KissMeData/001940/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183500	440411300	19090	19090	19090	19090	73
3	20240724	183400	440411300	19090	19090	19090	19090	0
4	20240724	183300	440411300	19090	19090	19090	19090	0
5	20240724	183200	440411300	19090	19090	19090	19090	0
6	20240724	183100	440411300	19090	19090	19090	19090	0
7	20240724	183000	440411300	19090	19090	19090	19090	0
8	20240724	182900	440411300	19090	19090	19090	19090	0
9	20240724	182800	440411300	19090	19090	19090	19090	0
10	20240724	182700	440411300	19090	19090	19090	19090	0
11	20240724	182600	440411300	19090	19090	19090	19090	0
12	20240724	182500	440411300	19090	19090	19090	19090	0
13	20240724	182400	440411300	19090	19090	19090	19090	0
14	20240724	182300	440411300	19090	19090	19090	19090	0
15	20240724	182200	440411300	19090	19090	19090	19090	0
16	20240724	182100	440411300	19090	19090	19090	19090	0
17	20240724	182000	440411300	19090	19090	19090	19090	0
18	20240724	181900	440411300	19090	19090	19090	19090	0
19	20240724	181800	440411300	19090	19090	19090	19090	0
20	20240724	181700	440411300	19090	19090	19090	19090	0
21	20240724	181600	440411300	19090	19090	19090	19090	0
22	20240724	181500	440411300	19090	19090	19090	19090	0
23	20240724	181400	440411300	19090	19090	19090	19090	0
24	20240724	181300	440411300	19090	19090	19090	19090	0
25	20240724	181200	440411300	19090	19090	19090	19090	0
26	20240724	181100	440411300	19090	19090	19090	19090	0
27	20240724	181000	440411300	19090	19090	19090	19090	0
28	20240724	180900	440411300	19090	19090	19090	19090	0
29	20240724	180800	440411300	19090	19090	19090	19090	0
30	20240724	180700	440411300	19090	19090	19090	19090	0
31	20240724	180600	440411300	19090	19090	19090	19090	0
32	20240724	180500	440411300	19090	19090	19090	19090	73
33	20240724	180400	440411300	19090	19090	19090	19090	0
34	20240724	180300	440411300	19090	19090	19090	19090	0
35	20240724	180200	440411300	19090	19090	19090	19090	0
36	20240724	180100	440411300	19090	19090	19090	19090	0
37	20240724	180000	440411300	19090	19090	19090	19090	0
38	20240724	175900	440411300	19090	19090	19090	19090	0
39	20240724	175800	440411300	19090	19090	19090	19090	0
40	20240724	175700	440411300	19090	19090	19090	19090	0
41	20240724	175600	440411300	19090	19090	19090	19090	0
42	20240724	175500	440411300	19090	19090	19090	19090	0
43	20240724	175400	440411300	19090	19090	19090	19090	0
44	20240724	175300	440411300	19090	19090	19090	19090	0
45	20240724	175200	440411300	19090	19090	19090	19090	0
46	20240724	175100	440411300	19090	19090	19090	19090	0
47	20240724	175000	440411300	19090	19090	19090	19090	0
48	20240724	174900	440411300	19090	19090	19090	19090	0
49	20240724	174800	440411300	19090	19090	19090	19090	0
50	20240724	174700	440411300	19090	19090	19090	19090	0
51	20240724	174600	440411300	19090	19090	19090	19090	0
52	20240724	174500	440411300	19090	19090	19090	19090	0
53	20240724	174400	440411300	19090	19090	19090	19090	0
54	20240724	174300	440411300	19090	19090	19090	19090	0
55	20240724	174200	440411300	19090	19090	19090	19090	0
56	20240724	174100	440411300	19090	19090	19090	19090	0
57	20240724	174000	440411300	19090	19090	19090	19090	0
58	20240724	173900	440411300	19090	19090	19090	19090	0
59	20240724	173800	440411300	19090	19090	19090	19090	0
60	20240724	173700	440411300	19090	19090	19090	19090	0
61	20240724	173600	440411300	19090	19090	19090	19090	0
62	20240724	173500	440411300	19090	19090	19090	19090	73
63	20240724	173400	440411300	19090	19090	19090	19090	0
64	20240724	173300	440411300	19090	19090	19090	19090	0
65	20240724	173200	440411300	19090	19090	19090	19090	0
66	20240724	173100	440411300	19090	19090	19090	19090	0
67	20240724	173000	440411300	19090	19090	19090	19090	0
68	20240724	172900	440411300	19090	19090	19090	19090	0
69	20240724	172800	440411300	19090	19090	19090	19090	0
70	20240724	172700	440411300	19090	19090	19090	19090	0
71	20240724	172600	440411300	19090	19090	19090	19090	0
72	20240724	172500	440411300	19090	19090	19090	19090	0
73	20240724	172400	440411300	19090	19090	19090	19090	0
