	19080	19080	19080	0
187	20240712	153100	421490470	19080	19080	19080	19080	0
188	20240712	153000	421490470	19080	19080	19080	19080	362
189	20240712	152900	414583510	19150	19150	19150	19150	0
190	20240712	152800	414583510	19150	19150	19150	19150	0
191	20240712	152700	414583510	19150	19150	19150	19150	0
192	20240712	152600	414583510	19150	19150	19150	19150	0
193	20240712	152500	414583510	19150	19150	19150	19150	0
194	20240712	152400	414583510	19150	19150	19150	19150	0
195	20240712	152300	414583510	19150	19150	19150	19150	0
196	20240712	152200	414583510	19150	19150	19150	19150	0
197	20240712	152100	414583510	19150	19150	19150	19150	0
198	20240712	152000	414583510	19150	19150	19150	19150	0
199	20240712	151900	414583510	19150	19150	19150	19040	11
200	20240712	151800	414373520	19150	19150	19150	19030	20
201	20240712	151700	413991240	19150	19150	19150	19150	30
202	20240712	151600	413416740	19150	19150	19150	19150	27
203	20240712	151500	412899690	19150	19150	19150	19080	150
204	20240712	151400	410032620	19150	19120	19150	19120	42
205	20240712	151300	409228860	19120	19120	19120	19120	34
206	20240712	151200	408578780	19150	19120	19150	19110	37
207	20240712	151100	407870540	19150	19150	19150	19110	35
208	20240712	151000	407200510	19120	19120	19120	19100	32
209	20240712	150900	406588690	19120	19150	19150	19120	32
210	20240712	150800	405976220	19150	19120	19150	19120	36
211	20240712	150700	405287660	19120	19120	19120	19120	34
212	20240712	150600	404637580	19120	19150	19150	19110	35
213	20240712	150500	403967670	19120	19150	19150	19120	34
214	20240712	150400	403316880	19150	19120	19150	19120	33
215	20240712	150300	402685860	19120	19120	19120	19100	27
216	20240712	150200	402169740	19120	19100	19120	19100	49
217	20240712	150100	401233580	19120	19100	19120	19100	33
218	20240712	150000	400602900	19100	19080	19100	19080	141
219	20240712	145900	397910920	19120	19120	19120	19120	0
220	20240712	145800	397910920	19120	19120	19120	19120	0
221	20240712	145700	397910920	19120	19110	19120	19090	108
222	20240712	145600	395848320	19120	19120	19120	19120	0
223	20240712	145500	395848320	19120	19120	19120	19120	0
224	20240712	145400	395848320	19120	19120	19120	19120	0
225	20240712	145300	395848320	19120	19120	19120	19120	0
226	20240712	145200	395848320	19120	19120	19120	19120	0
227	20240712	145100	395848320	19120	19120	19120	19120	0
228	20240712	145000	395848320	19120	19120	19120	19120	2
229	20240712	144900	395810080	19120	19120	19120	19120	0
230	20240712	144800	395810080	19120	19120	19120	19120	0
231	20240712	144700	395810080	19120	19120	19120	19120	0
232	20240712	144600	395810080	19120	19120	19120	19120	0
233	20240712	144500	395810080	19120	19120	19120	19120	0
234	20240712	144400	395810080	19120	19120	19120	19120	0
235	20240712	144300	395810080	19120	19120	19120	19120	0
236	20240712	144200	395810080	19120	19120	19120	19120	0
237	20240712	144100	395810080	19120	19120	19120	19120	0
238	20240712	144000	395810080	19120	19120	19120	19120	0
239	20240712	143900	395810080	19120	19120	19120	19120	0
240	20240712	143800	395810080	19120	19120	19120	19120	0
241	20240712	143700	395810080	19120	19120	19120	19120	0
242	20240712	143600	395810080	19120	19120	19120	19120	0
243	20240712	143500	395810080	19120	19120	19120	19120	0
244	20240712	143400	395810080	19120	19120	19120	19120	0
245	20240712	143300	395810080	19120	19120	19120	19120	0
246	20240712	143200	395810080	19120	19120	19120	19120	0
247	20240712	143100	395810080	19120	19120	19120	19120	0
248	20240712	143000	395810080	19120	19120	19120	19120	0
249	20240712	142900	395810080	19120	19120	19120	19120	0
250	20240712	142800	395810080	19120	19120	19120	19120	0
251	20240712	142700	395810080	19120	19120	19120	19120	0
