KissMeData/001940/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183500	286692430	19210	19210	19210	19210	77
3	20240729	183400	286692430	19210	19210	19210	19210	0
4	20240729	183300	286692430	19210	19210	19210	19210	0
5	20240729	183200	286692430	19210	19210	19210	19210	0
6	20240729	183100	286692430	19210	19210	19210	19210	0
7	20240729	183000	286692430	19210	19210	19210	19210	0
8	20240729	182900	286692430	19210	19210	19210	19210	0
9	20240729	182800	286692430	19210	19210	19210	19210	0
10	20240729	182700	286692430	19210	19210	19210	19210	0
11	20240729	182600	286692430	19210	19210	19210	19210	0
12	20240729	182500	286692430	19210	19210	19210	19210	0
13	20240729	182400	286692430	19210	19210	19210	19210	0
14	20240729	182300	286692430	19210	19210	19210	19210	0
15	20240729	182200	286692430	19210	19210	19210	19210	0
16	20240729	182100	286692430	19210	19210	19210	19210	0
17	20240729	182000	286692430	19210	19210	19210	19210	0
18	20240729	181900	286692430	19210	19210	19210	19210	0
19	20240729	181800	286692430	19210	19210	19210	19210	0
20	20240729	181700	286692430	19210	19210	19210	19210	0
21	20240729	181600	286692430	19210	19210	19210	19210	0
22	20240729	181500	286692430	19210	19210	19210	19210	0
23	20240729	181400	286692430	19210	19210	19210	19210	0
24	20240729	181300	286692430	19210	19210	19210	19210	0
25	20240729	181200	286692430	19210	19210	19210	19210	0
26	20240729	181100	286692430	19210	19210	19210	19210	0
27	20240729	181000	286692430	19210	19210	19210	19210	0
28	20240729	180900	286692430	19210	19210	19210	19210	0
29	20240729	180800	286692430	19210	19210	19210	19210	0
30	20240729	180700	286692430	19210	19210	19210	19210	0
31	20240729	180600	286692430	19210	19210	19210	19210	0
32	20240729	180500	286692430	19210	19210	19210	19210	77
33	20240729	180400	286692430	19210	19210	19210	19210	0
34	20240729	180300	286692430	19210	19210	19210	19210	0
35	20240729	180200	286692430	19210	19210	19210	19210	0
36	20240729	180100	286692430	19210	19210	19210	19210	0
37	20240729	180000	286692430	19210	19210	19210	19210	0
38	20240729	175900	286692430	19210	19210	19210	19210	0
39	20240729	175800	286692430	19210	19210	19210	19210	0
40	20240729	175700	286692430	19210	19210	19210	19210	0
41	20240729	175600	286692430	19210	19210	19210	19210	0
42	20240729	175500	286692430	19210	19210	19210	19210	0
43	20240729	175400	286692430	19210	19210	19210	19210	0
44	20240729	175300	286692430	19210	19210	19210	19210	0
45	20240729	175200	286692430	19210	19210	19210	19210	0
46	20240729	175100	286692430	19210	19210	19210	19210	0
47	20240729	175000	286692430	19210	19210	19210	19210	0
48	20240729	174900	286692430	19210	19210	19210	19210	0
49	20240729	174800	286692430	19210	19210	19210	19210	0
50	20240729	174700	286692430	19210	19210	19210	19210	0
51	20240729	174600	286692430	19210	19210	19210	19210	0
52	20240729	174500	286692430	19210	19210	19210	19210	0
53	20240729	174400	286692430	19210	19210	19210	19210	0
54	20240729	174300	286692430	19210	19210	19210	19210	0
55	20240729	174200	286692430	19210	19210	19210	19210	0
56	20240729	174100	286692430	19210	19210	19210	19210	0
57	20240729	174000	286692430	19210	19210	19210	19210	0
58	20240729	173900	286692430	19210	19210	19210	19210	0
59	20240729	173800	286692430	19210	19210	19210	19210	0
60	20240729	173700	286692430	19210	19210	19210	19210	0
61	20240729	173600	286692430	19210	19210	19210	19210	0
62	20240729	173500	286692430	19210	19210	19210	19210	77
63	20240729	173400	286692430	19210	19210	19210	19210	0
64	20240729	173300	286692430	19210	19210	19210	19210	0
65	20240729	173200	286692430	19210	19210	19210	19210	0
66	20240729	173100	286692430	19210	19210	19210	19210	0
67	20240729	173000	286692430	19210	19210	19210	19210	0
68	20240729	172900	286692430	19210	19210	19210	19210	0
69	20240729	172800	286692430	19210	19210	19210	19210	0
70	20240729	172700	286692430	19210	19210	19210	19210	0
71	20240729	172600	286692430	19210	19210	19210	19210	0
72	20240729	172500	286692430	19210	19210	19210	19210	0
73	20240729	172400	286692430	19210	19210	19210	19210	0