74	20240724	172300	440411300	19090	19090	19090	19090	0
75	20240724	172200	440411300	19090	19090	19090	19090	0
76	20240724	172100	440411300	19090	19090	19090	19090	0
77	20240724	172000	440411300	19090	19090	19090	19090	0
78	20240724	171900	440411300	19090	19090	19090	19090	0
79	20240724	171800	440411300	19090	19090	19090	19090	0
80	20240724	171700	440411300	19090	19090	19090	19090	0
81	20240724	171600	440411300	19090	19090	19090	19090	0
82	20240724	171500	440411300	19090	19090	19090	19090	0
83	20240724	171400	440411300	19090	19090	19090	19090	0
84	20240724	171300	440411300	19090	19090	19090	19090	0
85	20240724	171200	440411300	19090	19090	19090	19090	0
86	20240724	171100	440411300	19090	19090	19090	19090	0
87	20240724	171000	440411300	19090	19090	19090	19090	0
88	20240724	170900	440411300	19090	19090	19090	19090	0
89	20240724	170800	440411300	19090	19090	19090	19090	0
90	20240724	170700	440411300	19090	19090	19090	19090	0
91	20240724	170600	440411300	19090	19090	19090	19090	0
92	20240724	170500	440411300	19090	19090	19090	19090	73
93	20240724	170400	440411300	19090	19090	19090	19090	0
94	20240724	170300	440411300	19090	19090	19090	19090	0
95	20240724	170200	440411300	19090	19090	19090	19090	0
96	20240724	170100	440411300	19090	19090	19090	19090	0
97	20240724	170000	440411300	19090	19090	19090	19090	0
98	20240724	165900	440411300	19090	19090	19090	19090	0
99	20240724	165800	440411300	19090	19090	19090	19090	0
100	20240724	165700	440411300	19090	19090	19090	19090	0
101	20240724	165600	440411300	19090	19090	19090	19090	0
102	20240724	165500	440411300	19090	19090	19090	19090	0
103	20240724	165400	440411300	19090	19090	19090	19090	0
104	20240724	165300	440411300	19090	19090	19090	19090	0
105	20240724	165200	440411300	19090	19090	19090	19090	0
106	20240724	165100	440411300	19090	19090	19090	19090	0
107	20240724	165000	440411300	19090	19090	19090	19090	0
108	20240724	164900	440411300	19090	19090	19090	19090	0
109	20240724	164800	440411300	19090	19090	19090	19090	0
110	20240724	164700	440411300	19090	19090	19090	19090	0
111	20240724	164600	440411300	19090	19090	19090	19090	0
112	20240724	164500	440411300	19090	19090	19090	19090	0
113	20240724	164400	440411300	19090	19090	19090	19090	0
114	20240724	164300	440411300	19090	19090	19090	19090	0
115	20240724	164200	440411300	19090	19090	19090	19090	0
116	20240724	164100	440411300	19090	19090	19090	19090	0
117	20240724	164000	440411300	19090	19090	19090	19090	0
118	20240724	163900	440411300	19090	19090	19090	19090	0
119	20240724	163800	440411300	19090	19090	19090	19090	0
120	20240724	163700	440411300	19090	19090	19090	19090	0
121	20240724	163600	440411300	19090	19090	19090	19090	0
122	20240724	163500	440411300	19090	19090	19090	19090	73
123	20240724	163400	440411300	19090	19090	19090	19090	0
124	20240724	163300	440411300	19090	19090	19090	19090	0
125	20240724	163200	440411300	19090	19090	19090	19090	0
126	20240724	163100	440411300	19090	19090	19090	19090	0
127	20240724	163000	440411300	19090	19090	19090	19090	0
128	20240724	162900	440411300	19090	19090	19090	19090	0
129	20240724	162800	440411300	19090	19090	19090	19090	0
130	20240724	162700	440411300	19090	19090	19090	19090	0
131	20240724	162600	440411300	19090	19090	19090	19090	0
132	20240724	162500	440411300	19090	19090	19090	19090	0
133	20240724	162400	440411300	19090	19090	19090	19090	0
134	20240724	162300	440411300	19090	19090	19090	19090	0
135	20240724	162200	440411300	19090	19090	19090	19090	0
136	20240724	162100	440411300	19090	19090	19090	19090	0
137	20240724	162000	440411300	19090	19090	19090	19090	0
138	20240724	161900	440411300	19090	19090	19090	19090	0
139	20240724	161800	440411300	19090	19090	19090	19090	0
140	20240724	161700	440411300	19090	19090	19090	19090	0
141	20240724	161600	440411300	19090	19090	19090	19090	0
142	20240724	161500	440411300	19090	19090	19090	19090	0
143	20240724	161400	440411300	19090	19090	19090	19090	0
144	20240724	161300	440411300	19090	19090	19090	19090	0
145	20240724	161200	440411300	19090	19090	19090	19090	0
146	20240724	161100	440411300	19090	19090	19090	19090	0