252	20240712	142600	395810080	19120	19120	19120	19120	0
253	20240712	142500	395810080	19120	19120	19120	19120	0
254	20240712	142400	395810080	19120	19120	19120	19120	0
255	20240712	142300	395810080	19120	19120	19120	19120	0
256	20240712	142200	395810080	19120	19120	19120	19120	0
257	20240712	142100	395810080	19120	19120	19120	19120	0
258	20240712	142000	395810080	19120	19120	19120	19120	0
259	20240712	141900	395810080	19120	19120	19120	19120	0
260	20240712	141800	395810080	19120	19120	19120	19120	0
261	20240712	141700	395810080	19120	19120	19120	19120	0
262	20240712	141600	395810080	19120	19120	19120	19120	0
263	20240712	141500	395810080	19120	19120	19120	19120	0
264	20240712	141400	395810080	19120	19120	19120	19120	0
265	20240712	141300	395810080	19120	19120	19120	19120	0
266	20240712	141200	395810080	19120	19120	19120	19120	0
267	20240712	141100	395810080	19120	19120	19120	19120	0
268	20240712	141000	395810080	19120	19120	19120	19120	0
269	20240712	140900	395810080	19120	19120	19120	19120	0
270	20240712	140800	395810080	19120	19120	19120	19120	0
271	20240712	140700	395810080	19120	19120	19120	19120	0
272	20240712	140600	395810080	19120	19120	19120	19120	108
273	20240712	140500	393745120	19130	19130	19130	19130	0
274	20240712	140400	393745120	19130	19130	19130	19130	0
275	20240712	140300	393745120	19130	19130	19130	19130	0
276	20240712	140200	393745120	19130	19130	19130	19130	0
277	20240712	140100	393745120	19130	19130	19130	19130	0
278	20240712	140000	393745120	19130	19130	19130	19130	0
279	20240712	135900	393745120	19130	19130	19130	19130	0
280	20240712	135800	393745120	19130	19130	19130	19130	0
281	20240712	135700	393745120	19130	19130	19130	19130	0
282	20240712	135600	393745120	19130	19130	19130	19130	0
283	20240712	135500	393745120	19130	19130	19130	19130	0
284	20240712	135400	393745120	19130	19130	19130	19130	1
285	20240712	135300	393725990	19120	19120	19120	19120	0
286	20240712	135200	393725990	19120	19120	19120	19120	0
287	20240712	135100	393725990	19120	19120	19120	19120	0
288	20240712	135000	393725990	19120	19120	19120	19120	0
289	20240712	134900	393725990	19120	19120	19120	19120	0
290	20240712	134800	393725990	19120	19120	19120	19120	0
291	20240712	134700	393725990	19120	19120	19120	19120	0
292	20240712	134600	393725990	19120	19120	19120	19120	0
293	20240712	134500	393725990	19120	19120	19120	19120	0
294	20240712	134400	393725990	19120	19120	19120	19120	0
295	20240712	134300	393725990	19120	19120	19120	19120	0
296	20240712	134200	393725990	19120	19120	19120	19120	0
297	20240712	134100	393725990	19120	19120	19120	19120	0
298	20240712	134000	393725990	19120	19120	19120	19120	0
299	20240712	133900	393725990	19120	19120	19120	19120	0
300	20240712	133800	393725990	19120	19120	19120	19120	0
301	20240712	133700	393725990	19120	19120	19120	19120	0
302	20240712	133600	393725990	19120	19120	19120	19120	0
303	20240712	133500	393725990	19120	19120	19120	19120	0
304	20240712	133400	393725990	19120	19120	19120	19120	0
305	20240712	133300	393725990	19120	19120	19120	19120	0
306	20240712	133200	393725990	19120	19120	19120	19120	1
307	20240712	133100	393706870	19130	19130	19130	19130	23
308	20240712	133000	393266880	19120	19120	19120	19120	0
309	20240712	132900	393266880	19120	19120	19120	19120	0
310	20240712	132800	393266880	19120	19120	19120	19120	0
311	20240712	132700	393266880	19120	19120	19120	19120	0
312	20240712	132600	393266880	19120	19120	19120	19120	0
313	20240712	132500	393266880	19120	19120	19120	19120	0
314	20240712	132400	393266880	19120	19130	19130	19120	26
315	20240712	132300	392769680	19130	19130	19130	19130	0
316	20240712	132200	392769680	19130	19130	19130	19130	0