74	20240729	172300	286692430	19210	19210	19210	19210	0
75	20240729	172200	286692430	19210	19210	19210	19210	0
76	20240729	172100	286692430	19210	19210	19210	19210	0
77	20240729	172000	286692430	19210	19210	19210	19210	0
78	20240729	171900	286692430	19210	19210	19210	19210	0
79	20240729	171800	286692430	19210	19210	19210	19210	0
80	20240729	171700	286692430	19210	19210	19210	19210	0
81	20240729	171600	286692430	19210	19210	19210	19210	0
82	20240729	171500	286692430	19210	19210	19210	19210	0
83	20240729	171400	286692430	19210	19210	19210	19210	0
84	20240729	171300	286692430	19210	19210	19210	19210	0
85	20240729	171200	286692430	19210	19210	19210	19210	0
86	20240729	171100	286692430	19210	19210	19210	19210	0
87	20240729	171000	286692430	19210	19210	19210	19210	0
88	20240729	170900	286692430	19210	19210	19210	19210	0
89	20240729	170800	286692430	19210	19210	19210	19210	0
90	20240729	170700	286692430	19210	19210	19210	19210	0
91	20240729	170600	286692430	19210	19210	19210	19210	0
92	20240729	170500	286692430	19210	19210	19210	19210	77
93	20240729	170400	286692430	19210	19210	19210	19210	0
94	20240729	170300	286692430	19210	19210	19210	19210	0
95	20240729	170200	286692430	19210	19210	19210	19210	0
96	20240729	170100	286692430	19210	19210	19210	19210	0
97	20240729	170000	286692430	19210	19210	19210	19210	0
98	20240729	165900	286692430	19210	19210	19210	19210	0
99	20240729	165800	286692430	19210	19210	19210	19210	0
100	20240729	165700	286692430	19210	19210	19210	19210	0
101	20240729	165600	286692430	19210	19210	19210	19210	0
102	20240729	165500	286692430	19210	19210	19210	19210	0
103	20240729	165400	286692430	19210	19210	19210	19210	0
104	20240729	165300	286692430	19210	19210	19210	19210	0
105	20240729	165200	286692430	19210	19210	19210	19210	0
106	20240729	165100	286692430	19210	19210	19210	19210	0
107	20240729	165000	286692430	19210	19210	19210	19210	0
108	20240729	164900	286692430	19210	19210	19210	19210	0
109	20240729	164800	286692430	19210	19210	19210	19210	0
110	20240729	164700	286692430	19210	19210	19210	19210	0
111	20240729	164600	286692430	19210	19210	19210	19210	0
112	20240729	164500	286692430	19210	19210	19210	19210	0
113	20240729	164400	286692430	19210	19210	19210	19210	0
114	20240729	164300	286692430	19210	19210	19210	19210	0
115	20240729	164200	286692430	19210	19210	19210	19210	0
116	20240729	164100	286692430	19210	19210	19210	19210	0
117	20240729	164000	286692430	19210	19210	19210	19210	0
118	20240729	163900	286692430	19210	19210	19210	19210	0
119	20240729	163800	286692430	19210	19210	19210	19210	0
120	20240729	163700	286692430	19210	19210	19210	19210	0
121	20240729	163600	286692430	19210	19210	19210	19210	0
122	20240729	163500	286692430	19210	19210	19210	19210	77
123	20240729	163400	286692430	19210	19210	19210	19210	0
124	20240729	163300	286692430	19210	19210	19210	19210	0
125	20240729	163200	286692430	19210	19210	19210	19210	0
126	20240729	163100	286692430	19210	19210	19210	19210	0
127	20240729	163000	286692430	19210	19210	19210	19210	0
128	20240729	162900	286692430	19210	19210	19210	19210	0
129	20240729	162800	286692430	19210	19210	19210	19210	0
130	20240729	162700	286692430	19210	19210	19210	19210	0
131	20240729	162600	286692430	19210	19210	19210	19210	0
132	20240729	162500	286692430	19210	19210	19210	19210	0
133	20240729	162400	286692430	19210	19210	19210	19210	0
134	20240729	162300	286692430	19210	19210	19210	19210	0
135	20240729	162200	286692430	19210	19210	19210	19210	0
136	20240729	162100	286692430	19210	19210	19210	19210	0
137	20240729	162000	286692430	19210	19210	19210	19210	0
138	20240729	161900	286692430	19210	19210	19210	19210	0
139	20240729	161800	286692430	19210	19210	19210	19210	0
140	20240729	161700	286692430	19210	19210	19210	19210	0
141	20240729	161600	286692430	19210	19210	19210	19210	0
142	20240729	161500	286692430	19210	19210	19210	19210	0
143	20240729	161400	286692430	19210	19210	19210	19210	0
144	20240729	161300	286692430	19210	19210	19210	19210	0
145	20240729	161200	286692430	19210	19210	19210	19210	0
