KissMeData/001940/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183500	122287560	19050	19050	19050	19050	91
3	20240719	183400	122287560	19050	19050	19050	19050	0
4	20240719	183300	122287560	19050	19050	19050	19050	0
5	20240719	183200	122287560	19050	19050	19050	19050	0
6	20240719	183100	122287560	19050	19050	19050	19050	0
7	20240719	183000	122287560	19050	19050	19050	19050	0
8	20240719	182900	122287560	19050	19050	19050	19050	0
9	20240719	182800	122287560	19050	19050	19050	19050	0
10	20240719	182700	122287560	19050	19050	19050	19050	0
11	20240719	182600	122287560	19050	19050	19050	19050	0
12	20240719	182500	122287560	19050	19050	19050	19050	0
13	20240719	182400	122287560	19050	19050	19050	19050	0
14	20240719	182300	122287560	19050	19050	19050	19050	0
15	20240719	182200	122287560	19050	19050	19050	19050	0
16	20240719	182100	122287560	19050	19050	19050	19050	0
17	20240719	182000	122287560	19050	19050	19050	19050	0
18	20240719	181900	122287560	19050	19050	19050	19050	0
19	20240719	181800	122287560	19050	19050	19050	19050	0
20	20240719	181700	122287560	19050	19050	19050	19050	0
21	20240719	181600	122287560	19050	19050	19050	19050	0
22	20240719	181500	122287560	19050	19050	19050	19050	0
23	20240719	181400	122287560	19050	19050	19050	19050	0
24	20240719	181300	122287560	19050	19050	19050	19050	0
25	20240719	181200	122287560	19050	19050	19050	19050	0
26	20240719	181100	122287560	19050	19050	19050	19050	0
27	20240719	181000	122287560	19050	19050	19050	19050	0
28	20240719	180900	122287560	19050	19050	19050	19050	0
29	20240719	180800	122287560	19050	19050	19050	19050	0
30	20240719	180700	122287560	19050	19050	19050	19050	0
31	20240719	180600	122287560	19050	19050	19050	19050	0
32	20240719	180500	122287560	19050	19050	19050	19050	91
33	20240719	180400	122287560	19050	19050	19050	19050	0
34	20240719	180300	122287560	19050	19050	19050	19050	0
35	20240719	180200	122287560	19050	19050	19050	19050	0
36	20240719	180100	122287560	19050	19050	19050	19050	0
37	20240719	180000	122287560	19050	19050	19050	19050	0
38	20240719	175900	122287560	19050	19050	19050	19050	0
39	20240719	175800	122287560	19050	19050	19050	19050	0
40	20240719	175700	122287560	19050	19050	19050	19050	0
41	20240719	175600	122287560	19050	19050	19050	19050	0
42	20240719	175500	122287560	19050	19050	19050	19050	0
43	20240719	175400	122287560	19050	19050	19050	19050	0
44	20240719	175300	122287560	19050	19050	19050	19050	0
45	20240719	175200	122287560	19050	19050	19050	19050	0
46	20240719	175100	122287560	19050	19050	19050	19050	0
47	20240719	175000	122287560	19050	19050	19050	19050	0
48	20240719	174900	122287560	19050	19050	19050	19050	0
49	20240719	174800	122287560	19050	19050	19050	19050	0
50	20240719	174700	122287560	19050	19050	19050	19050	0
51	20240719	174600	122287560	19050	19050	19050	19050	0
52	20240719	174500	122287560	19050	19050	19050	19050	0
53	20240719	174400	122287560	19050	19050	19050	19050	0
54	20240719	174300	122287560	19050	19050	19050	19050	0
55	20240719	174200	122287560	19050	19050	19050	19050	0
56	20240719	174100	122287560	19050	19050	19050	19050	0
57	20240719	174000	122287560	19050	19050	19050	19050	0
58	20240719	173900	122287560	19050	19050	19050	19050	0
59	20240719	173800	122287560	19050	19050	19050	19050	0
60	20240719	173700	122287560	19050	19050	19050	19050	0
61	20240719	173600	122287560	19050	19050	19050	19050	0
62	20240719	173500	122287560	19050	19050	19050	19050	91
63	20240719	173400	122287560	19050	19050	19050	19050	0
64	20240719	173300	122287560	19050	19050	19050	19050	0
65	20240719	173200	122287560	19050	19050	19050	19050	0
66	20240719	173100	122287560	19050	19050	19050	19050	0
67	20240719	173000	122287560	19050	19050	19050	19050	0
68	20240719	172900	122287560	19050	19050	19050	19050	0
69	20240719	172800	122287560	19050	19050	19050	19050	0
70	20240719	172700	122287560	19050	19050	19050	19050	0
71	20240719	172600	122287560	19050	19050	19050	19050	0
72	20240719	172500	122287560	19050	19050	19050	19050	0
73	20240719	172400	122287560	19050	19050	19050	19050	0
