KissMeData/002320/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183600	361038040	19170	19170	19170	19170	534
3	20240719	183500	361038040	19170	19170	19170	19170	0
4	20240719	183400	361038040	19170	19170	19170	19170	0
5	20240719	183300	361038040	19170	19170	19170	19170	0
6	20240719	183200	361038040	19170	19170	19170	19170	0
7	20240719	183100	361038040	19170	19170	19170	19170	0
8	20240719	183000	361038040	19170	19170	19170	19170	0
9	20240719	182900	361038040	19170	19170	19170	19170	0
10	20240719	182800	361038040	19170	19170	19170	19170	0
11	20240719	182700	361038040	19170	19170	19170	19170	0
12	20240719	182600	361038040	19170	19170	19170	19170	0
13	20240719	182500	361038040	19170	19170	19170	19170	0
14	20240719	182400	361038040	19170	19170	19170	19170	0
15	20240719	182300	361038040	19170	19170	19170	19170	0
16	20240719	182200	361038040	19170	19170	19170	19170	0
17	20240719	182100	361038040	19170	19170	19170	19170	0
18	20240719	182000	361038040	19170	19170	19170	19170	0
19	20240719	181900	361038040	19170	19170	19170	19170	0
20	20240719	181800	361038040	19170	19170	19170	19170	0
21	20240719	181700	361038040	19170	19170	19170	19170	0
22	20240719	181600	361038040	19170	19170	19170	19170	0
23	20240719	181500	361038040	19170	19170	19170	19170	0
24	20240719	181400	361038040	19170	19170	19170	19170	0
25	20240719	181300	361038040	19170	19170	19170	19170	0
26	20240719	181200	361038040	19170	19170	19170	19170	0
27	20240719	181100	361038040	19170	19170	19170	19170	0
28	20240719	181000	361038040	19170	19170	19170	19170	0
29	20240719	180900	361038040	19170	19170	19170	19170	0
30	20240719	180800	361038040	19170	19170	19170	19170	0
31	20240719	180700	361038040	19170	19170	19170	19170	0
32	20240719	180600	361038040	19170	19170	19170	19170	534
33	20240719	180500	361038040	19170	19170	19170	19170	0
34	20240719	180400	361038040	19170	19170	19170	19170	0
35	20240719	180300	361038040	19170	19170	19170	19170	0
36	20240719	180200	361038040	19170	19170	19170	19170	0
37	20240719	180100	361038040	19170	19170	19170	19170	0
38	20240719	180000	361038040	19170	19170	19170	19170	0
39	20240719	175900	361038040	19170	19170	19170	19170	0
40	20240719	175800	361038040	19170	19170	19170	19170	0
41	20240719	175700	361038040	19170	19170	19170	19170	0
42	20240719	175600	361038040	19170	19170	19170	19170	0
43	20240719	175500	361038040	19170	19170	19170	19170	0
44	20240719	175400	361038040	19170	19170	19170	19170	0
45	20240719	175300	361038040	19170	19170	19170	19170	0
46	20240719	175200	361038040	19170	19170	19170	19170	0
47	20240719	175100	361038040	19170	19170	19170	19170	0
48	20240719	175000	361038040	19170	19170	19170	19170	0
49	20240719	174900	361038040	19170	19170	19170	19170	0
50	20240719	174800	361038040	19170	19170	19170	19170	0
51	20240719	174700	361038040	19170	19170	19170	19170	0
52	20240719	174600	361038040	19170	19170	19170	19170	0
53	20240719	174500	361038040	19170	19170	19170	19170	0
54	20240719	174400	361038040	19170	19170	19170	19170	0
55	20240719	174300	361038040	19170	19170	19170	19170	0
56	20240719	174200	361038040	19170	19170	19170	19170	0
57	20240719	174100	361038040	19170	19170	19170	19170	0
58	20240719	174000	361038040	19170	19170	19170	19170	0
59	20240719	173900	361038040	19170	19170	19170	19170	0
60	20240719	173800	361038040	19170	19170	19170	19170	0