146	20240729	161100	286692430	19210	19210	19210	19210	0
147	20240729	161000	286692430	19210	19210	19210	19210	0
148	20240729	160900	286692430	19210	19210	19210	19210	0
149	20240729	160800	286692430	19210	19210	19210	19210	0
150	20240729	160700	286692430	19210	19210	19210	19210	0
151	20240729	160600	286692430	19210	19210	19210	19210	0
152	20240729	160500	286692430	19210	19210	19210	19210	77
153	20240729	160400	286692430	19210	19210	19210	19210	0
154	20240729	160300	286692430	19210	19210	19210	19210	0
155	20240729	160200	286692430	19210	19210	19210	19210	0
156	20240729	160100	286692430	19210	19210	19210	19210	0
157	20240729	160000	286692430	19210	19210	19210	19210	0
158	20240729	155900	286692430	19210	19210	19210	19210	0
159	20240729	155800	286692430	19210	19210	19210	19210	0
160	20240729	155700	286692430	19210	19210	19210	19210	0
161	20240729	155600	286692430	19210	19210	19210	19210	0
162	20240729	155500	286692430	19210	19210	19210	19210	0
163	20240729	155400	286692430	19210	19210	19210	19210	0
164	20240729	155300	286692430	19210	19210	19210	19210	0
165	20240729	155200	286692430	19210	19210	19210	19210	0
166	20240729	155100	286692430	19210	19210	19210	19210	0
167	20240729	155000	286692430	19210	19210	19210	19210	0
168	20240729	154900	286692430	19210	19210	19210	19210	0
169	20240729	154800	286692430	19210	19210	19210	19210	0
170	20240729	154700	286692430	19210	19210	19210	19210	0
171	20240729	154600	286692430	19210	19210	19210	19210	0
172	20240729	154500	286692430	19210	19210	19210	19210	0
173	20240729	154400	286692430	19210	19210	19210	19210	0
174	20240729	154300	286692430	19210	19210	19210	19210	0
175	20240729	154200	286692430	19210	19210	19210	19210	0
176	20240729	154100	286692430	19210	19210	19210	19210	0
177	20240729	154000	286692430	19210	19210	19210	19210	0
178	20240729	153900	286692430	19210	19210	19210	19210	0
179	20240729	153800	286692430	19210	19210	19210	19210	0
180	20240729	153700	286692430	19210	19210	19210	19210	0
181	20240729	153600	286692430	19210	19210	19210	19210	0
182	20240729	153500	286692430	19210	19210	19210	19210	77
183	20240729	153400	286692430	19210	19210	19210	19210	0
184	20240729	153300	286692430	19210	19210	19210	19210	0
185	20240729	153200	286692430	19210	19210	19210	19210	0
186	20240729	153100	286692430	19210	19210	19210	19210	0
187	20240729	153000	286692430	19210	19210	19210	19210	77
188	20240729	152900	285213260	19380	19380	19380	19380	0
189	20240729	152800	285213260	19380	19380	19380	19380	0
190	20240729	152700	285213260	19380	19380	19380	19380	0
191	20240729	152600	285213260	19380	19380	19380	19380	0
192	20240729	152500	285213260	19380	19380	19380	19380	0
193	20240729	152400	285213260	19380	19380	19380	19380	0
194	20240729	152300	285213260	19380	19380	19380	19380	0
195	20240729	152200	285213260	19380	19380	19380	19380	0
196	20240729	152100	285213260	19380	19380	19380	19380	0
197	20240729	152000	285213260	19380	19380	19380	19380	0
198	20240729	151900	285213260	19380	19380	19380	19220	13
199	20240729	151800	284961540	19380	19360	19380	19220	450
200	20240729	151700	276308960	19360	19360	19360	19360	5
201	20240729	151600	276212160	19360	19360	19360	19360	4
202	20240729	151500	276134720	19310	19250	19310	19250	3
203	20240729	151400	276076910	19250	19250	19250	19250	2
204	20240729	151300	276038410	19360	19250	19360	19250	3
205	20240729	151200	275980440	19250	19250	19250	19250	2
206	20240729	151100	275941940	19250	19250	19250	19250	0
207	20240729	151000	275941940	19250	19250	19250	19250	1
208	20240729	150900	275922690	19250	19250	19250	19250	1
209	20240729	150800	275903440	19250	19250	19250	19250	0
210	20240729	150700	275903440	19250	19250	19250	19250	2
211	20240729	150600	275864940	19250	19250	19250	19250	0
212	20240729	150500	275864940	19250	19250	19250	19250	1
213	20240729	150400	275845690	19250	19360	19360	19250	9
214	20240729	150300	275671560	19250	19250	19250	19250	0
215	20240729	150200	275671560	19250	19250	19250	19250	2
216	20240729	150100	275633060	19370	19370	19370	19370	0