147	20240724	161000	440411300	19090	19090	19090	19090	0
148	20240724	160900	440411300	19090	19090	19090	19090	0
149	20240724	160800	440411300	19090	19090	19090	19090	0
150	20240724	160700	440411300	19090	19090	19090	19090	0
151	20240724	160600	440411300	19090	19090	19090	19090	0
152	20240724	160500	440411300	19090	19090	19090	19090	73
153	20240724	160400	440411300	19090	19090	19090	19090	0
154	20240724	160300	440411300	19090	19090	19090	19090	0
155	20240724	160200	440411300	19090	19090	19090	19090	0
156	20240724	160100	440411300	19090	19090	19090	19090	0
157	20240724	160000	440411300	19090	19090	19090	19090	0
158	20240724	155900	440411300	19090	19090	19090	19090	0
159	20240724	155800	440411300	19090	19090	19090	19090	0
160	20240724	155700	440411300	19090	19090	19090	19090	0
161	20240724	155600	440411300	19090	19090	19090	19090	0
162	20240724	155500	440411300	19090	19090	19090	19090	0
163	20240724	155400	440411300	19090	19090	19090	19090	0
164	20240724	155300	440411300	19090	19090	19090	19090	0
165	20240724	155200	440411300	19090	19090	19090	19090	0
166	20240724	155100	440411300	19090	19090	19090	19090	0
167	20240724	155000	440411300	19090	19090	19090	19090	0
168	20240724	154900	440411300	19090	19090	19090	19090	0
169	20240724	154800	440411300	19090	19090	19090	19090	0
170	20240724	154700	440411300	19090	19090	19090	19090	0
171	20240724	154600	440411300	19090	19090	19090	19090	0
172	20240724	154500	440411300	19090	19090	19090	19090	0
173	20240724	154400	440411300	19090	19090	19090	19090	0
174	20240724	154300	440411300	19090	19090	19090	19090	0
175	20240724	154200	440411300	19090	19090	19090	19090	0
176	20240724	154100	440411300	19090	19090	19090	19090	0
177	20240724	154000	440411300	19090	19090	19090	19090	0
178	20240724	153900	440411300	19090	19090	19090	19090	0
179	20240724	153800	440411300	19090	19090	19090	19090	0
180	20240724	153700	440411300	19090	19090	19090	19090	0
181	20240724	153600	440411300	19090	19090	19090	19090	0
182	20240724	153500	440411300	19090	19090	19090	19090	73
183	20240724	153400	440411300	19090	19090	19090	19090	0
184	20240724	153300	440411300	19090	19090	19090	19090	0
185	20240724	153200	440411300	19090	19090	19090	19090	0
186	20240724	153100	440411300	19090	19090	19090	19090	0
187	20240724	153000	440411300	19090	19090	19090	19090	73
188	20240724	152900	439017730	18990	18990	18990	18990	0
189	20240724	152800	439017730	18990	18990	18990	18990	0
190	20240724	152700	439017730	18990	18990	18990	18990	0
191	20240724	152600	439017730	18990	18990	18990	18990	0
192	20240724	152500	439017730	18990	18990	18990	18990	0
193	20240724	152400	439017730	18990	18990	18990	18990	0
194	20240724	152300	439017730	18990	18990	18990	18990	0
195	20240724	152200	439017730	18990	18990	18990	18990	0
196	20240724	152100	439017730	18990	18990	18990	18990	0
197	20240724	152000	439017730	18990	18990	18990	18990	0
198	20240724	151900	439017730	18990	19090	19090	18990	16
199	20240724	151800	438713040	19090	19090	19090	19090	12
200	20240724	151700	438483960	19080	19090	19090	19060	17
201	20240724	151600	438159560	19070	19070	19070	19070	0
202	20240724	151500	438159560	19070	19080	19090	19070	3
203	20240724	151400	438102320	19060	19060	19060	19060	0
204	20240724	151300	438102320	19060	19060	19060	19060	0
205	20240724	151200	438102320	19060	19060	19060	19060	0
206	20240724	151100	438102320	19060	19060	19060	19060	0
207	20240724	151000	438102320	19060	19060	19070	19060	10
208	20240724	150900	437911690	19070	19000	19070	19000	1295
209	20240724	150800	413294280	19000	19000	19000	19000	0
210	20240724	150700	413294280	19000	19000	19000	19000	0
211	20240724	150600	413294280	19000	19000	19000	19000	0
212	20240724	150500	413294280	19000	19030	19030	19000	728
213	20240724	150400	399459980	19040	19040	19040	19040	0
214	20240724	150300	399459980	19040	19040	19040	19040	0
215	20240724	150200	399459980	19040	19030	19040	19010	60
216	20240724	150100	398318840	19040	19040	19040	19040	1
217	20240724	150000	398299800	19030	19040	19040	19030	257
