KissMeData/001940/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	183500	141027810	19040	19040	19040	19040	34
3	20240726	183400	141027810	19040	19040	19040	19040	0
4	20240726	183300	141027810	19040	19040	19040	19040	0
5	20240726	183200	141027810	19040	19040	19040	19040	0
6	20240726	183100	141027810	19040	19040	19040	19040	0
7	20240726	183000	141027810	19040	19040	19040	19040	0
8	20240726	182900	141027810	19040	19040	19040	19040	0
9	20240726	182800	141027810	19040	19040	19040	19040	0
10	20240726	182700	141027810	19040	19040	19040	19040	0
11	20240726	182600	141027810	19040	19040	19040	19040	0
12	20240726	182500	141027810	19040	19040	19040	19040	0
13	20240726	182400	141027810	19040	19040	19040	19040	0
14	20240726	182300	141027810	19040	19040	19040	19040	0
15	20240726	182200	141027810	19040	19040	19040	19040	0
16	20240726	182100	141027810	19040	19040	19040	19040	0
17	20240726	182000	141027810	19040	19040	19040	19040	0
18	20240726	181900	141027810	19040	19040	19040	19040	0
19	20240726	181800	141027810	19040	19040	19040	19040	0
20	20240726	181700	141027810	19040	19040	19040	19040	0
21	20240726	181600	141027810	19040	19040	19040	19040	0
22	20240726	181500	141027810	19040	19040	19040	19040	0
23	20240726	181400	141027810	19040	19040	19040	19040	0
24	20240726	181300	141027810	19040	19040	19040	19040	0
25	20240726	181200	141027810	19040	19040	19040	19040	0
26	20240726	181100	141027810	19040	19040	19040	19040	0
27	20240726	181000	141027810	19040	19040	19040	19040	0
28	20240726	180900	141027810	19040	19040	19040	19040	0
29	20240726	180800	141027810	19040	19040	19040	19040	0
30	20240726	180700	141027810	19040	19040	19040	19040	0
31	20240726	180600	141027810	19040	19040	19040	19040	0
32	20240726	180500	141027810	19040	19040	19040	19040	34
33	20240726	180400	141027810	19040	19040	19040	19040	0
34	20240726	180300	141027810	19040	19040	19040	19040	0
35	20240726	180200	141027810	19040	19040	19040	19040	0
36	20240726	180100	141027810	19040	19040	19040	19040	0
37	20240726	180000	141027810	19040	19040	19040	19040	0
38	20240726	175900	141027810	19040	19040	19040	19040	0
39	20240726	175800	141027810	19040	19040	19040	19040	0
40	20240726	175700	141027810	19040	19040	19040	19040	0
41	20240726	175600	141027810	19040	19040	19040	19040	0
42	20240726	175500	141027810	19040	19040	19040	19040	0
43	20240726	175400	141027810	19040	19040	19040	19040	0
44	20240726	175300	141027810	19040	19040	19040	19040	0
45	20240726	175200	141027810	19040	19040	19040	19040	0
46	20240726	175100	141027810	19040	19040	19040	19040	0
47	20240726	175000	141027810	19040	19040	19040	19040	0
48	20240726	174900	141027810	19040	19040	19040	19040	0
49	20240726	174800	141027810	19040	19040	19040	19040	0
50	20240726	174700	141027810	19040	19040	19040	19040	0
51	20240726	174600	141027810	19040	19040	19040	19040	0
52	20240726	174500	141027810	19040	19040	19040	19040	0
53	20240726	174400	141027810	19040	19040	19040	19040	0
54	20240726	174300	141027810	19040	19040	19040	19040	0
55	20240726	174200	141027810	19040	19040	19040	19040	0
56	20240726	174100	141027810	19040	19040	19040	19040	0
57	20240726	174000	141027810	19040	19040	19040	19040	0
58	20240726	173900	141027810	19040	19040	19040	19040	0
59	20240726	173800	141027810	19040	19040	19040	19040	0
60	20240726	173700	141027810	19040	19040	19040	19040	0
61	20240726	173600	141027810	19040	19040	19040	19040	0
62	20240726	173500	141027810	19040	19040	19040	19040	34
63	20240726	173400	141027810	19040	19040	19040	19040	0
64	20240726	173300	141027810	19040	19040	19040	19040	0
65	20240726	173200	141027810	19040	19040	19040	19040	0
66	20240726	173100	141027810	19040	19040	19040	19040	0
67	20240726	173000	141027810	19040	19040	19040	19040	0
68	20240726	172900	141027810	19040	19040	19040	19040	0
69	20240726	172800	141027810	19040	19040	19040	19040	0
70	20240726	172700	141027810	19040	19040	19040	19040	0
71	20240726	172600	141027810	19040	19040	19040	19040	0
72	20240726	172500	141027810	19040	19040	19040	19040	0
73	20240726	172400	141027810	19040	19040	19040	19040	0