74	20240719	172300	122287560	19050	19050	19050	19050	0
75	20240719	172200	122287560	19050	19050	19050	19050	0
76	20240719	172100	122287560	19050	19050	19050	19050	0
77	20240719	172000	122287560	19050	19050	19050	19050	0
78	20240719	171900	122287560	19050	19050	19050	19050	0
79	20240719	171800	122287560	19050	19050	19050	19050	0
80	20240719	171700	122287560	19050	19050	19050	19050	0
81	20240719	171600	122287560	19050	19050	19050	19050	0
82	20240719	171500	122287560	19050	19050	19050	19050	0
83	20240719	171400	122287560	19050	19050	19050	19050	0
84	20240719	171300	122287560	19050	19050	19050	19050	0
85	20240719	171200	122287560	19050	19050	19050	19050	0
86	20240719	171100	122287560	19050	19050	19050	19050	0
87	20240719	171000	122287560	19050	19050	19050	19050	0
88	20240719	170900	122287560	19050	19050	19050	19050	0
89	20240719	170800	122287560	19050	19050	19050	19050	0
90	20240719	170700	122287560	19050	19050	19050	19050	0
91	20240719	170600	122287560	19050	19050	19050	19050	0
92	20240719	170500	122287560	19050	19050	19050	19050	91
93	20240719	170400	122287560	19050	19050	19050	19050	0
94	20240719	170300	122287560	19050	19050	19050	19050	0
95	20240719	170200	122287560	19050	19050	19050	19050	0
96	20240719	170100	122287560	19050	19050	19050	19050	0
97	20240719	170000	122287560	19050	19050	19050	19050	0
98	20240719	165900	122287560	19050	19050	19050	19050	0
99	20240719	165800	122287560	19050	19050	19050	19050	0
100	20240719	165700	122287560	19050	19050	19050	19050	0
101	20240719	165600	122287560	19050	19050	19050	19050	0
102	20240719	165500	122287560	19050	19050	19050	19050	0
103	20240719	165400	122287560	19050	19050	19050	19050	0
104	20240719	165300	122287560	19050	19050	19050	19050	0
105	20240719	165200	122287560	19050	19050	19050	19050	0
106	20240719	165100	122287560	19050	19050	19050	19050	0
107	20240719	165000	122287560	19050	19050	19050	19050	0
108	20240719	164900	122287560	19050	19050	19050	19050	0
109	20240719	164800	122287560	19050	19050	19050	19050	0
110	20240719	164700	122287560	19050	19050	19050	19050	0
111	20240719	164600	122287560	19050	19050	19050	19050	0
112	20240719	164500	122287560	19050	19050	19050	19050	0
113	20240719	164400	122287560	19050	19050	19050	19050	0
114	20240719	164300	122287560	19050	19050	19050	19050	0
115	20240719	164200	122287560	19050	19050	19050	19050	0
116	20240719	164100	122287560	19050	19050	19050	19050	0
117	20240719	164000	122287560	19050	19050	19050	19050	0
118	20240719	163900	122287560	19050	19050	19050	19050	0
119	20240719	163800	122287560	19050	19050	19050	19050	0
120	20240719	163700	122287560	19050	19050	19050	19050	0
121	20240719	163600	122287560	19050	19050	19050	19050	0
122	20240719	163500	122287560	19050	19050	19050	19050	91
123	20240719	163400	122287560	19050	19050	19050	19050	0
124	20240719	163300	122287560	19050	19050	19050	19050	0
125	20240719	163200	122287560	19050	19050	19050	19050	0
126	20240719	163100	122287560	19050	19050	19050	19050	0
127	20240719	163000	122287560	19050	19050	19050	19050	0
128	20240719	162900	122287560	19050	19050	19050	19050	0
129	20240719	162800	122287560	19050	19050	19050	19050	0
130	20240719	162700	122287560	19050	19050	19050	19050	0
131	20240719	162600	122287560	19050	19050	19050	19050	0
132	20240719	162500	122287560	19050	19050	19050	19050	0
133	20240719	162400	122287560	19050	19050	19050	19050	0
134	20240719	162300	122287560	19050	19050	19050	19050	0
135	20240719	162200	122287560	19050	19050	19050	19050	0
136	20240719	162100	122287560	19050	19050	19050	19050	0
137	20240719	162000	122287560	19050	19050	19050	19050	0
138	20240719	161900	122287560	19050	19050	19050	19050	0
139	20240719	161800	122287560	19050	19050	19050	19050	0
140	20240719	161700	122287560	19050	19050	19050	19050	0
141	20240719	161600	122287560	19050	19050	19050	19050	0
142	20240719	161500	122287560	19050	19050	19050	19050	0
143	20240719	161400	122287560	19050	19050	19050	19050	0
144	20240719	161300	122287560	19050	19050	19050	19050	0