317	20240712	132100	392769680	19130	19130	19130	19130	0
318	20240712	132000	392769680	19130	19130	19130	19130	0
319	20240712	131900	392769680	19130	19130	19130	19130	0
320	20240712	131800	392769680	19130	19130	19130	19130	0
321	20240712	131700	392769680	19130	19130	19130	19130	0
322	20240712	131600	392769680	19130	19130	19130	19130	0
323	20240712	131500	392769680	19130	19130	19130	19130	0
324	20240712	131400	392769680	19130	19130	19130	19130	0
325	20240712	131300	392769680	19130	19130	19130	19130	0
326	20240712	131200	392769680	19130	19130	19130	19130	0
327	20240712	131100	392769680	19130	19130	19130	19130	0
328	20240712	131000	392769680	19130	19130	19130	19130	0
329	20240712	130900	392769680	19130	19130	19130	19130	54
330	20240712	130800	391736660	19130	19130	19130	19130	0
331	20240712	130700	391736660	19130	19130	19130	19130	0
332	20240712	130600	391736660	19130	19130	19130	19130	0
333	20240712	130500	391736660	19130	19130	19130	19130	0
334	20240712	130400	391736660	19130	19140	19140	19130	52
335	20240712	130300	390741880	19150	19150	19150	19150	0
336	20240712	130200	390741880	19150	19150	19150	19150	0
337	20240712	130100	390741880	19150	19150	19150	19150	0
338	20240712	130000	390741880	19150	19150	19150	19150	0
339	20240712	125900	390741880	19150	19150	19150	19150	0
340	20240712	125800	390741880	19150	19150	19150	19150	0
341	20240712	125700	390741880	19150	19150	19150	19150	0
342	20240712	125600	390741880	19150	19150	19150	19150	0
343	20240712	125500	390741880	19150	19150	19150	19150	2
344	20240712	125400	390703580	19160	19160	19160	19160	0
345	20240712	125300	390703580	19160	19160	19160	19160	0
346	20240712	125200	390703580	19160	19160	19160	19160	0
347	20240712	125100	390703580	19160	19150	19160	19150	2
348	20240712	125000	390665270	19160	19180	19190	19150	629
349	20240712	124900	378617450	19170	19170	19170	19170	0
350	20240712	124800	378617450	19170	19170	19170	19170	0
351	20240712	124700	378617450	19170	19170	19170	19170	0
352	20240712	124600	378617450	19170	19170	19170	19170	0
353	20240712	124500	378617450	19170	19170	19170	19170	0
354	20240712	124400	378617450	19170	19170	19170	19170	0
355	20240712	124300	378617450	19170	19170	19170	19170	0
356	20240712	124200	378617450	19170	19170	19170	19170	0
357	20240712	124100	378617450	19170	19170	19170	19170	0
358	20240712	124000	378617450	19170	19170	19170	19170	0
359	20240712	123900	378617450	19170	19170	19170	19170	0
360	20240712	123800	378617450	19170	19180	19180	19170	125
361	20240712	123700	376220940	19180	19150	19180	19150	139
362	20240712	123600	373556040	19150	19150	19150	19150	52
363	20240712	123500	372560240	19150	19150	19150	19150	1
364	20240712	123400	372541090	19120	19120	19120	19120	0
365	20240712	123300	372541090	19120	19110	19120	19110	6
366	20240712	123200	372426380	19160	19160	19160	19160	12
367	20240712	123100	372196460	19160	19160	19160	19160	0
368	20240712	123000	372196460	19160	19160	19160	19160	20
369	20240712	122900	371813260	19160	19160	19160	19160	0
370	20240712	122800	371813260	19160	19160	19160	19160	0
371	20240712	122700	371813260	19160	19160	19160	19160	26
372	20240712	122600	371315100	19170	19170	19170	19170	0
373	20240712	122500	371315100	19170	19170	19170	19170	1
374	20240712	122400	371295930	19180	19180	19180	19180	1
375	20240712	122300	371276750	19190	19190	19190	19190	0
376	20240712	122200	371276750	19190	19190	19190	19190	0
377	20240712	122100	371276750	19190	19190	19190	19190	0
378	20240712	122000	371276750	19190	19190	19190	19190	0
379	20240712	121900	371276750	19190	19190	19190	19190	1
380	20240712	121800	371257560	19180	19170	19180	19170	22
381	20240712	121700	370835610	19170	19170	19180	19170	469