74	20240726	172300	141027810	19040	19040	19040	19040	0
75	20240726	172200	141027810	19040	19040	19040	19040	0
76	20240726	172100	141027810	19040	19040	19040	19040	0
77	20240726	172000	141027810	19040	19040	19040	19040	0
78	20240726	171900	141027810	19040	19040	19040	19040	0
79	20240726	171800	141027810	19040	19040	19040	19040	0
80	20240726	171700	141027810	19040	19040	19040	19040	0
81	20240726	171600	141027810	19040	19040	19040	19040	0
82	20240726	171500	141027810	19040	19040	19040	19040	0
83	20240726	171400	141027810	19040	19040	19040	19040	0
84	20240726	171300	141027810	19040	19040	19040	19040	0
85	20240726	171200	141027810	19040	19040	19040	19040	0
86	20240726	171100	141027810	19040	19040	19040	19040	0
87	20240726	171000	141027810	19040	19040	19040	19040	0
88	20240726	170900	141027810	19040	19040	19040	19040	0
89	20240726	170800	141027810	19040	19040	19040	19040	0
90	20240726	170700	141027810	19040	19040	19040	19040	0
91	20240726	170600	141027810	19040	19040	19040	19040	0
92	20240726	170500	141027810	19040	19040	19040	19040	34
93	20240726	170400	141027810	19040	19040	19040	19040	0
94	20240726	170300	141027810	19040	19040	19040	19040	0
95	20240726	170200	141027810	19040	19040	19040	19040	0
96	20240726	170100	141027810	19040	19040	19040	19040	0
97	20240726	170000	141027810	19040	19040	19040	19040	0
98	20240726	165900	141027810	19040	19040	19040	19040	0
99	20240726	165800	141027810	19040	19040	19040	19040	0
100	20240726	165700	141027810	19040	19040	19040	19040	0
101	20240726	165600	141027810	19040	19040	19040	19040	0
102	20240726	165500	141027810	19040	19040	19040	19040	0
103	20240726	165400	141027810	19040	19040	19040	19040	0
104	20240726	165300	141027810	19040	19040	19040	19040	0
105	20240726	165200	141027810	19040	19040	19040	19040	0
106	20240726	165100	141027810	19040	19040	19040	19040	0
107	20240726	165000	141027810	19040	19040	19040	19040	0
108	20240726	164900	141027810	19040	19040	19040	19040	0
109	20240726	164800	141027810	19040	19040	19040	19040	0
110	20240726	164700	141027810	19040	19040	19040	19040	0
111	20240726	164600	141027810	19040	19040	19040	19040	0
112	20240726	164500	141027810	19040	19040	19040	19040	0
113	20240726	164400	141027810	19040	19040	19040	19040	0
114	20240726	164300	141027810	19040	19040	19040	19040	0
115	20240726	164200	141027810	19040	19040	19040	19040	0
116	20240726	164100	141027810	19040	19040	19040	19040	0
117	20240726	164000	141027810	19040	19040	19040	19040	0
118	20240726	163900	141027810	19040	19040	19040	19040	0
119	20240726	163800	141027810	19040	19040	19040	19040	0
120	20240726	163700	141027810	19040	19040	19040	19040	0
121	20240726	163600	141027810	19040	19040	19040	19040	0
122	20240726	163500	141027810	19040	19040	19040	19040	34
123	20240726	163400	141027810	19040	19040	19040	19040	0
124	20240726	163300	141027810	19040	19040	19040	19040	0
125	20240726	163200	141027810	19040	19040	19040	19040	0
126	20240726	163100	141027810	19040	19040	19040	19040	0
127	20240726	163000	141027810	19040	19040	19040	19040	0
128	20240726	162900	141027810	19040	19040	19040	19040	0
129	20240726	162800	141027810	19040	19040	19040	19040	0
130	20240726	162700	141027810	19040	19040	19040	19040	0
131	20240726	162600	141027810	19040	19040	19040	19040	0
132	20240726	162500	141027810	19040	19040	19040	19040	0
133	20240726	162400	141027810	19040	19040	19040	19040	0
134	20240726	162300	141027810	19040	19040	19040	19040	0
135	20240726	162200	141027810	19040	19040	19040	19040	0
136	20240726	162100	141027810	19040	19040	19040	19040	0
137	20240726	162000	141027810	19040	19040	19040	19040	0
138	20240726	161900	141027810	19040	19040	19040	19040	0
139	20240726	161800	141027810	19040	19040	19040	19040	0
140	20240726	161700	141027810	19040	19040	19040	19040	0
141	20240726	161600	141027810	19040	19040	19040	19040	0
142	20240726	161500	141027810	19040	19040	19040	19040	0
143	20240726	161400	141027810	19040	19040	19040	19040	0
144	20240726	161300	141027810	19040	19040	19040	19040	0
145	20240726	161200	141027810	19040	19040	19040	19040	0