145	20240719	161200	122287560	19050	19050	19050	19050	0
146	20240719	161100	122287560	19050	19050	19050	19050	0
147	20240719	161000	122287560	19050	19050	19050	19050	0
148	20240719	160900	122287560	19050	19050	19050	19050	0
149	20240719	160800	122287560	19050	19050	19050	19050	0
150	20240719	160700	122287560	19050	19050	19050	19050	0
151	20240719	160600	122287560	19050	19050	19050	19050	0
152	20240719	160500	122287560	19050	19050	19050	19050	91
153	20240719	160400	122287560	19050	19050	19050	19050	0
154	20240719	160300	122287560	19050	19050	19050	19050	0
155	20240719	160200	122287560	19050	19050	19050	19050	0
156	20240719	160100	122287560	19050	19050	19050	19050	0
157	20240719	160000	122287560	19050	19050	19050	19050	0
158	20240719	155900	122287560	19050	19050	19050	19050	0
159	20240719	155800	122287560	19050	19050	19050	19050	0
160	20240719	155700	122287560	19050	19050	19050	19050	0
161	20240719	155600	122287560	19050	19050	19050	19050	0
162	20240719	155500	122287560	19050	19050	19050	19050	0
163	20240719	155400	122287560	19050	19050	19050	19050	0
164	20240719	155300	122287560	19050	19050	19050	19050	0
165	20240719	155200	122287560	19050	19050	19050	19050	0
166	20240719	155100	122287560	19050	19050	19050	19050	0
167	20240719	155000	122287560	19050	19050	19050	19050	0
168	20240719	154900	122287560	19050	19050	19050	19050	0
169	20240719	154800	122287560	19050	19050	19050	19050	0
170	20240719	154700	122287560	19050	19050	19050	19050	0
171	20240719	154600	122287560	19050	19050	19050	19050	0
172	20240719	154500	122287560	19050	19050	19050	19050	0
173	20240719	154400	122287560	19050	19050	19050	19050	0
174	20240719	154300	122287560	19050	19050	19050	19050	0
175	20240719	154200	122287560	19050	19050	19050	19050	0
176	20240719	154100	122287560	19050	19050	19050	19050	0
177	20240719	154000	122287560	19050	19050	19050	19050	0
178	20240719	153900	122287560	19050	19050	19050	19050	0
179	20240719	153800	122287560	19050	19050	19050	19050	0
180	20240719	153700	122287560	19050	19050	19050	19050	0
181	20240719	153600	122287560	19050	19050	19050	19050	0
182	20240719	153500	122287560	19050	19050	19050	19050	91
183	20240719	153400	122287560	19050	19050	19050	19050	0
184	20240719	153300	122287560	19050	19050	19050	19050	0
185	20240719	153200	122287560	19050	19050	19050	19050	0
186	20240719	153100	122287560	19050	19050	19050	19050	0
187	20240719	153000	122287560	19050	19050	19050	19050	91
188	20240719	152900	120554010	19050	19050	19050	19050	0
189	20240719	152800	120554010	19050	19050	19050	19050	0
190	20240719	152700	120554010	19050	19050	19050	19050	0
191	20240719	152600	120554010	19050	19050	19050	19050	0
192	20240719	152500	120554010	19050	19050	19050	19050	0
193	20240719	152400	120554010	19050	19050	19050	19050	0
194	20240719	152300	120554010	19050	19050	19050	19050	0
195	20240719	152200	120554010	19050	19050	19050	19050	0
196	20240719	152100	120554010	19050	19050	19050	19050	0
197	20240719	152000	120554010	19050	19050	19050	19050	0
198	20240719	151900	120554010	19050	19040	19050	18970	20
199	20240719	151800	120173870	19050	19050	19050	19050	6
200	20240719	151700	120059570	19050	19000	19050	19000	85
201	20240719	151600	118443920	19000	19000	19000	19000	34
202	20240719	151500	117797920	18990	18980	18990	18970	106
203	20240719	151400	115786510	18990	18980	18990	18980	10
204	20240719	151300	115596700	18990	18990	18990	18990	0
205	20240719	151200	115596700	18990	18990	18990	18990	1
206	20240719	151100	115577710	18990	18990	18990	18990	0
207	20240719	151000	115577710	18990	18980	18990	18980	11
208	20240719	150900	115368920	18980	18980	18980	18980	0
209	20240719	150800	115368920	18980	18980	18980	18980	1
210	20240719	150700	115349940	18990	18990	18990	18990	0
211	20240719	150600	115349940	18990	18990	18990	18990	0
212	20240719	150500	115349940	18990	18990	18990	18990	0
213	20240719	150400	115349940	18990	18990	18990	18990	0
214	20240719	150300	115349940	18990	18990	18990	18990	1
215	20240719	150200	115330950	18990	18990	18990	18990	55