218	20240724	145900	393409080	19030	19030	19030	19030	0
219	20240724	145800	393409080	19030	19030	19030	19030	0
220	20240724	145700	393409080	19030	19030	19030	19030	0
221	20240724	145600	393409080	19030	19030	19030	19030	0
222	20240724	145500	393409080	19030	19040	19040	19030	35
223	20240724	145400	392743020	19050	19060	19060	19050	20
224	20240724	145300	392362010	19060	19060	19060	19060	0
225	20240724	145200	392362010	19060	19060	19060	19060	0
226	20240724	145100	392362010	19060	19060	19060	19060	1
227	20240724	145000	392342950	19070	19070	19070	19070	1
228	20240724	144900	392323880	19070	19070	19070	19070	0
229	20240724	144800	392323880	19070	19070	19070	19070	0
230	20240724	144700	392323880	19070	19070	19070	19070	0
231	20240724	144600	392323880	19070	19070	19070	19070	0
232	20240724	144500	392323880	19070	19070	19070	19070	0
233	20240724	144400	392323880	19070	19070	19070	19070	0
234	20240724	144300	392323880	19070	19070	19070	19070	0
235	20240724	144200	392323880	19070	19070	19070	19070	0
236	20240724	144100	392323880	19070	19070	19070	19070	14
237	20240724	144000	392056900	19020	19010	19020	19010	307
238	20240724	143900	386220760	19010	19010	19010	19000	13
239	20240724	143800	385973650	19010	19020	19030	19000	588
240	20240724	143700	374799190	19030	19030	19030	19030	1
241	20240724	143600	374780160	19020	19020	19020	19020	0
242	20240724	143500	374780160	19020	19020	19020	19020	5
243	20240724	143400	374685060	19030	19030	19030	19030	0
244	20240724	143300	374685060	19030	19030	19030	19030	0
245	20240724	143200	374685060	19030	19030	19030	19030	0
246	20240724	143100	374685060	19030	19030	19030	19030	2
247	20240724	143000	374647000	19020	19020	19020	19020	0
248	20240724	142900	374647000	19020	19020	19020	19020	0
249	20240724	142800	374647000	19020	19020	19020	19020	1
250	20240724	142700	374627980	19030	19030	19030	19030	0
251	20240724	142600	374627980	19030	19030	19030	19030	1
252	20240724	142500	374608950	19020	19020	19020	19020	0
253	20240724	142400	374608950	19020	19020	19020	19020	0
254	20240724	142300	374608950	19020	19020	19020	19020	0
255	20240724	142200	374608950	19020	19020	19020	19020	0
256	20240724	142100	374608950	19020	19020	19020	19020	0
257	20240724	142000	374608950	19020	19020	19020	19020	0
258	20240724	141900	374608950	19020	19020	19020	19020	8
259	20240724	141800	374456790	19030	19030	19030	19030	0
260	20240724	141700	374456790	19030	19030	19030	19030	0
261	20240724	141600	374456790	19030	19030	19030	19030	0
262	20240724	141500	374456790	19030	19030	19030	19030	0
263	20240724	141400	374456790	19030	19030	19030	19030	1
264	20240724	141300	374437760	19020	19020	19020	19020	0
265	20240724	141200	374437760	19020	19020	19020	19020	0
266	20240724	141100	374437760	19020	19020	19020	19020	0
267	20240724	141000	374437760	19020	19020	19020	19020	0
268	20240724	140900	374437760	19020	19020	19020	19020	0
269	20240724	140800	374437760	19020	19020	19020	19020	0
270	20240724	140700	374437760	19020	19020	19020	19020	0
271	20240724	140600	374437760	19020	19020	19020	19020	6
272	20240724	140500	374323640	19020	19020	19020	19020	0
273	20240724	140400	374323640	19020	19020	19020	19020	1
274	20240724	140300	374304620	19020	19020	19020	19020	0
275	20240724	140200	374304620	19020	19020	19020	19020	0
276	20240724	140100	374304620	19020	19020	19020	19020	0
277	20240724	140000	374304620	19020	19020	19020	19020	0
278	20240724	135900	374304620	19020	19020	19020	19020	0
279	20240724	135800	374304620	19020	19020	19020	19020	0
280	20240724	135700	374304620	19020	19020	19020	19020	8
281	20240724	135600	374152460	19030	19030	19030	19030	0
282	20240724	135500	374152460	19030	19030	19030	19030	0
283	20240724	135400	374152460	19030	19030	19030	19030	1
284	20240724	135300	374133430	19030	19030	19030	19030	0
285	20240724	135200	374133430	19030	19030	19030	19030	0
286	20240724	135100	374133430	19030	19030	19030	19030	0
287	20240724	135000	374133430	19030	19030	19030	19030	0
288	20240724	134900	374133430	19030	19030	19030	19030	0
289	20240724	134800	374133430	19030	19030	19030	19030	0