146	20240726	161100	141027810	19040	19040	19040	19040	0
147	20240726	161000	141027810	19040	19040	19040	19040	0
148	20240726	160900	141027810	19040	19040	19040	19040	0
149	20240726	160800	141027810	19040	19040	19040	19040	0
150	20240726	160700	141027810	19040	19040	19040	19040	0
151	20240726	160600	141027810	19040	19040	19040	19040	0
152	20240726	160500	141027810	19040	19040	19040	19040	34
153	20240726	160400	141027810	19040	19040	19040	19040	0
154	20240726	160300	141027810	19040	19040	19040	19040	0
155	20240726	160200	141027810	19040	19040	19040	19040	0
156	20240726	160100	141027810	19040	19040	19040	19040	0
157	20240726	160000	141027810	19040	19040	19040	19040	0
158	20240726	155900	141027810	19040	19040	19040	19040	0
159	20240726	155800	141027810	19040	19040	19040	19040	0
160	20240726	155700	141027810	19040	19040	19040	19040	0
161	20240726	155600	141027810	19040	19040	19040	19040	0
162	20240726	155500	141027810	19040	19040	19040	19040	0
163	20240726	155400	141027810	19040	19040	19040	19040	0
164	20240726	155300	141027810	19040	19040	19040	19040	0
165	20240726	155200	141027810	19040	19040	19040	19040	0
166	20240726	155100	141027810	19040	19040	19040	19040	0
167	20240726	155000	141027810	19040	19040	19040	19040	0
168	20240726	154900	141027810	19040	19040	19040	19040	0
169	20240726	154800	141027810	19040	19040	19040	19040	0
170	20240726	154700	141027810	19040	19040	19040	19040	0
171	20240726	154600	141027810	19040	19040	19040	19040	0
172	20240726	154500	141027810	19040	19040	19040	19040	0
173	20240726	154400	141027810	19040	19040	19040	19040	0
174	20240726	154300	141027810	19040	19040	19040	19040	0
175	20240726	154200	141027810	19040	19040	19040	19040	0
176	20240726	154100	141027810	19040	19040	19040	19040	0
177	20240726	154000	141027810	19040	19040	19040	19040	0
178	20240726	153900	141027810	19040	19040	19040	19040	0
179	20240726	153800	141027810	19040	19040	19040	19040	0
180	20240726	153700	141027810	19040	19040	19040	19040	0
181	20240726	153600	141027810	19040	19040	19040	19040	0
182	20240726	153500	141027810	19040	19040	19040	19040	34
183	20240726	153400	141027810	19040	19040	19040	19040	0
184	20240726	153300	141027810	19040	19040	19040	19040	0
185	20240726	153200	141027810	19040	19040	19040	19040	0
186	20240726	153100	141027810	19040	19040	19040	19040	0
187	20240726	153000	141027810	19040	19040	19040	19040	34
188	20240726	152900	140380450	19000	19000	19000	19000	0
189	20240726	152800	140380450	19000	19000	19000	19000	0
190	20240726	152700	140380450	19000	19000	19000	19000	0
191	20240726	152600	140380450	19000	19000	19000	19000	0
192	20240726	152500	140380450	19000	19000	19000	19000	0
193	20240726	152400	140380450	19000	19000	19000	19000	0
194	20240726	152300	140380450	19000	19000	19000	19000	0
195	20240726	152200	140380450	19000	19000	19000	19000	0
196	20240726	152100	140380450	19000	19000	19000	19000	0
197	20240726	152000	140380450	19000	19000	19000	19000	0
198	20240726	151900	140380450	19000	19000	19000	19000	1
199	20240726	151800	140361450	19040	19000	19040	19000	8
200	20240726	151700	140209410	19040	19040	19040	19040	0
201	20240726	151600	140209410	19040	19040	19040	19040	1
202	20240726	151500	140190370	19040	19010	19040	19010	107
203	20240726	151400	138154310	19020	19020	19020	19020	1
204	20240726	151300	138135290	19020	19020	19020	19020	0
205	20240726	151200	138135290	19020	19020	19020	19020	0
206	20240726	151100	138135290	19020	19020	19020	19020	1
207	20240726	151000	138116270	19030	19030	19030	19030	0
208	20240726	150900	138116270	19030	19030	19030	19030	0
209	20240726	150800	138116270	19030	19030	19030	19030	1
210	20240726	150700	138097240	19040	19040	19040	19040	0
211	20240726	150600	138097240	19040	19030	19040	19030	111
212	20240726	150500	135983880	19030	19030	19030	19030	0
213	20240726	150400	135983880	19030	19030	19030	19030	0
214	20240726	150300	135983880	19030	19020	19030	19020	2
215	20240726	150200	135945830	19020	19020	19020	19020	0
216	20240726	150100	135945830	19020	19020	19020	19020	0