61	20240719	173700	361038040	19170	19170	19170	19170	0
62	20240719	173600	361038040	19170	19170	19170	19170	534
63	20240719	173500	361038040	19170	19170	19170	19170	0
64	20240719	173400	361038040	19170	19170	19170	19170	0
65	20240719	173300	361038040	19170	19170	19170	19170	0
66	20240719	173200	361038040	19170	19170	19170	19170	0
67	20240719	173100	361038040	19170	19170	19170	19170	0
68	20240719	173000	361038040	19170	19170	19170	19170	0
69	20240719	172900	361038040	19170	19170	19170	19170	0
70	20240719	172800	361038040	19170	19170	19170	19170	0
71	20240719	172700	361038040	19170	19170	19170	19170	0
72	20240719	172600	361038040	19170	19170	19170	19170	0
73	20240719	172500	361038040	19170	19170	19170	19170	0
74	20240719	172400	361038040	19170	19170	19170	19170	0
75	20240719	172300	361038040	19170	19170	19170	19170	0
76	20240719	172200	361038040	19170	19170	19170	19170	0
77	20240719	172100	361038040	19170	19170	19170	19170	0
78	20240719	172000	361038040	19170	19170	19170	19170	0
79	20240719	171900	361038040	19170	19170	19170	19170	0
80	20240719	171800	361038040	19170	19170	19170	19170	0
81	20240719	171700	361038040	19170	19170	19170	19170	0
82	20240719	171600	361038040	19170	19170	19170	19170	0
83	20240719	171500	361038040	19170	19170	19170	19170	0
84	20240719	171400	361038040	19170	19170	19170	19170	0
85	20240719	171300	361038040	19170	19170	19170	19170	0
86	20240719	171200	361038040	19170	19170	19170	19170	0
87	20240719	171100	361038040	19170	19170	19170	19170	0
88	20240719	171000	361038040	19170	19170	19170	19170	0
89	20240719	170900	361038040	19170	19170	19170	19170	0
90	20240719	170800	361038040	19170	19170	19170	19170	0
91	20240719	170700	361038040	19170	19170	19170	19170	0
92	20240719	170600	361038040	19170	19170	19170	19170	534
93	20240719	170500	361038040	19170	19170	19170	19170	0
94	20240719	170400	361038040	19170	19170	19170	19170	0
95	20240719	170300	361038040	19170	19170	19170	19170	0
96	20240719	170200	361038040	19170	19170	19170	19170	0
97	20240719	170100	361038040	19170	19170	19170	19170	0
98	20240719	170000	361038040	19170	19170	19170	19170	0
99	20240719	165900	361038040	19170	19170	19170	19170	0
100	20240719	165800	361038040	19170	19170	19170	19170	0
101	20240719	165700	361038040	19170	19170	19170	19170	0
102	20240719	165600	361038040	19170	19170	19170	19170	0
103	20240719	165500	361038040	19170	19170	19170	19170	0
104	20240719	165400	361038040	19170	19170	19170	19170	0
105	20240719	165300	361038040	19170	19170	19170	19170	0
106	20240719	165200	361038040	19170	19170	19170	19170	0
107	20240719	165100	361038040	19170	19170	19170	19170	0
108	20240719	165000	361038040	19170	19170	19170	19170	0
109	20240719	164900	361038040	19170	19170	19170	19170	0
110	20240719	164800	361038040	19170	19170	19170	19170	0
111	20240719	164700	361038040	19170	19170	19170	19170	0
112	20240719	164600	361038040	19170	19170	19170	19170	0
113	20240719	164500	361038040	19170	19170	19170	19170	0
114	20240719	164400	361038040	19170	19170	19170	19170	0
115	20240719	164300	361038040	19170	19170	19170	19170	0
116	20240719	164200	361038040	19170	19170	19170	19170	0
117	20240719	164100	361038040	19170	19170	19170	19170	0
118	20240719	164000	361038040	19170	19170	19170	19170	0
119	20240719	163900	361038040	19170	19170	19170	19170	0
120	20240719	163800	361038040	19170	19170	19170	19170	0