216	20240719	150100	114286500	19000	19000	19000	19000	0
217	20240719	150000	114286500	19000	19000	19000	19000	50
218	20240719	145900	113336500	18990	18990	18990	18990	0
219	20240719	145800	113336500	18990	18990	18990	18990	0
220	20240719	145700	113336500	18990	18990	18990	18990	0
221	20240719	145600	113336500	18990	18990	18990	18990	0
222	20240719	145500	113336500	18990	18990	18990	18990	1
223	20240719	145400	113317510	19000	18990	19000	18990	20
224	20240719	145300	112937690	18990	18990	18990	18990	0
225	20240719	145200	112937690	18990	18990	18990	18990	0
226	20240719	145100	112937690	18990	18990	18990	18990	0
227	20240719	145000	112937690	18990	18990	18990	18990	0
228	20240719	144900	112937690	18990	18990	18990	18990	1
229	20240719	144800	112918700	19000	19000	19000	19000	0
230	20240719	144700	112918700	19000	19000	19000	19000	0
231	20240719	144600	112918700	19000	19000	19000	19000	0
232	20240719	144500	112918700	19000	19000	19000	19000	71
233	20240719	144400	111569700	19000	19000	19000	19000	0
234	20240719	144300	111569700	19000	19000	19000	19000	0
235	20240719	144200	111569700	19000	19000	19000	19000	1
236	20240719	144100	111550700	19030	19010	19030	19010	224
237	20240719	144000	107292300	19010	19010	19010	19010	0
238	20240719	143900	107292300	19010	19010	19010	19010	0
239	20240719	143800	107292300	19010	19010	19010	19010	1
240	20240719	143700	107273290	19030	19030	19030	19030	0
241	20240719	143600	107273290	19030	19010	19030	19010	51
242	20240719	143500	106303680	19030	19030	19030	19030	0
243	20240719	143400	106303680	19030	19030	19030	19030	0
244	20240719	143300	106303680	19030	19030	19030	19030	0
245	20240719	143200	106303680	19030	19020	19030	19020	115
246	20240719	143100	104116280	19040	19040	19040	19040	0
247	20240719	143000	104116280	19040	19020	19040	19020	294
248	20240719	142900	98523800	19040	19040	19060	19040	122
249	20240719	142800	96200770	19050	19050	19050	19050	0
250	20240719	142700	96200770	19050	19050	19050	19050	0
251	20240719	142600	96200770	19050	19050	19050	19050	0
252	20240719	142500	96200770	19050	19050	19050	19050	0
253	20240719	142400	96200770	19050	19050	19050	19050	0
254	20240719	142300	96200770	19050	19050	19050	19050	0
255	20240719	142200	96200770	19050	19050	19050	19050	0
256	20240719	142100	96200770	19050	19050	19050	19050	13
257	20240719	142000	95953120	19060	19060	19060	19060	0
258	20240719	141900	95953120	19060	19060	19060	19060	0
259	20240719	141800	95953120	19060	19060	19060	19060	0
260	20240719	141700	95953120	19060	19060	19060	19060	0
261	20240719	141600	95953120	19060	19060	19060	19060	0
262	20240719	141500	95953120	19060	19060	19060	19060	0
263	20240719	141400	95953120	19060	19060	19060	19060	0
264	20240719	141300	95953120	19060	19060	19060	19060	0
265	20240719	141200	95953120	19060	19060	19060	19060	8
266	20240719	141100	95800640	19070	19070	19070	19070	0
267	20240719	141000	95800640	19070	19070	19070	19070	1
268	20240719	140900	95781570	19060	19060	19060	19060	0
269	20240719	140800	95781570	19060	19060	19060	19060	0
270	20240719	140700	95781570	19060	19060	19060	19060	0
271	20240719	140600	95781570	19060	19060	19060	19060	0
272	20240719	140500	95781570	19060	19060	19060	19060	0
273	20240719	140400	95781570	19060	19060	19060	19060	0
274	20240719	140300	95781570	19060	19060	19060	19060	0
275	20240719	140200	95781570	19060	19060	19060	19060	0
276	20240719	140100	95781570	19060	19060	19060	19050	134
277	20240719	140000	93228630	19070	19070	19070	19070	0
278	20240719	135900	93228630	19070	19070	19070	19070	0
279	20240719	135800	93228630	19070	19070	19070	19070	0
280	20240719	135700	93228630	19070	19070	19070	19070	1
281	20240719	135600	93209560	19040	19040	19040	19040	0
282	20240719	135500	93209560	19040	19040	19040	19040	0
283	20240719	135400	93209560	19040	19040	19040	19040	0
284	20240719	135300	93209560	19040	19040	19040	19040	0
285	20240719	135200	93209560	19040	19040	19040	19040	0
286	20240719	135100	93209560	19040	19040	19040	19040	0
287	20240719	135000	93209560	19040	19040	19040	19040	0