217	20240726	150000	135945830	19020	19020	19020	19020	1
218	20240726	145900	135926810	19020	19020	19020	19020	0
219	20240726	145800	135926810	19020	19020	19020	19020	0
220	20240726	145700	135926810	19020	19020	19020	19020	0
221	20240726	145600	135926810	19020	19020	19020	19020	0
222	20240726	145500	135926810	19020	19020	19020	19020	0
223	20240726	145400	135926810	19020	19020	19020	19020	0
224	20240726	145300	135926810	19020	19020	19020	19020	1
225	20240726	145200	135907790	19020	19020	19020	19020	0
226	20240726	145100	135907790	19020	19020	19040	19020	11
227	20240726	145000	135698550	19040	19040	19040	19040	0
228	20240726	144900	135698550	19040	19050	19050	19040	7
229	20240726	144800	135565210	19040	19040	19040	19040	0
230	20240726	144700	135565210	19040	19040	19040	19040	0
231	20240726	144600	135565210	19040	19040	19040	19040	0
232	20240726	144500	135565210	19040	19040	19040	19040	0
233	20240726	144400	135565210	19040	19040	19040	19040	0
234	20240726	144300	135565210	19040	19040	19040	19040	0
235	20240726	144200	135565210	19040	19040	19040	19040	0
236	20240726	144100	135565210	19040	19040	19040	19040	0
237	20240726	144000	135565210	19040	19040	19040	19040	0
238	20240726	143900	135565210	19040	19040	19040	19040	0
239	20240726	143800	135565210	19040	19040	19040	19040	0
240	20240726	143700	135565210	19040	19040	19040	19040	0
241	20240726	143600	135565210	19040	19040	19040	19040	0
242	20240726	143500	135565210	19040	19040	19040	19040	0
243	20240726	143400	135565210	19040	19040	19040	19040	0
244	20240726	143300	135565210	19040	19040	19040	19040	0
245	20240726	143200	135565210	19040	19040	19040	19040	0
246	20240726	143100	135565210	19040	19040	19040	19040	0
247	20240726	143000	135565210	19040	19040	19040	19040	7
248	20240726	142900	135431930	19060	19060	19060	19060	0
249	20240726	142800	135431930	19060	19060	19060	19060	0
250	20240726	142700	135431930	19060	19060	19060	19060	0
251	20240726	142600	135431930	19060	19060	19060	19060	0
252	20240726	142500	135431930	19060	19060	19060	19060	0
253	20240726	142400	135431930	19060	19060	19060	19060	0
254	20240726	142300	135431930	19060	19060	19060	19060	0
255	20240726	142200	135431930	19060	19060	19060	19060	5
256	20240726	142100	135336630	19010	18990	19020	18990	1073
257	20240726	142000	114945420	19010	19010	19010	19010	0
258	20240726	141900	114945420	19010	19010	19010	19010	0
259	20240726	141800	114945420	19010	19010	19010	19010	0
260	20240726	141700	114945420	19010	19010	19010	19010	0
261	20240726	141600	114945420	19010	19010	19010	19010	0
262	20240726	141500	114945420	19010	19010	19010	19010	0
263	20240726	141400	114945420	19010	19010	19010	19010	0
264	20240726	141300	114945420	19010	19010	19010	19010	0
265	20240726	141200	114945420	19010	19010	19010	19010	0
266	20240726	141100	114945420	19010	19010	19010	19010	0
267	20240726	141000	114945420	19010	19010	19010	19010	0
268	20240726	140900	114945420	19010	19010	19010	19010	0
269	20240726	140800	114945420	19010	18990	19010	18990	7
270	20240726	140700	114812470	18990	18990	18990	18990	0
271	20240726	140600	114812470	18990	18990	18990	18990	0
272	20240726	140500	114812470	18990	18990	18990	18990	0
273	20240726	140400	114812470	18990	18990	18990	18990	0
274	20240726	140300	114812470	18990	18990	18990	18990	0
275	20240726	140200	114812470	18990	18990	18990	18990	0
276	20240726	140100	114812470	18990	18990	18990	18990	3
277	20240726	140000	114755500	19010	19010	19010	19010	0
278	20240726	135900	114755500	19010	19010	19010	19010	0
279	20240726	135800	114755500	19010	19010	19010	19010	0
280	20240726	135700	114755500	19010	19010	19010	19010	0
281	20240726	135600	114755500	19010	19010	19010	19010	0
282	20240726	135500	114755500	19010	19010	19010	19010	0
283	20240726	135400	114755500	19010	19010	19010	19010	0
284	20240726	135300	114755500	19010	19010	19010	19010	0
285	20240726	135200	114755500	19010	19010	19010	19010	0
286	20240726	135100	114755500	19010	19010	19010	19010	0
287	20240726	135000	114755500	19010	19010	19010	19010	0