121	20240719	163700	361038040	19170	19170	19170	19170	0
122	20240719	163600	361038040	19170	19170	19170	19170	534
123	20240719	163500	361038040	19170	19170	19170	19170	0
124	20240719	163400	361038040	19170	19170	19170	19170	0
125	20240719	163300	361038040	19170	19170	19170	19170	0
126	20240719	163200	361038040	19170	19170	19170	19170	0
127	20240719	163100	361038040	19170	19170	19170	19170	0
128	20240719	163000	361038040	19170	19170	19170	19170	0
129	20240719	162900	361038040	19170	19170	19170	19170	0
130	20240719	162800	361038040	19170	19170	19170	19170	0
131	20240719	162700	361038040	19170	19170	19170	19170	0
132	20240719	162600	361038040	19170	19170	19170	19170	0
133	20240719	162500	361038040	19170	19170	19170	19170	0
134	20240719	162400	361038040	19170	19170	19170	19170	0
135	20240719	162300	361038040	19170	19170	19170	19170	0
136	20240719	162200	361038040	19170	19170	19170	19170	0
137	20240719	162100	361038040	19170	19170	19170	19170	0
138	20240719	162000	361038040	19170	19170	19170	19170	0
139	20240719	161900	361038040	19170	19170	19170	19170	0
140	20240719	161800	361038040	19170	19170	19170	19170	0
141	20240719	161700	361038040	19170	19170	19170	19170	0
142	20240719	161600	361038040	19170	19170	19170	19170	0
143	20240719	161500	361038040	19170	19170	19170	19170	0
144	20240719	161400	361038040	19170	19170	19170	19170	0
145	20240719	161300	361038040	19170	19170	19170	19170	0
146	20240719	161200	361038040	19170	19170	19170	19170	0
147	20240719	161100	361038040	19170	19170	19170	19170	0
148	20240719	161000	361038040	19170	19170	19170	19170	0
149	20240719	160900	361038040	19170	19170	19170	19170	0
150	20240719	160800	361038040	19170	19170	19170	19170	0
151	20240719	160700	361038040	19170	19170	19170	19170	0
152	20240719	160600	361038040	19170	19170	19170	19170	534
153	20240719	160500	361038040	19170	19170	19170	19170	0
154	20240719	160400	361038040	19170	19170	19170	19170	0
155	20240719	160300	361038040	19170	19170	19170	19170	0
156	20240719	160200	361038040	19170	19170	19170	19170	0
157	20240719	160100	361038040	19170	19170	19170	19170	0
158	20240719	160000	361038040	19170	19170	19170	19170	0
159	20240719	155900	361038040	19170	19170	19170	19170	0
160	20240719	155800	361038040	19170	19170	19170	19170	0
161	20240719	155700	361038040	19170	19170	19170	19170	0
162	20240719	155600	361038040	19170	19170	19170	19170	0
163	20240719	155500	361038040	19170	19170	19170	19170	0
164	20240719	155400	361038040	19170	19170	19170	19170	0
165	20240719	155300	361038040	19170	19170	19170	19170	0
166	20240719	155200	361038040	19170	19170	19170	19170	0
167	20240719	155100	361038040	19170	19170	19170	19170	0
168	20240719	155000	361038040	19170	19170	19170	19170	0
169	20240719	154900	361038040	19170	19170	19170	19170	0
170	20240719	154800	361038040	19170	19170	19170	19170	0
171	20240719	154700	361038040	19170	19170	19170	19170	0
172	20240719	154600	361038040	19170	19170	19170	19170	0
173	20240719	154500	361038040	19170	19170	19170	19170	0
174	20240719	154400	361038040	19170	19170	19170	19170	0
175	20240719	154300	361038040	19170	19170	19170	19170	0
176	20240719	154200	361038040	19170	19170	19170	19170	0
177	20240719	154100	361038040	19170	19170	19170	19170	0
178	20240719	154000	361038040	19170	19170	19170	19170	0
179	20240719	153900	361038040	19170	19170	19170	19170	0
180	20240719	153800	361038040	19170	19170	19170	19170	0