288	20240719	134900	93209560	19040	19040	19040	19040	0
289	20240719	134800	93209560	19040	19040	19040	19040	0
290	20240719	134700	93209560	19040	19040	19040	19040	0
291	20240719	134600	93209560	19040	19040	19040	19040	0
292	20240719	134500	93209560	19040	19040	19040	19040	0
293	20240719	134400	93209560	19040	19040	19040	19040	0
294	20240719	134300	93209560	19040	19040	19040	19040	0
295	20240719	134200	93209560	19040	19040	19040	19040	0
296	20240719	134100	93209560	19040	19040	19040	19040	0
297	20240719	134000	93209560	19040	19040	19040	19040	0
298	20240719	133900	93209560	19040	19040	19040	19040	0
299	20240719	133800	93209560	19040	19040	19040	19040	0
300	20240719	133700	93209560	19040	19040	19040	19040	0
301	20240719	133600	93209560	19040	19040	19040	19040	0
302	20240719	133500	93209560	19040	19040	19040	19040	0
303	20240719	133400	93209560	19040	19040	19040	19040	0
304	20240719	133300	93209560	19040	19040	19040	19040	0
305	20240719	133200	93209560	19040	19040	19040	19040	0
306	20240719	133100	93209560	19040	19040	19040	19040	0
307	20240719	133000	93209560	19040	19040	19040	19040	0
308	20240719	132900	93209560	19040	19040	19040	19040	0
309	20240719	132800	93209560	19040	19040	19040	19040	0
310	20240719	132700	93209560	19040	19040	19040	19040	0
311	20240719	132600	93209560	19040	19040	19040	19020	224
312	20240719	132500	88948800	19030	19040	19040	19020	231
313	20240719	132400	84554940	19070	19060	19070	19050	116
314	20240719	132300	82345000	19040	19040	19040	19040	0
315	20240719	132200	82345000	19040	19040	19040	19040	0
316	20240719	132100	82345000	19040	19040	19040	19040	0
317	20240719	132000	82345000	19040	19040	19040	19040	0
318	20240719	131900	82345000	19040	19040	19040	19040	0
319	20240719	131800	82345000	19040	19040	19040	19040	0
320	20240719	131700	82345000	19040	19040	19040	19040	0
321	20240719	131600	82345000	19040	19040	19040	19040	0
322	20240719	131500	82345000	19040	19040	19040	19040	0
323	20240719	131400	82345000	19040	19040	19040	19040	0
324	20240719	131300	82345000	19040	19020	19040	19020	41
325	20240719	131200	81565100	19020	19020	19020	19020	112
326	20240719	131100	79434860	19020	19020	19020	19020	0
327	20240719	131000	79434860	19020	19020	19020	19020	18
328	20240719	130900	79092500	19020	19020	19020	19020	0
329	20240719	130800	79092500	19020	19020	19020	19020	0
330	20240719	130700	79092500	19020	19020	19020	19020	0
331	20240719	130600	79092500	19020	19020	19020	19020	0
332	20240719	130500	79092500	19020	19020	19020	19020	0
333	20240719	130400	79092500	19020	19020	19020	19020	0
334	20240719	130300	79092500	19020	19020	19020	19020	0
335	20240719	130200	79092500	19020	19020	19020	19020	0
336	20240719	130100	79092500	19020	19020	19020	19020	0
337	20240719	130000	79092500	19020	19020	19020	19020	0
338	20240719	125900	79092500	19020	19020	19020	19020	0
339	20240719	125800	79092500	19020	19020	19020	19020	0
340	20240719	125700	79092500	19020	19020	19020	19020	0
341	20240719	125600	79092500	19020	19020	19020	19020	0
342	20240719	125500	79092500	19020	19020	19020	19020	0
343	20240719	125400	79092500	19020	19020	19020	19020	0
344	20240719	125300	79092500	19020	19020	19020	19020	0
345	20240719	125200	79092500	19020	19020	19020	19020	0
346	20240719	125100	79092500	19020	19020	19020	19020	0
347	20240719	125000	79092500	19020	19020	19020	19020	0
348	20240719	124900	79092500	19020	19020	19020	19020	0
349	20240719	124800	79092500	19020	19020	19020	19020	0
350	20240719	124700	79092500	19020	19020	19020	19020	0
351	20240719	124600	79092500	19020	19020	19020	19020	0
352	20240719	124500	79092500	19020	19020	19020	19020	0
353	20240719	124400	79092500	19020	19020	19020	19020	0
354	20240719	124300	79092500	19020	19020	19020	19020	0
355	20240719	124200	79092500	19020	19020	19020	19020	0
356	20240719	124100	79092500	19020	19020	19020	19020	0
357	20240719	124000	79092500	19020	19020	19020	19020	0
358	20240719	123900	79092500	19020	19020	19020	19020	0
359	20240719	123800	79092500	19020	19020	19020	19020	0