288	20240726	134900	114755500	19010	19010	19010	19010	0
289	20240726	134800	114755500	19010	19010	19010	19010	0
290	20240726	134700	114755500	19010	19010	19010	19010	0
291	20240726	134600	114755500	19010	18990	19010	18990	7
292	20240726	134500	114622550	18990	18990	18990	18990	0
293	20240726	134400	114622550	18990	18990	18990	18990	0
294	20240726	134300	114622550	18990	18990	18990	18990	0
295	20240726	134200	114622550	18990	18990	18990	18990	0
296	20240726	134100	114622550	18990	18990	18990	18990	0
297	20240726	134000	114622550	18990	18990	18990	18990	0
298	20240726	133900	114622550	18990	18990	18990	18990	0
299	20240726	133800	114622550	18990	18990	18990	18990	0
300	20240726	133700	114622550	18990	18990	18990	18990	0
301	20240726	133600	114622550	18990	18990	18990	18990	0
302	20240726	133500	114622550	18990	18990	18990	18990	0
303	20240726	133400	114622550	18990	18990	18990	18990	0
304	20240726	133300	114622550	18990	18990	18990	18990	0
305	20240726	133200	114622550	18990	18990	18990	18990	0
306	20240726	133100	114622550	18990	18990	18990	18990	0
307	20240726	133000	114622550	18990	18990	18990	18990	0
308	20240726	132900	114622550	18990	18990	18990	18990	0
309	20240726	132800	114622550	18990	18990	18990	18990	0
310	20240726	132700	114622550	18990	18990	18990	18990	0
311	20240726	132600	114622550	18990	18990	18990	18990	0
312	20240726	132500	114622550	18990	18990	18990	18990	0
313	20240726	132400	114622550	18990	18990	18990	18990	0
314	20240726	132300	114622550	18990	18990	18990	18990	0
315	20240726	132200	114622550	18990	18990	18990	18990	0
316	20240726	132100	114622550	18990	18990	18990	18990	0
317	20240726	132000	114622550	18990	18990	18990	18990	0
318	20240726	131900	114622550	18990	18990	18990	18990	0
319	20240726	131800	114622550	18990	18990	18990	18990	0
320	20240726	131700	114622550	18990	18990	18990	18990	0
321	20240726	131600	114622550	18990	18990	18990	18990	0
322	20240726	131500	114622550	18990	18990	18990	18990	3
323	20240726	131400	114565580	19010	19010	19010	19010	0
324	20240726	131300	114565580	19010	19010	19010	18980	312
325	20240726	131200	108642220	19020	19020	19020	19020	0
326	20240726	131100	108642220	19020	19020	19020	19020	0
327	20240726	131000	108642220	19020	19020	19020	19020	4
328	20240726	130900	108566140	19010	19010	19010	19010	0
329	20240726	130800	108566140	19010	19010	19010	19010	0
330	20240726	130700	108566140	19010	19010	19010	19010	0
331	20240726	130600	108566140	19010	19010	19010	19010	0
332	20240726	130500	108566140	19010	19010	19010	19010	0
333	20240726	130400	108566140	19010	19010	19010	19010	0
334	20240726	130300	108566140	19010	19030	19030	19010	327
335	20240726	130200	102343450	19050	19050	19050	19050	0
336	20240726	130100	102343450	19050	19050	19050	19050	0
337	20240726	130000	102343450	19050	19050	19050	19050	0
338	20240726	125900	102343450	19050	19050	19050	19050	0
339	20240726	125800	102343450	19050	19050	19050	19050	0
340	20240726	125700	102343450	19050	19050	19050	19050	0
341	20240726	125600	102343450	19050	19050	19050	19050	0
342	20240726	125500	102343450	19050	19050	19050	19050	0
343	20240726	125400	102343450	19050	19050	19050	19050	0
344	20240726	125300	102343450	19050	19050	19050	19050	0
345	20240726	125200	102343450	19050	19050	19050	19050	0
346	20240726	125100	102343450	19050	19050	19050	19050	2
347	20240726	125000	102305350	19070	19070	19070	19070	0
348	20240726	124900	102305350	19070	19070	19070	19070	0
349	20240726	124800	102305350	19070	19070	19070	19070	0
350	20240726	124700	102305350	19070	19070	19070	19070	0
351	20240726	124600	102305350	19070	19070	19070	19070	0
352	20240726	124500	102305350	19070	19070	19070	19070	0
353	20240726	124400	102305350	19070	19070	19070	19070	0
354	20240726	124300	102305350	19070	19070	19070	19070	0
355	20240726	124200	102305350	19070	19070	19070	19070	0
356	20240726	124100	102305350	19070	19070	19070	19070	0
357	20240726	124000	102305350	19070	19070	19070	19070	0
358	20240726	123900	102305350	19070	19070	19070	19070	0
359	20240726	123800	102305350	19070	19070	19070	19070	0