290	20240724	134700	374133430	19030	19030	19030	19030	0
291	20240724	134600	374133430	19030	19030	19030	19030	0
292	20240724	134500	374133430	19030	19030	19030	19030	0
293	20240724	134400	374133430	19030	19030	19030	19030	1
294	20240724	134300	374114400	19030	19030	19030	19030	1
295	20240724	134200	374095370	19020	19020	19020	19020	0
296	20240724	134100	374095370	19020	19020	19020	19020	1
297	20240724	134000	374076350	19030	19030	19030	19030	0
298	20240724	133900	374076350	19030	19030	19030	19030	0
299	20240724	133800	374076350	19030	19030	19030	19030	0
300	20240724	133700	374076350	19030	19030	19030	19030	0
301	20240724	133600	374076350	19030	19030	19030	19030	6
302	20240724	133500	373962170	19040	19040	19040	19040	0
303	20240724	133400	373962170	19040	19040	19040	19040	0
304	20240724	133300	373962170	19040	19070	19070	19040	538
305	20240724	133200	363717890	19080	19080	19080	19080	0
306	20240724	133100	363717890	19080	19080	19080	19080	1
307	20240724	133000	363698810	19090	19090	19090	19090	1
308	20240724	132900	363679720	19100	19100	19100	19100	0
309	20240724	132800	363679720	19100	19100	19100	19100	0
310	20240724	132700	363679720	19100	19100	19100	19100	0
311	20240724	132600	363679720	19100	19100	19100	19100	0
312	20240724	132500	363679720	19100	19100	19100	19100	0
313	20240724	132400	363679720	19100	19100	19100	19100	0
314	20240724	132300	363679720	19100	19100	19100	19100	0
315	20240724	132200	363679720	19100	19100	19100	19100	0
316	20240724	132100	363679720	19100	19100	19100	19100	0
317	20240724	132000	363679720	19100	19100	19100	19100	0
318	20240724	131900	363679720	19100	19100	19100	19100	0
319	20240724	131800	363679720	19100	19100	19100	19100	1
320	20240724	131700	363660620	19100	19100	19100	19100	0
321	20240724	131600	363660620	19100	19080	19100	19080	4
322	20240724	131500	363584250	19070	19020	19070	19020	12
323	20240724	131400	363355940	19020	19020	19020	19020	0
324	20240724	131300	363355940	19020	19020	19020	19020	25
325	20240724	131200	362880440	19030	19020	19030	19010	200
326	20240724	131100	359077860	19030	19030	19030	19030	0
327	20240724	131000	359077860	19030	19030	19030	19030	0
328	20240724	130900	359077860	19030	19030	19030	19030	0
329	20240724	130800	359077860	19030	19030	19030	19030	0
330	20240724	130700	359077860	19030	19030	19030	19030	0
331	20240724	130600	359077860	19030	19030	19030	19030	0
332	20240724	130500	359077860	19030	19030	19030	19030	0
333	20240724	130400	359077860	19030	19030	19030	19030	0
334	20240724	130300	359077860	19030	19030	19030	19030	0
335	20240724	130200	359077860	19030	19030	19030	19030	0
336	20240724	130100	359077860	19030	19030	19030	19030	0
337	20240724	130000	359077860	19030	19040	19040	19030	87
338	20240724	125900	357422240	19040	19040	19040	19040	0
339	20240724	125800	357422240	19040	19040	19040	19040	0
340	20240724	125700	357422240	19040	19040	19040	19040	0
341	20240724	125600	357422240	19040	19040	19040	19040	5
342	20240724	125500	357327040	19040	19040	19040	19040	0
343	20240724	125400	357327040	19040	19040	19040	19040	0
344	20240724	125300	357327040	19040	19040	19040	19040	0
345	20240724	125200	357327040	19040	19040	19040	19040	15
346	20240724	125100	357041440	19040	19040	19040	19040	0
347	20240724	125000	357041440	19040	19040	19040	19040	0
348	20240724	124900	357041440	19040	19040	19040	19040	0
349	20240724	124800	357041440	19040	19040	19040	19040	0
350	20240724	124700	357041440	19040	19040	19040	19040	0
351	20240724	124600	357041440	19040	19040	19040	19040	0
352	20240724	124500	357041440	19040	19040	19040	19040	0
353	20240724	124400	357041440	19040	19040	19040	19040	0
354	20240724	124300	357041440	19040	19040	19040	19040	0
355	20240724	124200	357041440	19040	19040	19040	19040	0
356	20240724	124100	357041440	19040	19040	19040	19040	0
357	20240724	124000	357041440	19040	19040	19040	19040	1
358	20240724	123900	357022400	19040	19040	19040	19040	1
359	20240724	123800	357003360	19040	19040	19040	19040	0
360	20240724	123700	357003360	19040	19040	19040	19040	112
361	20240724	123600	354870880	19040	19040	19040	19040	40