217	20240729	150000	275633060	19370	19250	19370	19250	5
218	20240729	145900	275536690	19380	19380	19380	19340	495
219	20240729	145800	265958580	19370	19370	19370	19370	0
220	20240729	145700	265958580	19370	19370	19370	19370	0
221	20240729	145600	265958580	19370	19270	19370	19270	424
222	20240729	145500	257784300	19270	19260	19270	19260	151
223	20240729	145400	254875900	19260	19310	19310	19260	1084
224	20240729	145300	233969510	19300	19300	19300	19300	24
225	20240729	145200	233506310	19310	19310	19310	19310	0
226	20240729	145100	233506310	19310	19310	19310	19310	7
227	20240729	145000	233371140	19330	19330	19330	19330	0
228	20240729	144900	233371140	19330	19330	19330	19330	0
229	20240729	144800	233371140	19330	19330	19330	19330	0
230	20240729	144700	233371140	19330	19330	19330	19330	0
231	20240729	144600	233371140	19330	19330	19330	19330	0
232	20240729	144500	233371140	19330	19330	19330	19330	0
233	20240729	144400	233371140	19330	19330	19330	19330	1
234	20240729	144300	233351810	19330	19330	19330	19310	9
235	20240729	144200	233177960	19370	19370	19370	19370	0
236	20240729	144100	233177960	19370	19370	19370	19370	0
237	20240729	144000	233177960	19370	19370	19370	19370	0
238	20240729	143900	233177960	19370	19370	19370	19370	0
239	20240729	143800	233177960	19370	19370	19370	19370	0
240	20240729	143700	233177960	19370	19370	19370	19370	0
241	20240729	143600	233177960	19370	19370	19370	19370	0
242	20240729	143500	233177960	19370	19370	19370	19370	0
243	20240729	143400	233177960	19370	19370	19370	19370	0
244	20240729	143300	233177960	19370	19370	19370	19370	0
245	20240729	143200	233177960	19370	19370	19370	19370	0
246	20240729	143100	233177960	19370	19370	19370	19370	0
247	20240729	143000	233177960	19370	19370	19370	19370	0
248	20240729	142900	233177960	19370	19370	19370	19370	12
249	20240729	142800	232945520	19370	19340	19370	19340	696
250	20240729	142700	219483080	19350	19350	19350	19350	0
251	20240729	142600	219483080	19350	19350	19350	19350	1
252	20240729	142500	219463730	19350	19350	19350	19350	0
253	20240729	142400	219463730	19350	19350	19350	19350	1
254	20240729	142300	219444380	19380	19380	19380	19380	0
255	20240729	142200	219444380	19380	19380	19380	19380	0
256	20240729	142100	219444380	19380	19380	19380	19380	9
257	20240729	142000	219269960	19380	19380	19380	19380	0
258	20240729	141900	219269960	19380	19380	19380	19380	0
259	20240729	141800	219269960	19380	19380	19380	19380	0
260	20240729	141700	219269960	19380	19380	19380	19380	0
261	20240729	141600	219269960	19380	19310	19380	19300	108
262	20240729	141500	217184500	19310	19310	19310	19310	38
263	20240729	141400	216450720	19380	19380	19380	19380	0
264	20240729	141300	216450720	19380	19380	19380	19380	0
265	20240729	141200	216450720	19380	19380	19380	19380	0
266	20240729	141100	216450720	19380	19380	19380	19380	0
267	20240729	141000	216450720	19380	19380	19380	19380	0
268	20240729	140900	216450720	19380	19380	19380	19380	0
269	20240729	140800	216450720	19380	19380	19380	19380	0
270	20240729	140700	216450720	19380	19380	19380	19380	5
271	20240729	140600	216353820	19300	19300	19300	19300	0
272	20240729	140500	216353820	19300	19300	19300	19300	0
273	20240729	140400	216353820	19300	19300	19300	19300	0
274	20240729	140300	216353820	19300	19300	19300	19300	0
275	20240729	140200	216353820	19300	19300	19300	19300	0
276	20240729	140100	216353820	19300	19300	19300	19300	27
277	20240729	140000	215832720	19370	19370	19370	19370	0
278	20240729	135900	215832720	19370	19370	19370	19370	0
279	20240729	135800	215832720	19370	19370	19370	19370	0
280	20240729	135700	215832720	19370	19370	19370	19370	0
281	20240729	135600	215832720	19370	19370	19370	19370	0
282	20240729	135500	215832720	19370	19380	19380	19370	19
283	20240729	135400	215464510	19380	19300	19380	19300	513
284	20240729	135300	205538290	19300	19300	19300	19300	86
285	20240729	135200	203878490	19300	19300	19300	19300	0
286	20240729	135100	203878490	19300	19300	19300	19300	0
287	20240729	135000	203878490	19300	19300	19300	19300	0