360	20240719	123700	79092500	19020	19020	19020	19020	0
361	20240719	123600	79092500	19020	19020	19020	19020	0
362	20240719	123500	79092500	19020	19020	19020	19020	0
363	20240719	123400	79092500	19020	19020	19020	19020	0
364	20240719	123300	79092500	19020	19010	19020	19010	231
365	20240719	123200	74700960	19020	19020	19020	19020	0
366	20240719	123100	74700960	19020	19020	19020	19020	0
367	20240719	123000	74700960	19020	19020	19020	19020	0
368	20240719	122900	74700960	19020	19020	19020	19020	0
369	20240719	122800	74700960	19020	19020	19020	19020	0
370	20240719	122700	74700960	19020	19020	19020	19020	0
371	20240719	122600	74700960	19020	19020	19020	19020	11
372	20240719	122500	74491740	19020	19020	19020	19020	0
373	20240719	122400	74491740	19020	19020	19020	19020	0
374	20240719	122300	74491740	19020	19020	19020	19020	0
375	20240719	122200	74491740	19020	19020	19020	19020	0
376	20240719	122100	74491740	19020	19020	19020	19020	0
377	20240719	122000	74491740	19020	19020	19020	19020	0
378	20240719	121900	74491740	19020	19020	19020	19020	0
379	20240719	121800	74491740	19020	19020	19020	19020	0
380	20240719	121700	74491740	19020	19020	19020	19020	0
381	20240719	121600	74491740	19020	19020	19020	19020	0
382	20240719	121500	74491740	19020	19020	19020	19020	0
383	20240719	121400	74491740	19020	19020	19020	19020	0
384	20240719	121300	74491740	19020	19020	19020	19020	0
385	20240719	121200	74491740	19020	19020	19020	19020	0
386	20240719	121100	74491740	19020	19020	19020	19020	0
387	20240719	121000	74491740	19020	19020	19020	19020	18
388	20240719	120900	74149380	19010	19010	19010	19010	0
389	20240719	120800	74149380	19010	19010	19010	19010	0
390	20240719	120700	74149380	19010	19010	19010	19010	3
391	20240719	120600	74092350	19020	19020	19020	19020	0
392	20240719	120500	74092350	19020	19010	19020	19010	22
393	20240719	120400	73674110	19020	19020	19020	19020	5
394	20240719	120300	73579010	19010	19010	19010	19010	30
395	20240719	120200	73008710	19030	19030	19030	19030	0
396	20240719	120100	73008710	19030	19030	19030	19030	0
397	20240719	120000	73008710	19030	19030	19030	19030	1
398	20240719	115900	72989680	19030	19030	19030	19030	0
399	20240719	115800	72989680	19030	19030	19030	19030	0
400	20240719	115700	72989680	19030	19030	19030	19030	0
401	20240719	115600	72989680	19030	19030	19030	19030	0
402	20240719	115500	72989680	19030	19030	19030	19030	0
403	20240719	115400	72989680	19030	19030	19030	19030	0
404	20240719	115300	72989680	19030	19030	19030	19030	0
405	20240719	115200	72989680	19030	19030	19030	19030	0
406	20240719	115100	72989680	19030	19030	19030	19030	0
407	20240719	115000	72989680	19030	19030	19030	19030	0
408	20240719	114900	72989680	19030	19030	19030	19030	0
409	20240719	114800	72989680	19030	19030	19030	19030	0
410	20240719	114700	72989680	19030	19030	19030	19030	1
411	20240719	114600	72970650	19040	19040	19040	19040	0
412	20240719	114500	72970650	19040	19040	19040	19040	0
413	20240719	114400	72970650	19040	19040	19040	19040	0
414	20240719	114300	72970650	19040	19040	19040	19040	0
415	20240719	114200	72970650	19040	19040	19040	19040	0
416	20240719	114100	72970650	19040	19010	19040	19010	515
417	20240719	114000	63179920	19020	19020	19020	19020	0
418	20240719	113900	63179920	19020	19020	19020	19020	0
419	20240719	113800	63179920	19020	19020	19020	19020	0
420	20240719	113700	63179920	19020	19020	19020	19020	0
421	20240719	113600	63179920	19020	19020	19020	19020	0
422	20240719	113500	63179920	19020	19020	19020	19020	0
423	20240719	113400	63179920	19020	19020	19020	19020	0
424	20240719	113300	63179920	19020	19010	19020	19010	55
425	20240719	113200	62134320	19010	19010	19010	19010	1
426	20240719	113100	62115310	19020	19020	19020	19020	0
427	20240719	113000	62115310	19020	19020	19020	19020	0
428	20240719	112900	62115310	19020	19020	19020	19020	0
429	20240719	112800	62115310	19020	19020	19020	19020	0
430	20240719	112700	62115310	19020	19020	19020	19020	0
431	20240719	112600	62115310	19020	19020	19020	19020	0
432	20240719	112500	62115310	19020	19020	19020	19020	0