181	20240719	153700	361038040	19170	19170	19170	19170	0
182	20240719	153600	361038040	19170	19170	19170	19170	534
183	20240719	153500	361038040	19170	19170	19170	19170	0
184	20240719	153400	361038040	19170	19170	19170	19170	0
185	20240719	153300	361038040	19170	19170	19170	19170	0
186	20240719	153200	361038040	19170	19170	19170	19170	0
187	20240719	153100	361038040	19170	19170	19170	19170	0
188	20240719	153000	361038040	19170	19170	19170	19170	534
189	20240719	152900	350801260	19200	19200	19200	19200	0
190	20240719	152800	350801260	19200	19200	19200	19200	0
191	20240719	152700	350801260	19200	19200	19200	19200	0
192	20240719	152600	350801260	19200	19200	19200	19200	0
193	20240719	152500	350801260	19200	19200	19200	19200	0
194	20240719	152400	350801260	19200	19200	19200	19200	0
195	20240719	152300	350801260	19200	19200	19200	19200	0
196	20240719	152200	350801260	19200	19200	19200	19200	0
197	20240719	152100	350801260	19200	19200	19200	19200	0
198	20240719	152000	350801260	19200	19200	19200	19200	0
199	20240719	151900	350801260	19200	19230	19230	19200	78
200	20240719	151800	349302660	19220	19250	19250	19220	14
201	20240719	151700	349033440	19220	19230	19230	19220	33
202	20240719	151600	348398860	19230	19230	19230	19230	3
203	20240719	151500	348341170	19260	19260	19260	19260	0
204	20240719	151400	348341170	19260	19260	19260	19260	1
205	20240719	151300	348321910	19210	19210	19210	19210	0
206	20240719	151200	348321910	19210	19210	19210	19210	0
207	20240719	151100	348321910	19210	19260	19260	19210	7
208	20240719	151000	348187390	19260	19260	19260	19260	0
209	20240719	150900	348187390	19260	19260	19260	19260	0
210	20240719	150800	348187390	19260	19260	19260	19260	0
211	20240719	150700	348187390	19260	19260	19260	19260	1
212	20240719	150600	348168130	19220	19220	19220	19220	6
213	20240719	150500	348052810	19260	19260	19260	19260	0
214	20240719	150400	348052810	19260	19260	19260	19260	1
215	20240719	150300	348033550	19230	19260	19260	19230	2
216	20240719	150200	347995060	19260	19230	19260	19230	11
217	20240719	150100	347783500	19230	19230	19230	19230	6
218	20240719	150000	347668120	19230	19230	19230	19230	2
219	20240719	145900	347629660	19190	19190	19190	19190	11
220	20240719	145800	347418570	19180	19200	19200	19170	159
221	20240719	145700	344368900	19200	19200	19200	19200	0
222	20240719	145600	344368900	19200	19200	19200	19200	1
223	20240719	145500	344349700	19200	19210	19210	19200	7
224	20240719	145400	344215290	19210	19210	19210	19210	21
225	20240719	145300	343811880	19210	19210	19210	19210	0
226	20240719	145200	343811880	19210	19210	19210	19200	34
227	20240719	145100	343158850	19260	19260	19260	19260	0
228	20240719	145000	343158850	19260	19220	19260	19220	182
229	20240719	144900	339660770	19210	19210	19210	19210	4
230	20240719	144800	339583930	19200	19200	19200	19200	2
231	20240719	144700	339545530	19210	19210	19210	19210	0
232	20240719	144600	339545530	19210	19210	19210	19210	0
233	20240719	144500	339545530	19210	19190	19210	19190	3
234	20240719	144400	339487940	19190	19190	19190	19190	35
235	20240719	144300	338816290	19190	19190	19190	19190	1
236	20240719	144200	338797100	19180	19160	19180	19160	24
237	20240719	144100	338337240	19160	19180	19180	19160	140
238	20240719	144000	335654060	19200	19200	19200	19200	0
239	20240719	143900	335654060	19200	19200	19200	19200	0