360	20240726	123700	102305350	19070	19070	19070	19070	0
361	20240726	123600	102305350	19070	19070	19070	19070	0
362	20240726	123500	102305350	19070	19070	19070	19070	0
363	20240726	123400	102305350	19070	19070	19070	19070	0
364	20240726	123300	102305350	19070	19070	19070	19070	0
365	20240726	123200	102305350	19070	19070	19070	19070	0
366	20240726	123100	102305350	19070	19070	19070	19070	0
367	20240726	123000	102305350	19070	19070	19070	19070	0
368	20240726	122900	102305350	19070	19100	19100	19070	253
369	20240726	122800	97478340	19110	19110	19110	19110	0
370	20240726	122700	97478340	19110	19110	19110	19110	0
371	20240726	122600	97478340	19110	19110	19110	19110	0
372	20240726	122500	97478340	19110	19110	19110	19110	0
373	20240726	122400	97478340	19110	19110	19110	19110	0
374	20240726	122300	97478340	19110	19110	19110	19110	0
375	20240726	122200	97478340	19110	19110	19110	19110	0
376	20240726	122100	97478340	19110	19110	19110	19110	0
377	20240726	122000	97478340	19110	19110	19110	19110	0
378	20240726	121900	97478340	19110	19110	19110	19110	0
379	20240726	121800	97478340	19110	19110	19110	19110	0
380	20240726	121700	97478340	19110	19110	19110	19110	0
381	20240726	121600	97478340	19110	19110	19110	19110	0
382	20240726	121500	97478340	19110	19110	19110	19110	0
383	20240726	121400	97478340	19110	19110	19110	19110	0
384	20240726	121300	97478340	19110	19110	19110	19100	9
385	20240726	121200	97306410	19110	19110	19110	19090	249
386	20240726	121100	92552500	19110	19110	19110	19110	0
387	20240726	121000	92552500	19110	19110	19110	19110	0
388	20240726	120900	92552500	19110	19130	19130	19100	301
389	20240726	120800	86800210	19140	19120	19140	19120	34
390	20240726	120700	86150070	19130	19130	19150	19110	328
391	20240726	120600	79878790	19120	19120	19120	19120	1
392	20240726	120500	79859670	19100	19100	19160	19090	499
393	20240726	120400	70331140	19040	19040	19040	19040	0
394	20240726	120300	70331140	19040	19040	19040	19040	1
395	20240726	120200	70312100	19040	19130	19160	19040	419
396	20240726	120100	62305990	19150	19040	19150	19040	222
397	20240726	120000	58073790	19040	19050	19090	19040	167
398	20240726	115900	54893350	19090	18940	19090	18940	280
399	20240726	115800	49581710	18930	18930	18930	18930	0
400	20240726	115700	49581710	18930	18930	18930	18930	0
401	20240726	115600	49581710	18930	18930	18930	18930	17
402	20240726	115500	49259900	18930	18930	18930	18930	0
403	20240726	115400	49259900	18930	18930	18930	18930	0
404	20240726	115300	49259900	18930	18930	18930	18930	0
405	20240726	115200	49259900	18930	18930	18930	18930	0
406	20240726	115100	49259900	18930	18930	18930	18930	0
407	20240726	115000	49259900	18930	18930	18930	18930	0
408	20240726	114900	49259900	18930	18930	18930	18930	0
409	20240726	114800	49259900	18930	18930	18930	18930	0
410	20240726	114700	49259900	18930	18930	18930	18930	0
411	20240726	114600	49259900	18930	18930	18930	18930	0
412	20240726	114500	49259900	18930	18920	18930	18920	208
413	20240726	114400	45324340	18920	18920	18920	18920	0
414	20240726	114300	45324340	18920	18920	18920	18920	0
415	20240726	114200	45324340	18920	18920	18920	18920	0
416	20240726	114100	45324340	18920	18920	18920	18920	0
417	20240726	114000	45324340	18920	18920	18920	18920	0
418	20240726	113900	45324340	18920	18910	18920	18910	20
419	20240726	113800	44946110	18920	18920	18920	18920	2
420	20240726	113700	44908270	18910	18910	18910	18910	0
421	20240726	113600	44908270	18910	18910	18910	18910	0
422	20240726	113500	44908270	18910	18910	18910	18910	0
423	20240726	113400	44908270	18910	18910	18910	18910	3
424	20240726	113300	44851540	18920	18920	18920	18920	0
425	20240726	113200	44851540	18920	18920	18920	18920	0
426	20240726	113100	44851540	18920	18910	18920	18910	32
427	20240726	113000	44246390	18920	18920	18920	18920	0
428	20240726	112900	44246390	18920	18920	18920	18920	0
429	20240726	112800	44246390	18920	18920	18920	18920	0
430	20240726	112700	44246390	18920	18920	18920	18920	0
431	20240726	112600	44246390	18920	18920	18920	18920	0