288	20240729	134900	203878490	19300	19300	19300	19300	101
289	20240729	134800	201929190	19300	19300	19300	19300	0
290	20240729	134700	201929190	19300	19300	19300	19300	0
291	20240729	134600	201929190	19300	19300	19300	19300	0
292	20240729	134500	201929190	19300	19280	19300	19280	443
293	20240729	134400	193381510	19280	19280	19280	19280	0
294	20240729	134300	193381510	19280	19280	19280	19280	0
295	20240729	134200	193381510	19280	19280	19280	19280	0
296	20240729	134100	193381510	19280	19280	19280	19280	0
297	20240729	134000	193381510	19280	19280	19280	19280	0
298	20240729	133900	193381510	19280	19280	19280	19280	0
299	20240729	133800	193381510	19280	19280	19280	19280	0
300	20240729	133700	193381510	19280	19280	19280	19280	5
301	20240729	133600	193285110	19280	19280	19280	19280	0
302	20240729	133500	193285110	19280	19280	19280	19280	0
303	20240729	133400	193285110	19280	19280	19280	19280	14
304	20240729	133300	193015190	19280	19280	19280	19280	0
305	20240729	133200	193015190	19280	19280	19280	19280	0
306	20240729	133100	193015190	19280	19280	19280	19280	0
307	20240729	133000	193015190	19280	19280	19280	19280	0
308	20240729	132900	193015190	19280	19230	19280	19230	5
309	20240729	132800	192918900	19280	19280	19280	19280	0
310	20240729	132700	192918900	19280	19280	19280	19280	0
311	20240729	132600	192918900	19280	19280	19280	19280	0
312	20240729	132500	192918900	19280	19280	19280	19280	0
313	20240729	132400	192918900	19280	19280	19280	19280	3
314	20240729	132300	192861060	19270	19270	19270	19270	0
315	20240729	132200	192861060	19270	19270	19270	19270	0
316	20240729	132100	192861060	19270	19230	19270	19230	4
317	20240729	132000	192784050	19290	19290	19290	19290	0
318	20240729	131900	192784050	19290	19290	19290	19290	0
319	20240729	131800	192784050	19290	19290	19290	19290	7
320	20240729	131700	192649020	19270	19230	19270	19230	226
321	20240729	131600	188302840	19220	19220	19220	19220	25
322	20240729	131500	187822340	19220	19230	19230	19220	475
323	20240729	131400	178691550	19240	19260	19330	19240	822
324	20240729	131300	162865270	19320	19320	19320	19320	1
325	20240729	131200	162845950	19320	19240	19320	19240	101
326	20240729	131100	160901360	19260	19260	19260	19260	13
327	20240729	131000	160650980	19260	19270	19320	19260	16
328	20240729	130900	160342660	19270	19320	19320	19270	206
329	20240729	130800	156370910	19330	19330	19330	19330	5
330	20240729	130700	156274260	19380	19380	19380	19380	0
331	20240729	130600	156274260	19380	19380	19380	19380	0
332	20240729	130500	156274260	19380	19360	19380	19360	10
333	20240729	130400	156080480	19360	19380	19390	19270	337
334	20240729	130300	149565040	19310	19260	19340	19260	450
335	20240729	130200	140894860	19300	19300	19300	19300	0
336	20240729	130100	140894860	19300	19300	19300	19300	38
337	20240729	130000	140161460	19300	19300	19300	19300	0
338	20240729	125900	140161460	19300	19300	19300	19300	0
339	20240729	125800	140161460	19300	19310	19320	19300	963
340	20240729	125700	121575140	19310	19310	19310	19310	6
341	20240729	125600	121459280	19310	19310	19310	19310	11
342	20240729	125500	121246870	19310	19310	19310	19310	0
343	20240729	125400	121246870	19310	19310	19310	19310	0
344	20240729	125300	121246870	19310	19340	19340	19300	42
345	20240729	125200	120434850	19330	19240	19330	19230	390
346	20240729	125100	112902030	19200	19200	19300	19200	1292
347	20240729	125000	88045050	19190	19190	19190	19190	0
348	20240729	124900	88045050	19190	19190	19190	19190	0
349	20240729	124800	88045050	19190	19190	19190	19190	0
350	20240729	124700	88045050	19190	19190	19190	19190	0
351	20240729	124600	88045050	19190	19190	19190	19190	0
352	20240729	124500	88045050	19190	19190	19190	19190	0
353	20240729	124400	88045050	19190	19190	19190	19190	1
354	20240729	124300	88025860	19180	19180	19180	19180	0
355	20240729	124200	88025860	19180	19180	19180	19180	0
356	20240729	124100	88025860	19180	19180	19180	19180	0
357	20240729	124000	88025860	19180	19180	19180	19180	0
358	20240729	123900	88025860	19180	19180	19180	19180	0
359	20240729	123800	88025860	19180	19180	19180	19180	0