362	20240724	123500	354109280	19040	19040	19040	19040	0
363	20240724	123400	354109280	19040	19040	19040	19040	0
364	20240724	123300	354109280	19040	19040	19040	19040	0
365	20240724	123200	354109280	19040	19040	19040	19040	0
366	20240724	123100	354109280	19040	19040	19040	19040	0
367	20240724	123000	354109280	19040	19040	19040	19040	11
368	20240724	122900	353899840	19040	19040	19040	19040	50
369	20240724	122800	352947840	19040	19040	19040	19040	74
370	20240724	122700	351538880	19030	19030	19030	19030	0
371	20240724	122600	351538880	19030	19030	19030	19030	0
372	20240724	122500	351538880	19030	19030	19030	19030	1
373	20240724	122400	351519850	19020	19020	19020	19020	23
374	20240724	122300	351082390	19020	19020	19020	19020	33
375	20240724	122200	350454730	19020	19020	19020	19020	0
376	20240724	122100	350454730	19020	19020	19020	19020	3
377	20240724	122000	350397670	19030	19030	19030	19030	0
378	20240724	121900	350397670	19030	19030	19030	19030	0
379	20240724	121800	350397670	19030	19030	19030	19030	0
380	20240724	121700	350397670	19030	19030	19030	19030	5
381	20240724	121600	350302520	19040	19040	19040	19040	0
382	20240724	121500	350302520	19040	19040	19040	19040	0
383	20240724	121400	350302520	19040	19040	19040	19040	0
384	20240724	121300	350302520	19040	19040	19040	19040	0
385	20240724	121200	350302520	19040	19060	19060	19030	331
386	20240724	121100	344001080	19070	19070	19070	19070	0
387	20240724	121000	344001080	19070	19070	19070	19070	0
388	20240724	120900	344001080	19070	19070	19070	19070	0
389	20240724	120800	344001080	19070	19070	19070	19070	0
390	20240724	120700	344001080	19070	19070	19070	19070	0
391	20240724	120600	344001080	19070	19070	19070	19070	0
392	20240724	120500	344001080	19070	19070	19070	19070	0
393	20240724	120400	344001080	19070	19070	19070	19070	0
394	20240724	120300	344001080	19070	19070	19070	19070	12
395	20240724	120200	343772240	19070	19070	19070	19070	0
396	20240724	120100	343772240	19070	19070	19070	19070	0
397	20240724	120000	343772240	19070	19070	19070	19070	1
398	20240724	115900	343753170	19070	19070	19070	19070	0
399	20240724	115800	343753170	19070	19070	19070	19070	0
400	20240724	115700	343753170	19070	19070	19070	19070	0
401	20240724	115600	343753170	19070	19070	19070	19070	0
402	20240724	115500	343753170	19070	19070	19070	19070	100
403	20240724	115400	341846170	19070	19070	19070	19070	0
404	20240724	115300	341846170	19070	19070	19070	19070	0
405	20240724	115200	341846170	19070	19070	19070	19070	0
406	20240724	115100	341846170	19070	19070	19070	19070	0
407	20240724	115000	341846170	19070	19070	19070	19070	0
408	20240724	114900	341846170	19070	19070	19070	19070	0
409	20240724	114800	341846170	19070	19100	19100	19070	715
410	20240724	114700	328208850	19100	19100	19100	19100	0
411	20240724	114600	328208850	19100	19100	19100	19100	0
412	20240724	114500	328208850	19100	19100	19100	19100	1
413	20240724	114400	328189750	19080	19060	19080	19060	31
414	20240724	114300	327598470	19060	19060	19060	19060	1
415	20240724	114200	327579410	19060	19060	19060	19060	101
416	20240724	114100	325654350	19060	19060	19060	19060	0
417	20240724	114000	325654350	19060	19060	19060	19060	50
418	20240724	113900	324701350	19060	19060	19060	19060	0
419	20240724	113800	324701350	19060	19060	19060	19060	0
420	20240724	113700	324701350	19060	19100	19100	19060	732
421	20240724	113600	310740500	19110	19100	19110	19100	2
422	20240724	113500	310702290	19100	19100	19100	19100	0
423	20240724	113400	310702290	19100	19100	19100	19100	0
424	20240724	113300	310702290	19100	19100	19100	19100	0
425	20240724	113200	310702290	19100	19100	19100	19100	0
426	20240724	113100	310702290	19100	19100	19100	19100	4
427	20240724	113000	310625890	19110	19110	19110	19110	0
428	20240724	112900	310625890	19110	19110	19110	19110	55
429	20240724	112800	309574840	19110	19110	19110	19110	0
430	20240724	112700	309574840	19110	19110	19110	19110	0
431	20240724	112600	309574840	19110	19110	19110	19110	1
432	20240724	112500	309555730	19110	19110	19110	19110	20
433	20240724	112400	309173530	19110	19110	19110	19110	0