432	20240726	112500	44246390	18920	18920	18920	18920	0
433	20240726	112400	44246390	18920	18920	18920	18920	0
434	20240726	112300	44246390	18920	18920	18920	18920	0
435	20240726	112200	44246390	18920	18920	18920	18920	3
436	20240726	112100	44189630	18920	18920	18920	18920	0
437	20240726	112000	44189630	18920	18920	18920	18920	0
438	20240726	111900	44189630	18920	18920	18920	18920	0
439	20240726	111800	44189630	18920	18920	18920	18920	0
440	20240726	111700	44189630	18920	18920	18920	18920	0
441	20240726	111600	44189630	18920	18920	18920	18920	0
442	20240726	111500	44189630	18920	18920	18920	18920	0
443	20240726	111400	44189630	18920	18920	18920	18920	0
444	20240726	111300	44189630	18920	18920	18920	18920	0
445	20240726	111200	44189630	18920	18920	18920	18920	0
446	20240726	111100	44189630	18920	18920	18920	18920	0
447	20240726	111000	44189630	18920	18920	18920	18920	6
448	20240726	110900	44076110	18930	18930	18930	18930	0
449	20240726	110800	44076110	18930	18930	18930	18930	0
450	20240726	110700	44076110	18930	18930	18930	18930	0
451	20240726	110600	44076110	18930	18930	18930	18930	0
452	20240726	110500	44076110	18930	18930	18930	18930	0
453	20240726	110400	44076110	18930	18930	18930	18930	0
454	20240726	110300	44076110	18930	18930	18930	18930	0
455	20240726	110200	44076110	18930	18930	18930	18930	0
456	20240726	110100	44076110	18930	18930	18930	18930	0
457	20240726	110000	44076110	18930	18930	18930	18930	2
458	20240726	105900	44038250	18920	18920	18920	18920	0
459	20240726	105800	44038250	18920	18920	18920	18920	0
460	20240726	105700	44038250	18920	18920	18920	18920	0
461	20240726	105600	44038250	18920	18920	18920	18920	0
462	20240726	105500	44038250	18920	18920	18920	18920	1
463	20240726	105400	44019330	18930	18930	18930	18930	0
464	20240726	105300	44019330	18930	18930	18930	18930	0
465	20240726	105200	44019330	18930	18930	18930	18930	0
466	20240726	105100	44019330	18930	18930	18930	18930	0
467	20240726	105000	44019330	18930	18930	18930	18930	0
468	20240726	104900	44019330	18930	18930	18930	18930	0
469	20240726	104800	44019330	18930	18930	18930	18930	0
470	20240726	104700	44019330	18930	18930	18930	18930	0
471	20240726	104600	44019330	18930	18930	18930	18930	0
472	20240726	104500	44019330	18930	18930	18930	18930	0
473	20240726	104400	44019330	18930	18930	18930	18930	0
474	20240726	104300	44019330	18930	18930	18930	18930	0
475	20240726	104200	44019330	18930	18930	18930	18930	0
476	20240726	104100	44019330	18930	18930	18930	18930	0
477	20240726	104000	44019330	18930	18930	18930	18930	0
478	20240726	103900	44019330	18930	18930	18930	18930	0
479	20240726	103800	44019330	18930	18930	18930	18930	0
480	20240726	103700	44019330	18930	18930	18930	18930	0
481	20240726	103600	44019330	18930	18930	18930	18930	0
482	20240726	103500	44019330	18930	18930	18930	18930	0
483	20240726	103400	44019330	18930	18930	18930	18930	0
484	20240726	103300	44019330	18930	18930	18930	18930	0
485	20240726	103200	44019330	18930	18930	18930	18930	4
486	20240726	103100	43943610	18930	18930	18930	18930	0
487	20240726	103000	43943610	18930	18930	18930	18930	0
488	20240726	102900	43943610	18930	18910	18930	18910	11
489	20240726	102800	43735580	18900	18900	18900	18900	0
490	20240726	102700	43735580	18900	18900	18900	18900	0
491	20240726	102600	43735580	18900	18900	18900	18900	3
492	20240726	102500	43678880	18910	18910	18910	18910	0
493	20240726	102400	43678880	18910	18910	18910	18910	0
494	20240726	102300	43678880	18910	18910	18910	18910	0
495	20240726	102200	43678880	18910	18910	18910	18910	0
496	20240726	102100	43678880	18910	18910	18910	18910	0
497	20240726	102000	43678880	18910	18910	18910	18910	0
498	20240726	101900	43678880	18910	18910	18910	18910	0
499	20240726	101800	43678880	18910	18910	18910	18910	0
500	20240726	101700	43678880	18910	18910	18910	18910	1
501	20240726	101600	43659970	18910	18910	18910	18910	0
502	20240726	101500	43659970	18910	18910	18910	18910	6
503	20240726	101400	43546510	18910	18910	18910	18910	0
504	20240726	101300	43546510	18910	18910	18910	18910	0