360	20240729	123700	88025860	19180	19180	19180	19180	8
361	20240729	123600	87872420	19180	19180	19180	19180	0
362	20240729	123500	87872420	19180	19180	19180	19180	0
363	20240729	123400	87872420	19180	19180	19180	19180	0
364	20240729	123300	87872420	19180	19180	19180	19180	5
365	20240729	123200	87776520	19180	19180	19180	19180	0
366	20240729	123100	87776520	19180	19180	19180	19180	0
367	20240729	123000	87776520	19180	19180	19180	19180	0
368	20240729	122900	87776520	19180	19180	19180	19180	0
369	20240729	122800	87776520	19180	19180	19180	19180	0
370	20240729	122700	87776520	19180	19180	19180	19180	0
371	20240729	122600	87776520	19180	19180	19180	19180	0
372	20240729	122500	87776520	19180	19180	19180	19180	0
373	20240729	122400	87776520	19180	19180	19180	19180	0
374	20240729	122300	87776520	19180	19180	19180	19180	0
375	20240729	122200	87776520	19180	19180	19180	19180	0
376	20240729	122100	87776520	19180	19180	19180	19180	0
377	20240729	122000	87776520	19180	19180	19180	19180	9
378	20240729	121900	87603900	19150	19150	19150	19150	0
379	20240729	121800	87603900	19150	19150	19150	19150	12
380	20240729	121700	87374100	19180	19180	19180	19180	0
381	20240729	121600	87374100	19180	19180	19180	19180	0
382	20240729	121500	87374100	19180	19180	19180	19180	0
383	20240729	121400	87374100	19180	19180	19180	19180	0
384	20240729	121300	87374100	19180	19180	19180	19180	0
385	20240729	121200	87374100	19180	19180	19180	19180	0
386	20240729	121100	87374100	19180	19180	19180	19180	10
387	20240729	121000	87182300	19180	19180	19180	19180	0
388	20240729	120900	87182300	19180	19180	19180	19180	0
389	20240729	120800	87182300	19180	19170	19180	19170	583
390	20240729	120700	76003370	19150	19150	19150	19150	0
391	20240729	120600	76003370	19150	19150	19150	19150	0
392	20240729	120500	76003370	19150	19150	19150	19150	0
393	20240729	120400	76003370	19150	19150	19150	19150	35
394	20240729	120300	75333120	19150	19150	19150	19150	0
395	20240729	120200	75333120	19150	19150	19150	19150	0
396	20240729	120100	75333120	19150	19150	19150	19150	0
397	20240729	120000	75333120	19150	19150	19150	19150	0
398	20240729	115900	75333120	19150	19150	19150	19150	0
399	20240729	115800	75333120	19150	19150	19150	19150	0
400	20240729	115700	75333120	19150	19150	19150	19150	0
401	20240729	115600	75333120	19150	19150	19150	19150	0
402	20240729	115500	75333120	19150	19150	19150	19150	0
403	20240729	115400	75333120	19150	19150	19150	19150	0
404	20240729	115300	75333120	19150	19150	19150	19150	0
405	20240729	115200	75333120	19150	19150	19150	19150	0
406	20240729	115100	75333120	19150	19150	19150	19150	0
407	20240729	115000	75333120	19150	19150	19150	19150	0
408	20240729	114900	75333120	19150	19150	19150	19150	0
409	20240729	114800	75333120	19150	19150	19150	19150	0
410	20240729	114700	75333120	19150	19150	19150	19150	0
411	20240729	114600	75333120	19150	19150	19150	19150	33
412	20240729	114500	74701170	19160	19160	19160	19160	0
413	20240729	114400	74701170	19160	19150	19160	19150	332
414	20240729	114300	68343070	19150	19150	19150	19150	0
415	20240729	114200	68343070	19150	19150	19150	19150	0
416	20240729	114100	68343070	19150	19150	19150	19150	0
417	20240729	114000	68343070	19150	19150	19150	19150	0
418	20240729	113900	68343070	19150	19150	19150	19150	1
419	20240729	113800	68323920	19150	19150	19150	19150	0
420	20240729	113700	68323920	19150	19150	19150	19150	0
421	20240729	113600	68323920	19150	19160	19160	19150	109
422	20240729	113500	66235530	19160	19160	19160	19160	0
423	20240729	113400	66235530	19160	19160	19160	19160	0
424	20240729	113300	66235530	19160	19160	19160	19160	0
425	20240729	113200	66235530	19160	19160	19160	19160	0
426	20240729	113100	66235530	19160	19160	19160	19160	0
427	20240729	113000	66235530	19160	19160	19160	19160	0
428	20240729	112900	66235530	19160	19160	19160	19160	0
429	20240729	112800	66235530	19160	19160	19160	19160	0
430	20240729	112700	66235530	19160	19160	19160	19160	0
431	20240729	112600	66235530	19160	19160	19160	19160	0