382	20240712	121600	361844670	19170	19170	19170	19170	0
383	20240712	121500	361844670	19170	19170	19170	19170	0
384	20240712	121400	361844670	19170	19170	19170	19170	0
385	20240712	121300	361844670	19170	19170	19170	19170	0
386	20240712	121200	361844670	19170	19170	19170	19170	0
387	20240712	121100	361844670	19170	19170	19170	19170	0
388	20240712	121000	361844670	19170	19170	19170	19170	0
389	20240712	120900	361844670	19170	19170	19170	19170	5
390	20240712	120800	361748820	19180	19180	19180	19180	0
391	20240712	120700	361748820	19180	19180	19180	19180	0
392	20240712	120600	361748820	19180	19180	19180	19180	0
393	20240712	120500	361748820	19180	19180	19180	19180	27
394	20240712	120400	361230960	19190	19210	19210	19080	726
395	20240712	120300	347323930	19220	19220	19220	19220	0
396	20240712	120200	347323930	19220	19220	19220	19220	0
397	20240712	120100	347323930	19220	19220	19220	19220	0
398	20240712	120000	347323930	19220	19220	19220	19220	1
399	20240712	115900	347304710	19210	19200	19210	19090	1259
400	20240712	115800	323194830	19210	19210	19210	19210	0
401	20240712	115700	323194830	19210	19210	19210	19210	0
402	20240712	115600	323194830	19210	19210	19210	19210	0
403	20240712	115500	323194830	19210	19210	19210	19210	0
404	20240712	115400	323194830	19210	19210	19210	19210	0
405	20240712	115300	323194830	19210	19210	19210	19210	10
406	20240712	115200	323002730	19200	19200	19200	19200	0
407	20240712	115100	323002730	19200	19200	19200	19200	0
408	20240712	115000	323002730	19200	19200	19200	19200	0
409	20240712	114900	323002730	19200	19200	19200	19200	1
410	20240712	114800	322983530	19210	19210	19210	19210	0
411	20240712	114700	322983530	19210	19210	19210	19210	0
412	20240712	114600	322983530	19210	19210	19210	19210	25
413	20240712	114500	322503280	19180	19180	19180	19180	58
414	20240712	114400	321390840	19180	19180	19180	19180	0
415	20240712	114300	321390840	19180	19180	19180	19180	0
416	20240712	114200	321390840	19180	19180	19180	19180	0
417	20240712	114100	321390840	19180	19180	19180	19180	0
418	20240712	114000	321390840	19180	19180	19180	19180	0
419	20240712	113900	321390840	19180	19180	19180	19180	100
420	20240712	113800	319472840	19200	19200	19200	19200	0
421	20240712	113700	319472840	19200	19200	19200	19200	26
422	20240712	113600	318973640	19210	19210	19210	19210	0
423	20240712	113500	318973640	19210	19210	19210	19210	0
424	20240712	113400	318973640	19210	19210	19210	19210	0
425	20240712	113300	318973640	19210	19210	19210	19210	0
426	20240712	113200	318973640	19210	19210	19210	19210	0
427	20240712	113100	318973640	19210	19180	19210	19180	28
428	20240712	113000	318436460	19160	19160	19160	19160	208
429	20240712	112900	314451180	19160	19200	19230	19160	253
430	20240712	112800	309592790	19220	19140	19230	19080	1703
431	20240712	112700	277037000	19140	19140	19140	19140	0
432	20240712	112600	277037000	19140	19140	19140	19140	10
433	20240712	112500	276845600	19150	19150	19150	19150	0
434	20240712	112400	276845600	19150	19150	19150	19150	0
435	20240712	112300	276845600	19150	19150	19150	19150	2
436	20240712	112200	276807300	19150	19150	19150	19150	128
437	20240712	112100	274356100	19150	19150	19150	19150	0
438	20240712	112000	274356100	19150	19150	19150	19150	0
439	20240712	111900	274356100	19150	19150	19150	19150	5
440	20240712	111800	274260350	19150	19150	19150	19150	0
441	20240712	111700	274260350	19150	19150	19150	19150	0
442	20240712	111600	274260350	19150	19150	19150	19150	11
443	20240712	111500	274049700	19150	19150	19150	19150	1
444	20240712	111400	274030550	19150	19230	19230	19150	516
445	20240712	111300	264118320	19190	19190	19190	19190	0
446	20240712	111200	264118320	19190	19180	19190	19180	3