505	20240726	101200	43546510	18910	18910	18910	18910	0
506	20240726	101100	43546510	18910	18910	18910	18910	0
507	20240726	101000	43546510	18910	18900	18910	18900	10
508	20240726	100900	43357470	18910	18910	18910	18910	1
509	20240726	100800	43338560	18910	18910	18910	18910	0
510	20240726	100700	43338560	18910	18910	18910	18910	0
511	20240726	100600	43338560	18910	18910	18910	18910	0
512	20240726	100500	43338560	18910	18890	18910	18890	11
513	20240726	100400	43130750	18910	18910	18910	18910	1
514	20240726	100300	43111840	18910	18910	18910	18910	0
515	20240726	100200	43111840	18910	18910	18910	18910	8
516	20240726	100100	42960560	18910	18910	18910	18910	0
517	20240726	100000	42960560	18910	18910	18910	18910	0
518	20240726	095900	42960560	18910	18910	18910	18910	0
519	20240726	095800	42960560	18910	18910	18910	18910	0
520	20240726	095700	42960560	18910	18910	18910	18910	1
521	20240726	095600	42941650	18910	18910	18910	18910	0
522	20240726	095500	42941650	18910	18910	18910	18910	0
523	20240726	095400	42941650	18910	18910	18910	18910	0
524	20240726	095300	42941650	18910	18910	18910	18910	0
525	20240726	095200	42941650	18910	18820	18910	18820	471
526	20240726	095100	34063120	18850	18850	18860	18850	470
527	20240726	095000	25203200	18900	18900	18900	18900	1
528	20240726	094900	25184300	18910	18940	18940	18910	251
529	20240726	094800	20435600	18930	18930	18950	18930	5
530	20240726	094700	20340930	18920	18930	18940	18920	11
531	20240726	094600	20132770	18940	18950	18950	18940	2
532	20240726	094500	20094880	18950	18950	18950	18950	0
533	20240726	094400	20094880	18950	18920	18950	18920	2
534	20240726	094300	20057010	18940	18920	18940	18920	21
535	20240726	094200	19659650	18930	18910	18930	18910	2
536	20240726	094100	19621810	18970	18960	18980	18960	3
537	20240726	094000	19564900	18940	18940	18940	18940	0
538	20240726	093900	19564900	18940	18940	18940	18940	0
539	20240726	093800	19564900	18940	18940	18940	18940	0
540	20240726	093700	19564900	18940	18940	18940	18940	0
541	20240726	093600	19564900	18940	18940	18940	18940	1
542	20240726	093500	19545960	18950	18950	18950	18950	0
543	20240726	093400	19545960	18950	18980	18980	18950	4
544	20240726	093300	19470100	19000	18980	19000	18980	13
545	20240726	093200	19223310	18880	18990	19000	18880	236
546	20240726	093100	14749840	19020	19020	19020	19020	0
547	20240726	093000	14749840	19020	19030	19050	19010	246
548	20240726	092900	10072040	19050	19010	19050	19010	111
549	20240726	092800	7961490	19010	19010	19010	19010	0
550	20240726	092700	7961490	19010	19010	19010	19010	0
551	20240726	092600	7961490	19010	19010	19010	19000	13
552	20240726	092500	7714470	18980	18980	18980	18980	0
553	20240726	092400	7714470	18980	18980	18980	18980	0
554	20240726	092300	7714470	18980	18980	18980	18980	0
555	20240726	092200	7714470	18980	18980	18980	18980	0
556	20240726	092100	7714470	18980	18980	18980	18980	0
557	20240726	092000	7714470	18980	18980	18980	18980	0
558	20240726	091900	7714470	18980	18980	18980	18980	0
559	20240726	091800	7714470	18980	18980	18980	18980	0
560	20240726	091700	7714470	18980	18980	18980	18980	0
561	20240726	091600	7714470	18980	18980	18980	18980	0
562	20240726	091500	7714470	18980	18980	18980	18980	0
563	20240726	091400	7714470	18980	18980	18980	18980	0
564	20240726	091300	7714470	18980	18980	18980	18980	0
565	20240726	091200	7714470	18980	19070	19070	18980	7
566	20240726	091100	7581070	19070	19070	19070	19070	50
567	20240726	091000	6627570	19280	19280	19280	19280	0
568	20240726	090900	6627570	19280	19280	19280	19280	0
569	20240726	090800	6627570	19280	19280	19280	19280	0
570	20240726	090700	6627570	19280	19280	19280	19280	0
571	20240726	090600	6627570	19280	19230	19280	19230	267
572	20240726	090500	1482580	19290	18920	19300	18920	74
573	20240726	090400	75610	18920	18920	18920	18920	2
574	20240726	090300	37770	18920	18920	18920	18920	0
575	20240726	090200	37770	18920	18920	18920	18920	1
576	20240726	090100	18850	18850	18850	18850	18850	0
577	20240726	090000	18850	18850	18850	18850	18850	1