432	20240729	112500	66235530	19160	19160	19160	19160	0
433	20240729	112400	66235530	19160	19160	19160	19160	0
434	20240729	112300	66235530	19160	19160	19160	19160	0
435	20240729	112200	66235530	19160	19160	19160	19160	0
436	20240729	112100	66235530	19160	19160	19160	19160	0
437	20240729	112000	66235530	19160	19160	19160	19160	0
438	20240729	111900	66235530	19160	19160	19160	19160	0
439	20240729	111800	66235530	19160	19160	19160	19160	1
440	20240729	111700	66216370	19210	19210	19210	19210	0
441	20240729	111600	66216370	19210	19210	19210	19210	0
442	20240729	111500	66216370	19210	19210	19210	19210	0
443	20240729	111400	66216370	19210	19210	19210	19210	0
444	20240729	111300	66216370	19210	19210	19210	19210	0
445	20240729	111200	66216370	19210	19210	19210	19210	0
446	20240729	111100	66216370	19210	19210	19210	19210	0
447	20240729	111000	66216370	19210	19210	19210	19210	0
448	20240729	110900	66216370	19210	19210	19210	19210	0
449	20240729	110800	66216370	19210	19210	19210	19210	0
450	20240729	110700	66216370	19210	19210	19210	19210	0
451	20240729	110600	66216370	19210	19210	19210	19210	0
452	20240729	110500	66216370	19210	19210	19210	19210	0
453	20240729	110400	66216370	19210	19210	19210	19210	0
454	20240729	110300	66216370	19210	19220	19220	19210	29
455	20240729	110200	65659090	19230	19230	19230	19230	0
456	20240729	110100	65659090	19230	19230	19230	19230	0
457	20240729	110000	65659090	19230	19230	19230	19230	2
458	20240729	105900	65620630	19220	19220	19220	19220	0
459	20240729	105800	65620630	19220	19220	19220	19220	0
460	20240729	105700	65620630	19220	19220	19220	19220	0
461	20240729	105600	65620630	19220	19220	19220	19220	0
462	20240729	105500	65620630	19220	19220	19220	19220	1
463	20240729	105400	65601410	19230	19230	19230	19230	0
464	20240729	105300	65601410	19230	19230	19230	19230	0
465	20240729	105200	65601410	19230	19230	19230	19230	0
466	20240729	105100	65601410	19230	19230	19230	19230	0
467	20240729	105000	65601410	19230	19230	19230	19230	0
468	20240729	104900	65601410	19230	19230	19230	19230	0
469	20240729	104800	65601410	19230	19230	19230	19230	0
470	20240729	104700	65601410	19230	19260	19260	19230	1006
471	20240729	104600	46253180	19270	19270	19270	19270	0
472	20240729	104500	46253180	19270	19270	19270	19270	0
473	20240729	104400	46253180	19270	19270	19270	19270	0
474	20240729	104300	46253180	19270	19270	19270	19270	0
475	20240729	104200	46253180	19270	19270	19270	19270	0
476	20240729	104100	46253180	19270	19270	19270	19270	7
477	20240729	104000	46118290	19270	19270	19270	19270	0
478	20240729	103900	46118290	19270	19270	19270	19270	0
479	20240729	103800	46118290	19270	19270	19270	19270	0
480	20240729	103700	46118290	19270	19270	19270	19270	0
481	20240729	103600	46118290	19270	19270	19270	19270	0
482	20240729	103500	46118290	19270	19270	19270	19270	0
483	20240729	103400	46118290	19270	19270	19270	19270	1
484	20240729	103300	46099020	19260	19260	19260	19260	1
485	20240729	103200	46079760	19270	19270	19270	19270	0
486	20240729	103100	46079760	19270	19270	19270	19270	0
487	20240729	103000	46079760	19270	19270	19270	19270	0
488	20240729	102900	46079760	19270	19270	19270	19270	0
489	20240729	102800	46079760	19270	19270	19270	19270	0
490	20240729	102700	46079760	19270	19270	19270	19270	0
491	20240729	102600	46079760	19270	19270	19270	19270	0
492	20240729	102500	46079760	19270	19270	19270	19270	4
493	20240729	102400	46002680	19270	19270	19270	19270	0
494	20240729	102300	46002680	19270	19270	19270	19270	0
495	20240729	102200	46002680	19270	19270	19270	19270	0
496	20240729	102100	46002680	19270	19270	19270	19270	2
497	20240729	102000	45964140	19270	19270	19270	19270	0
498	20240729	101900	45964140	19270	19270	19270	19270	0
499	20240729	101800	45964140	19270	19270	19270	19270	0
500	20240729	101700	45964140	19270	19270	19270	19270	0
501	20240729	101600	45964140	19270	19250	19270	19250	36
502	20240729	101500	45270640	19270	19270	19270	19270	0
503	20240729	101400	45270640	19270	19270	19270	19270	0
504	20240729	101300	45270640	19270	19250	19270	19250	216