434	20240724	112300	309173530	19110	19110	19110	19110	20
435	20240724	112200	308791330	19110	19110	19110	19110	0
436	20240724	112100	308791330	19110	19110	19110	19110	0
437	20240724	112000	308791330	19110	19110	19110	19110	1
438	20240724	111900	308772220	19100	19100	19100	19100	5
439	20240724	111800	308676720	19110	19110	19110	19110	1
440	20240724	111700	308657610	19110	19110	19110	19110	1
441	20240724	111600	308638500	19110	19110	19110	19110	1
442	20240724	111500	308619390	19110	19110	19110	19110	1
443	20240724	111400	308600280	19110	19110	19110	19110	1
444	20240724	111300	308581170	19110	19110	19110	19110	2
445	20240724	111200	308542950	19110	19110	19110	19110	1
446	20240724	111100	308523840	19110	19110	19110	19110	1
447	20240724	111000	308504730	19110	19110	19110	19110	1
448	20240724	110900	308485620	19110	19110	19110	19110	1
449	20240724	110800	308466510	19110	19110	19110	19110	1
450	20240724	110700	308447400	19110	19110	19110	19110	1
451	20240724	110600	308428290	19110	19150	19150	19110	104
452	20240724	110500	306439790	19150	19140	19150	19140	4
453	20240724	110400	306363210	19120	19140	19140	19120	102
454	20240724	110300	304412940	19140	19120	19140	19120	3
455	20240724	110200	304355540	19110	19140	19140	19110	251
456	20240724	110100	299558140	19140	19140	19140	19140	1
457	20240724	110000	299539000	19110	19120	19120	19090	269
458	20240724	105900	294399170	19110	19060	19110	19060	4
459	20240724	105800	294322830	19060	19120	19140	19040	901
460	20240724	105700	277126190	19130	19130	19130	19130	2
461	20240724	105600	277087930	19130	19130	19130	19130	1
462	20240724	105500	277068800	19130	19130	19130	19130	2
463	20240724	105400	277030540	19140	19140	19140	19140	1
464	20240724	105300	277011400	19140	19140	19140	19140	1
465	20240724	105200	276992260	19140	19140	19140	19140	1
466	20240724	105100	276973120	19150	19140	19150	19140	30
467	20240724	105000	276398910	19140	19140	19140	19140	202
468	20240724	104900	272532630	19140	19140	19140	19140	1
469	20240724	104800	272513490	19140	19140	19140	19140	1
470	20240724	104700	272494350	19140	19140	19140	19140	1
471	20240724	104600	272475210	19140	19140	19140	19140	2
472	20240724	104500	272436930	19150	19150	19150	19150	1
473	20240724	104400	272417780	19150	19150	19150	19150	1
474	20240724	104300	272398630	19150	19150	19150	19150	1
475	20240724	104200	272379480	19150	19150	19150	19150	1
476	20240724	104100	272360330	19150	19150	19150	19150	1
477	20240724	104000	272341180	19150	19070	19160	19070	58
478	20240724	103900	271232360	19070	19170	19170	19060	845
479	20240724	103800	255073870	19170	19170	19170	19170	1
480	20240724	103700	255054700	19170	19170	19170	19170	1
481	20240724	103600	255035530	19170	19170	19170	19170	1
482	20240724	103500	255016360	19170	19160	19170	19160	3
483	20240724	103400	254958860	19170	19200	19200	19160	926
484	20240724	103300	237208880	19200	19160	19200	19050	1900
485	20240724	103200	200911240	19170	19170	19170	19170	0
486	20240724	103100	200911240	19170	19170	19170	19170	0
487	20240724	103000	200911240	19170	19170	19170	19170	0
488	20240724	102900	200911240	19170	19170	19170	19170	0
489	20240724	102800	200911240	19170	19170	19170	19170	0
490	20240724	102700	200911240	19170	19170	19170	19170	0
491	20240724	102600	200911240	19170	19170	19170	19170	0
492	20240724	102500	200911240	19170	19170	19170	19170	0
493	20240724	102400	200911240	19170	19170	19170	19170	0
494	20240724	102300	200911240	19170	19170	19170	19170	1
495	20240724	102200	200892070	19140	19150	19150	19140	4
496	20240724	102100	200815480	19150	19150	19150	19060	799
497	20240724	102000	185575890	19160	19160	19160	19160	0
498	20240724	101900	185575890	19160	19160	19160	19160	0
499	20240724	101800	185575890	19160	19190	19190	19160	1161
500	20240724	101700	163319030	19170	19180	19190	19170	223
501	20240724	101600	159041880	19170	19170	19180	19130	489
502	20240724	101500	149674260	19180	19180	19180	19180	1
503	20240724	101400	149655080	19200	19200	19200	19200	1
504	20240724	101300	149635880	19200	19120	19200	19050	1611