433	20240719	112400	62115310	19020	19020	19020	19020	0
434	20240719	112300	62115310	19020	19020	19020	19020	0
435	20240719	112200	62115310	19020	19020	19020	19020	0
436	20240719	112100	62115310	19020	19020	19020	19020	0
437	20240719	112000	62115310	19020	19020	19020	19020	0
438	20240719	111900	62115310	19020	19020	19020	19020	0
439	20240719	111800	62115310	19020	19020	19020	19020	0
440	20240719	111700	62115310	19020	19020	19020	19020	0
441	20240719	111600	62115310	19020	19020	19020	19020	0
442	20240719	111500	62115310	19020	19020	19020	19020	0
443	20240719	111400	62115310	19020	19020	19020	19020	0
444	20240719	111300	62115310	19020	19020	19020	19020	0
445	20240719	111200	62115310	19020	19020	19020	19020	0
446	20240719	111100	62115310	19020	19020	19020	19020	0
447	20240719	111000	62115310	19020	19020	19030	19010	242
448	20240719	110900	57514480	19040	19040	19040	19040	0
449	20240719	110800	57514480	19040	19020	19040	19020	12
450	20240719	110700	57286210	19020	19020	19020	19020	0
451	20240719	110600	57286210	19020	19020	19020	19020	0
452	20240719	110500	57286210	19020	19020	19020	19020	0
453	20240719	110400	57286210	19020	19020	19020	19020	0
454	20240719	110300	57286210	19020	19020	19020	19020	0
455	20240719	110200	57286210	19020	19020	19020	19020	0
456	20240719	110100	57286210	19020	19020	19020	19020	0
457	20240719	110000	57286210	19020	19020	19020	19020	2
458	20240719	105900	57248170	19010	19010	19010	19010	5
459	20240719	105800	57153120	19020	19010	19020	19010	9
460	20240719	105700	56982020	19020	19020	19020	19020	0
461	20240719	105600	56982020	19020	19020	19020	19020	0
462	20240719	105500	56982020	19020	19010	19020	19010	2
463	20240719	105400	56943990	19030	19030	19030	19030	0
464	20240719	105300	56943990	19030	19030	19030	19030	0
465	20240719	105200	56943990	19030	19030	19030	19030	0
466	20240719	105100	56943990	19030	19030	19030	19030	0
467	20240719	105000	56943990	19030	19030	19030	19030	0
468	20240719	104900	56943990	19030	19030	19030	19030	0
469	20240719	104800	56943990	19030	19030	19030	19030	0
470	20240719	104700	56943990	19030	19030	19030	19030	0
471	20240719	104600	56943990	19030	19030	19030	19030	0
472	20240719	104500	56943990	19030	19030	19030	19030	0
473	20240719	104400	56943990	19030	19030	19030	19030	0
474	20240719	104300	56943990	19030	19020	19030	19020	6
475	20240719	104200	56829860	19030	19030	19030	19030	0
476	20240719	104100	56829860	19030	19030	19030	19030	0
477	20240719	104000	56829860	19030	19030	19030	19030	0
478	20240719	103900	56829860	19030	19030	19030	19030	0
479	20240719	103800	56829860	19030	19030	19030	19030	0
480	20240719	103700	56829860	19030	19030	19030	19030	0
481	20240719	103600	56829860	19030	19030	19030	19030	0
482	20240719	103500	56829860	19030	19030	19030	19030	1
483	20240719	103400	56810830	19040	19040	19040	19040	1
484	20240719	103300	56791790	19040	19070	19070	19040	7
485	20240719	103200	56658350	19080	19080	19080	19080	0
486	20240719	103100	56658350	19080	19080	19080	19080	0
487	20240719	103000	56658350	19080	19080	19080	19080	0
488	20240719	102900	56658350	19080	19080	19080	19080	0
489	20240719	102800	56658350	19080	19080	19080	19080	0
490	20240719	102700	56658350	19080	19080	19080	19080	0
491	20240719	102600	56658350	19080	19080	19080	19080	0
492	20240719	102500	56658350	19080	19080	19080	19080	0
493	20240719	102400	56658350	19080	19080	19080	19080	0
494	20240719	102300	56658350	19080	19080	19080	19080	0
495	20240719	102200	56658350	19080	19080	19080	19080	0
496	20240719	102100	56658350	19080	19080	19080	19080	0
497	20240719	102000	56658350	19080	19080	19080	19080	0
498	20240719	101900	56658350	19080	19080	19080	19080	0
499	20240719	101800	56658350	19080	19080	19080	19080	0
500	20240719	101700	56658350	19080	19080	19080	19080	0
501	20240719	101600	56658350	19080	19080	19080	19080	0
502	20240719	101500	56658350	19080	19080	19080	19080	0
503	20240719	101400	56658350	19080	19080	19080	19080	0
504	20240719	101300	56658350	19080	19110	19110	19080	4