505	20240729	101200	41111540	19250	19280	19300	19250	598
506	20240729	101100	29592210	19280	19270	19300	19260	199
507	20240729	101000	25757760	19300	19300	19300	19300	0
508	20240729	100900	25757760	19300	19300	19300	19300	0
509	20240729	100800	25757760	19300	19300	19300	19300	0
510	20240729	100700	25757760	19300	19270	19300	19270	11
511	20240729	100600	25545510	19300	19300	19300	19300	0
512	20240729	100500	25545510	19300	19300	19300	19300	0
513	20240729	100400	25545510	19300	19300	19300	19300	0
514	20240729	100300	25545510	19300	19300	19300	19300	0
515	20240729	100200	25545510	19300	19300	19300	19300	0
516	20240729	100100	25545510	19300	19300	19300	19300	0
517	20240729	100000	25545510	19300	19300	19300	19300	0
518	20240729	095900	25545510	19300	19300	19300	19300	1
519	20240729	095800	25526210	19290	19290	19290	19290	0
520	20240729	095700	25526210	19290	19290	19290	19290	1
521	20240729	095600	25506920	19300	19300	19300	19300	0
522	20240729	095500	25506920	19300	19210	19300	19210	6
523	20240729	095400	25391300	19300	19240	19300	19240	203
524	20240729	095300	21484720	19240	19240	19240	19240	0
525	20240729	095200	21484720	19240	19240	19240	19240	0
526	20240729	095100	21484720	19240	19240	19240	19240	0
527	20240729	095000	21484720	19240	19240	19240	19240	0
528	20240729	094900	21484720	19240	19240	19240	19240	0
529	20240729	094800	21484720	19240	19240	19240	19240	0
530	20240729	094700	21484720	19240	19240	19240	19240	0
531	20240729	094600	21484720	19240	19220	19240	19220	80
532	20240729	094500	19946410	19220	19220	19220	19220	0
533	20240729	094400	19946410	19220	19220	19220	19220	10
534	20240729	094300	19754210	19260	19260	19260	19260	0
535	20240729	094200	19754210	19260	19250	19260	19250	331
536	20240729	094100	13382150	19250	19240	19250	19240	160
537	20240729	094000	10302460	19240	19240	19240	19240	0
538	20240729	093900	10302460	19240	19240	19240	19240	0
539	20240729	093800	10302460	19240	19240	19240	19240	0
540	20240729	093700	10302460	19240	19240	19240	19240	0
541	20240729	093600	10302460	19240	19240	19240	19240	0
542	20240729	093500	10302460	19240	19240	19240	19240	0
543	20240729	093400	10302460	19240	19240	19240	19240	16
544	20240729	093300	9994620	19240	19240	19240	19240	0
545	20240729	093200	9994620	19240	19240	19240	19240	4
546	20240729	093100	9917660	19190	19190	19190	19190	0
547	20240729	093000	9917660	19190	19190	19190	19190	1
548	20240729	092900	9898470	19190	19190	19190	19190	36
549	20240729	092800	9207630	19250	19250	19250	19250	0
550	20240729	092700	9207630	19250	19250	19250	19250	0
551	20240729	092600	9207630	19250	19250	19250	19250	0
552	20240729	092500	9207630	19250	19250	19250	19250	4
553	20240729	092400	9130630	19250	19190	19250	19190	234
554	20240729	092300	4635900	19190	19190	19190	19190	0
555	20240729	092200	4635900	19190	19190	19190	19190	1
556	20240729	092100	4616710	19190	19160	19190	19160	2
557	20240729	092000	4578360	19140	19120	19140	19120	20
558	20240729	091900	4195900	19120	19130	19130	19120	16
559	20240729	091800	3889920	19130	19130	19130	19130	9
560	20240729	091700	3717750	19160	19160	19160	19160	0
561	20240729	091600	3717750	19160	19160	19160	19160	0
562	20240729	091500	3717750	19160	19160	19160	19160	1
563	20240729	091400	3698590	19130	19130	19130	19130	0
564	20240729	091300	3698590	19130	19130	19130	19130	10
565	20240729	091200	3507290	19130	19130	19130	19130	0
566	20240729	091100	3507290	19130	19180	19180	19080	12
567	20240729	091000	3277280	19180	19180	19180	19180	10
568	20240729	090900	3085480	19180	19180	19180	19180	0
569	20240729	090800	3085480	19180	19100	19190	19020	66
570	20240729	090700	1828700	19200	19200	19200	19200	0
571	20240729	090600	1828700	19200	19200	19200	19200	0
572	20240729	090500	1828700	19200	19200	19200	19200	0
573	20240729	090400	1828700	19200	19200	19200	19200	6
574	20240729	090300	1713500	19220	19030	19220	19030	56
575	20240729	090200	646680	19020	19020	19020	19020	0
576	20240729	090100	646680	19020	19020	19020	19020	0
577	20240729	090000	646680	19020	19020	19020	19020	34