447	20240712	111100	264060770	19120	19120	19120	19120	53
448	20240712	111000	263047410	19110	19180	19200	19060	1023
449	20240712	110900	243493940	19190	19190	19190	19190	0
450	20240712	110800	243493940	19190	19190	19190	19190	0
451	20240712	110700	243493940	19190	19190	19190	19190	0
452	20240712	110600	243493940	19190	19190	19190	19190	0
453	20240712	110500	243493940	19190	19190	19190	19190	0
454	20240712	110400	243493940	19190	19190	19190	19190	0
455	20240712	110300	243493940	19190	19230	19230	19190	263
456	20240712	110200	238441170	19200	19200	19200	19200	21
457	20240712	110100	238037970	19200	19180	19200	19070	1162
458	20240712	110000	215793490	19190	19190	19190	19190	39
459	20240712	105900	215045080	19190	19170	19190	19040	1245
460	20240712	105800	191218770	19200	19200	19200	19200	1
461	20240712	105700	191199570	19190	19190	19190	19190	0
462	20240712	105600	191199570	19190	19190	19190	19190	0
463	20240712	105500	191199570	19190	19190	19190	19190	1
464	20240712	105400	191180380	19200	19200	19200	19200	0
465	20240712	105300	191180380	19200	19200	19200	19200	0
466	20240712	105200	191180380	19200	19200	19200	19200	0
467	20240712	105100	191180380	19200	19200	19200	19200	0
468	20240712	105000	191180380	19200	19200	19200	19200	0
469	20240712	104900	191180380	19200	19200	19200	19200	0
470	20240712	104800	191180380	19200	19200	19200	19200	0
471	20240712	104700	191180380	19200	19200	19200	19200	0
472	20240712	104600	191180380	19200	19200	19200	19200	0
473	20240712	104500	191180380	19200	19200	19200	19200	0
474	20240712	104400	191180380	19200	19200	19200	19200	0
475	20240712	104300	191180380	19200	19200	19200	19200	0
476	20240712	104200	191180380	19200	19200	19200	19200	0
477	20240712	104100	191180380	19200	19200	19200	19200	0
478	20240712	104000	191180380	19200	19200	19200	19200	0
479	20240712	103900	191180380	19200	19200	19200	19200	1
480	20240712	103800	191161180	19200	19160	19200	19160	149
481	20240712	103700	188305900	19120	19100	19120	19090	872
482	20240712	103600	171652400	19090	19180	19180	19090	1072
483	20240712	103500	151120430	19200	19200	19200	19200	0
484	20240712	103400	151120430	19200	19200	19200	19200	1
485	20240712	103300	151101230	19200	19200	19200	19200	0
486	20240712	103200	151101230	19200	19200	19200	19200	0
487	20240712	103100	151101230	19200	19200	19200	19200	15
488	20240712	103000	150813230	19190	19190	19190	19190	3
489	20240712	102900	150755660	19190	19190	19190	19180	224
490	20240712	102800	146459310	19200	19200	19200	19200	0
491	20240712	102700	146459310	19200	19200	19200	19200	0
492	20240712	102600	146459310	19200	19200	19200	19200	0
493	20240712	102500	146459310	19200	19200	19200	19200	0
494	20240712	102400	146459310	19200	19200	19200	19200	0
495	20240712	102300	146459310	19200	19200	19200	19200	0
496	20240712	102200	146459310	19200	19200	19200	19200	0
497	20240712	102100	146459310	19200	19200	19200	19200	0
498	20240712	102000	146459310	19200	19200	19200	19200	0
499	20240712	101900	146459310	19200	19200	19200	19200	0
500	20240712	101800	146459310	19200	19200	19200	19200	1
501	20240712	101700	146440110	19200	19180	19200	19180	156
502	20240712	101600	143447850	19160	19160	19160	19160	75
503	20240712	101500	142010850	19190	19190	19190	19190	24
504	20240712	101400	141550290	19190	19150	19200	19080	1009
505	20240712	101300	122267810	19160	19160	19160	19160	0
506	20240712	101200	122267810	19160	19160	19160	19160	0
507	20240712	101100	122267810	19160	19160	19160	19160	0
508	20240712	101000	122267810	19160	19170	19170	19160	15
509	20240712	100900	121980400	19200	19190	19200	19190	68
510	20240712	100800	120675360	19190	19190	19190	19190	0
511	20240712	100700	120675360	19190	19190	19190	19190	1