505	20240719	101200	56581990	19090	19060	19090	19060	26
506	20240719	101100	56085930	19050	19020	19050	19020	28
507	20240719	101000	55553310	19020	19020	19020	19020	36
508	20240719	100900	54868590	19020	19070	19070	19020	574
509	20240719	100800	43940420	19080	19080	19080	19080	1
510	20240719	100700	43921340	19080	19080	19080	19080	0
511	20240719	100600	43921340	19080	19080	19080	19080	0
512	20240719	100500	43921340	19080	19080	19080	19080	0
513	20240719	100400	43921340	19080	19080	19080	19080	0
514	20240719	100300	43921340	19080	19080	19080	19080	0
515	20240719	100200	43921340	19080	19080	19080	19080	0
516	20240719	100100	43921340	19080	19080	19080	19080	0
517	20240719	100000	43921340	19080	19080	19080	19080	2
518	20240719	095900	43883180	19080	19080	19080	19080	0
519	20240719	095800	43883180	19080	19080	19080	19080	0
520	20240719	095700	43883180	19080	19080	19080	19080	0
521	20240719	095600	43883180	19080	19080	19080	19080	0
522	20240719	095500	43883180	19080	19080	19080	19080	0
523	20240719	095400	43883180	19080	19080	19080	19080	0
524	20240719	095300	43883180	19080	19080	19080	19080	0
525	20240719	095200	43883180	19080	19080	19080	19080	26
526	20240719	095100	43387100	19080	19120	19150	19080	1513
527	20240719	095000	14476730	19160	19160	19160	19160	0
528	20240719	094900	14476730	19160	19160	19160	19160	0
529	20240719	094800	14476730	19160	19160	19160	19160	0
530	20240719	094700	14476730	19160	19160	19160	19160	0
531	20240719	094600	14476730	19160	19120	19160	19100	111
532	20240719	094500	12356140	19130	19130	19130	19130	0
533	20240719	094400	12356140	19130	19130	19130	19130	0
534	20240719	094300	12356140	19130	19130	19130	19130	1
535	20240719	094200	12337010	19110	19110	19110	19110	0
536	20240719	094100	12337010	19110	19110	19110	19110	0
537	20240719	094000	12337010	19110	19110	19110	19110	0
538	20240719	093900	12337010	19110	19110	19110	19110	1
539	20240719	093800	12317900	19160	19160	19160	19160	0
540	20240719	093700	12317900	19160	19160	19160	19160	11
541	20240719	093600	12107140	19160	19160	19160	19160	0
542	20240719	093500	12107140	19160	19160	19160	19160	0
543	20240719	093400	12107140	19160	19160	19160	19160	0
544	20240719	093300	12107140	19160	19160	19160	19160	0
545	20240719	093200	12107140	19160	19160	19160	19160	0
546	20240719	093100	12107140	19160	19160	19160	19160	0
547	20240719	093000	12107140	19160	19160	19160	19160	0
548	20240719	092900	12107140	19160	19160	19160	19160	0
549	20240719	092800	12107140	19160	19160	19160	19160	0
550	20240719	092700	12107140	19160	19160	19160	19160	0
551	20240719	092600	12107140	19160	19160	19160	19160	0
552	20240719	092500	12107140	19160	19160	19160	19160	0
553	20240719	092400	12107140	19160	19110	19160	19100	60
554	20240719	092300	10959880	19160	19160	19160	19160	0
555	20240719	092200	10959880	19160	19160	19160	19160	9
556	20240719	092100	10787440	19160	19160	19160	19160	0
557	20240719	092000	10787440	19160	19160	19160	19160	0
558	20240719	091900	10787440	19160	19160	19160	19160	0
559	20240719	091800	10787440	19160	19160	19160	19160	111
560	20240719	091700	8660680	19170	19170	19170	19170	0
561	20240719	091600	8660680	19170	19170	19170	19170	0
562	20240719	091500	8660680	19170	19170	19170	19170	0
563	20240719	091400	8660680	19170	19160	19170	19160	26
564	20240719	091300	8162490	19170	19170	19170	19170	0
565	20240719	091200	8162490	19170	19160	19170	19160	119
566	20240719	091100	5882330	19170	19170	19170	19170	1
567	20240719	091000	5863160	19170	19160	19170	19160	77
568	20240719	090900	4387770	19160	19160	19160	19160	111
569	20240719	090800	2261010	19160	19160	19160	19160	56
570	20240719	090700	1188050	19160	19160	19160	19160	0
571	20240719	090600	1188050	19160	19160	19160	19160	0
572	20240719	090500	1188050	19160	19160	19160	19160	0
573	20240719	090400	1188050	19160	19160	19160	19160	1
574	20240719	090300	1168890	19170	19170	19170	19170	2
575	20240719	090200	1130550	19170	19170	19170	19170	55
576	20240719	090100	76200	19050	19050	19050	19050	0
577	20240719	090000	76200	19050	19050	19050	19050	4