505	20240724	101200	118902790	19120	19120	19120	19120	10
506	20240724	101100	118711590	19120	19120	19120	19120	0
507	20240724	101000	118711590	19120	19110	19120	19110	4
508	20240724	100900	118635120	19150	19170	19170	19150	109
509	20240724	100800	116547640	19170	19170	19170	19170	0
510	20240724	100700	116547640	19170	19170	19170	19170	0
511	20240724	100600	116547640	19170	19170	19170	19170	0
512	20240724	100500	116547640	19170	19170	19170	19170	0
513	20240724	100400	116547640	19170	19170	19170	19170	0
514	20240724	100300	116547640	19170	19170	19170	19170	0
515	20240724	100200	116547640	19170	19170	19170	19170	1
516	20240724	100100	116528470	19170	19170	19170	19170	1
517	20240724	100000	116509300	19170	19170	19170	19170	0
518	20240724	095900	116509300	19170	19170	19170	19170	0
519	20240724	095800	116509300	19170	19170	19170	19170	0
520	20240724	095700	116509300	19170	19170	19170	19170	1
521	20240724	095600	116490130	19190	19230	19230	19190	959
522	20240724	095500	98075870	19240	19240	19240	19240	0
523	20240724	095400	98075870	19240	19230	19240	19230	22
524	20240724	095300	97652790	19250	19250	19250	19250	0
525	20240724	095200	97652790	19250	19250	19250	19250	0
526	20240724	095100	97652790	19250	19250	19250	19250	0
527	20240724	095000	97652790	19250	19210	19250	19130	469
528	20240724	094900	88658290	19250	19240	19250	19220	222
529	20240724	094800	84390760	19250	19250	19250	19250	0
530	20240724	094700	84390760	19250	19230	19270	19100	630
531	20240724	094600	72310210	19210	19210	19210	19210	1
532	20240724	094500	72291000	19280	19280	19280	19280	0
533	20240724	094400	72291000	19280	19280	19280	19280	0
534	20240724	094300	72291000	19280	19280	19280	19280	0
535	20240724	094200	72291000	19280	19280	19280	19280	0
536	20240724	094100	72291000	19280	19280	19280	19280	0
537	20240724	094000	72291000	19280	19280	19280	19280	0
538	20240724	093900	72291000	19280	19280	19280	19280	0
539	20240724	093800	72291000	19280	19280	19280	19280	0
540	20240724	093700	72291000	19280	19250	19290	19250	341
541	20240724	093600	65721240	19250	19250	19250	19250	0
542	20240724	093500	65721240	19250	19250	19250	19250	38
543	20240724	093400	64989740	19250	19250	19250	19250	0
544	20240724	093300	64989740	19250	19250	19250	19250	0
545	20240724	093200	64989740	19250	19160	19250	19160	59
546	20240724	093100	63857740	19150	19080	19150	19080	1061
547	20240724	093000	43577890	19120	19090	19120	19090	246
548	20240724	092900	38881000	19130	19130	19130	19130	0
549	20240724	092800	38881000	19130	19130	19130	19130	0
550	20240724	092700	38881000	19130	19030	19130	19020	144
551	20240724	092600	36140310	19140	19140	19140	19140	0
552	20240724	092500	36140310	19140	19140	19140	19140	0
553	20240724	092400	36140310	19140	19140	19140	19140	0
554	20240724	092300	36140310	19140	19140	19140	19140	0
555	20240724	092200	36140310	19140	19140	19140	19140	0
556	20240724	092100	36140310	19140	19140	19140	19140	0
557	20240724	092000	36140310	19140	19140	19140	19140	0
558	20240724	091900	36140310	19140	19140	19140	19140	10
559	20240724	091800	35948910	19140	19090	19140	19090	1778
560	20240724	091700	1992150	19090	18970	19090	18970	9
561	20240724	091600	1821300	19090	19090	19090	19090	0
562	20240724	091500	1821300	19090	19090	19090	19090	0
563	20240724	091400	1821300	19090	18990	19090	18950	62
564	20240724	091300	645400	19030	19030	19030	19030	0
565	20240724	091200	645400	19030	19030	19030	19030	0
566	20240724	091100	645400	19030	19050	19050	19030	2
567	20240724	091000	607320	19130	19130	19130	19130	0
568	20240724	090900	607320	19130	19130	19130	19130	0
569	20240724	090800	607320	19130	19130	19130	19130	0
570	20240724	090700	607320	19130	19130	19130	19130	0
571	20240724	090600	607320	19130	18950	19130	18950	27
572	20240724	090500	95150	19160	19160	19160	19160	0
573	20240724	090400	95150	19160	19160	19160	19160	1
574	20240724	090300	75990	19170	19170	19170	19170	1
575	20240724	090200	56820	18940	18940	18940	18940	0
576	20240724	090100	56820	18940	18940	18940	18940	0
577	20240724	090000	56820	18940	18940	18940	18940	3