512	20240712	100600	120656170	19190	19190	19190	19190	53
513	20240712	100500	119639100	19200	19070	19200	19000	1744
514	20240712	100400	86450500	19180	19180	19180	19180	0
515	20240712	100300	86450500	19180	19190	19190	19180	36
516	20240712	100200	85759780	19050	19100	19190	19050	456
517	20240712	100100	77062810	19190	19190	19190	19190	0
518	20240712	100000	77062810	19190	19190	19190	19190	1
519	20240712	095900	77043620	19100	19100	19100	19100	0
520	20240712	095800	77043620	19100	19100	19100	19100	9
521	20240712	095700	76871720	19100	19030	19100	19030	375
522	20240712	095600	69728340	19030	18980	19030	18980	662
523	20240712	095500	57156940	18980	19020	19030	18970	1674
524	20240712	095400	25364670	19030	19030	19030	19030	10
525	20240712	095300	25174370	19040	19040	19040	19040	2
526	20240712	095200	25136290	19040	19040	19040	19040	4
527	20240712	095100	25060130	19040	19040	19040	19040	0
528	20240712	095000	25060130	19040	19040	19040	19040	0
529	20240712	094900	25060130	19040	19040	19040	19040	0
530	20240712	094800	25060130	19040	19040	19040	19040	0
531	20240712	094700	25060130	19040	19040	19040	19040	0
532	20240712	094600	25060130	19040	19040	19040	19040	0
533	20240712	094500	25060130	19040	19040	19040	19040	0
534	20240712	094400	25060130	19040	19040	19040	19040	0
535	20240712	094300	25060130	19040	19040	19040	19040	1
536	20240712	094200	25041090	19040	19040	19040	19040	0
537	20240712	094100	25041090	19040	19040	19040	19040	0
538	20240712	094000	25041090	19040	19040	19040	19040	1
539	20240712	093900	25022050	19040	19060	19060	19040	224
540	20240712	093800	20754320	19070	19130	19130	19070	983
541	20240712	093700	1979180	19130	19130	19130	19130	0
542	20240712	093600	1979180	19130	19130	19130	19130	0
543	20240712	093500	1979180	19130	19130	19130	19130	0
544	20240712	093400	1979180	19130	19130	19130	19130	0
545	20240712	093300	1979180	19130	19130	19130	19130	0
546	20240712	093200	1979180	19130	19130	19130	19130	0
547	20240712	093100	1979180	19130	19130	19130	19130	0
548	20240712	093000	1979180	19130	19130	19130	19130	0
549	20240712	092900	1979180	19130	19130	19130	19130	0
550	20240712	092800	1979180	19130	19130	19130	19130	0
551	20240712	092700	1979180	19130	19130	19130	19130	1
552	20240712	092600	1960050	19130	19130	19130	19130	1
553	20240712	092500	1940920	19100	19100	19100	19100	0
554	20240712	092400	1940920	19100	19100	19100	19100	0
555	20240712	092300	1940920	19100	19100	19100	19100	0
556	20240712	092200	1940920	19100	19100	19100	19100	6
557	20240712	092100	1826320	19100	19100	19100	19100	0
558	20240712	092000	1826320	19100	19100	19100	19100	0
559	20240712	091900	1826320	19100	19100	19100	19100	1
560	20240712	091800	1807220	19050	19050	19050	19050	0
561	20240712	091700	1807220	19050	19050	19050	19050	0
562	20240712	091600	1807220	19050	19050	19050	19050	0
563	20240712	091500	1807220	19050	19050	19050	19050	0
564	20240712	091400	1807220	19050	19050	19050	19050	0
565	20240712	091300	1807220	19050	19050	19050	19050	0
566	20240712	091200	1807220	19050	19040	19050	19040	54
567	20240712	091100	778940	19040	19040	19040	19040	0
568	20240712	091000	778940	19040	19040	19040	19040	11
569	20240712	090900	569500	19050	19050	19050	19050	0
570	20240712	090800	569500	19050	19050	19050	19050	0
571	20240712	090700	569500	19050	19050	19050	19050	0
572	20240712	090600	569500	19050	19050	19050	19050	0
573	20240712	090500	569500	19050	19050	19050	19050	5
574	20240712	090400	474250	19050	19050	19050	19050	0
575	20240712	090300	474250	19050	19050	19050	19050	1
576	20240712	090200	455200	19050	19050	19050	19050	1
577	20240712	090100	436150	19050	19050	19050	19050	0
578	20240712	090000	436150	19050	18950	19050	18950	23