240	20240719	143800	335654060	19200	19200	19200	19200	0
241	20240719	143700	335654060	19200	19180	19200	19180	102
242	20240719	143600	333696660	19200	19200	19200	19200	0
243	20240719	143500	333696660	19200	19200	19200	19200	0
244	20240719	143400	333696660	19200	19200	19200	19200	0
245	20240719	143300	333696660	19200	19180	19200	19180	11
246	20240719	143200	333485660	19180	19180	19180	19180	0
247	20240719	143100	333485660	19180	19180	19180	19180	0
248	20240719	143000	333485660	19180	19160	19180	19160	2
249	20240719	142900	333447320	19180	19180	19180	19180	41
250	20240719	142800	332660940	19160	19160	19160	19160	0
251	20240719	142700	332660940	19160	19160	19160	19160	0
252	20240719	142600	332660940	19160	19160	19160	19160	27
253	20240719	142500	332143620	19180	19180	19180	19180	1
254	20240719	142400	332124440	19160	19160	19160	19160	26
255	20240719	142300	331626280	19160	19160	19160	19160	0
256	20240719	142200	331626280	19160	19160	19160	19160	0
257	20240719	142100	331626280	19160	19160	19160	19160	10
258	20240719	142000	331434680	19160	19160	19160	19160	0
259	20240719	141900	331434680	19160	19160	19160	19160	0
260	20240719	141800	331434680	19160	19160	19160	19160	0
261	20240719	141700	331434680	19160	19160	19160	19160	0
262	20240719	141600	331434680	19160	19160	19160	19160	0
263	20240719	141500	331434680	19160	19180	19180	19160	194
264	20240719	141400	327716340	19200	19200	19200	19200	0
265	20240719	141300	327716340	19200	19200	19200	19200	27
266	20240719	141200	327197940	19200	19200	19200	19200	0
267	20240719	141100	327197940	19200	19200	19200	19200	0
268	20240719	141000	327197940	19200	19200	19200	19200	0
269	20240719	140900	327197940	19200	19200	19200	19200	0
270	20240719	140800	327197940	19200	19200	19200	19200	0
271	20240719	140700	327197940	19200	19200	19200	19200	0
272	20240719	140600	327197940	19200	19200	19200	19200	0
273	20240719	140500	327197940	19200	19200	19200	19200	0
274	20240719	140400	327197940	19200	19200	19200	19200	0
275	20240719	140300	327197940	19200	19200	19200	19200	0
276	20240719	140200	327197940	19200	19200	19200	19200	0
277	20240719	140100	327197940	19200	19200	19200	19200	10
278	20240719	140000	327005940	19200	19200	19200	19200	4
279	20240719	135900	326929140	19190	19190	19190	19190	0
280	20240719	135800	326929140	19190	19190	19190	19190	0
281	20240719	135700	326929140	19190	19190	19190	19190	208
282	20240719	135600	322937620	19180	19180	19180	19180	18
283	20240719	135500	322592380	19200	19200	19240	19200	346
284	20240719	135400	315940860	19200	19200	19200	19200	0
285	20240719	135300	315940860	19200	19200	19200	19200	21
286	20240719	135200	315537660	19200	19200	19200	19200	23
287	20240719	135100	315096060	19200	19200	19200	19200	0
288	20240719	135000	315096060	19200	19200	19200	19200	0
289	20240719	134900	315096060	19200	19200	19200	19200	0
290	20240719	134800	315096060	19200	19200	19200	19200	2
291	20240719	134700	315057660	19200	19200	19200	19200	80
292	20240719	134600	313521660	19200	19190	19200	19190	61
293	20240719	134500	312350780	19190	19190	19190	19190	60
294	20240719	134400	311199380	19180	19200	19200	19180	171
295	20240719	134300	307916600	19190	19190	19190	19190	0
296	20240719	134200	307916600	19190	19190	19190	19190	200
297	20240719	134100	304078600	19180	19180	19180	19180	0
298	20240719	134000	304078600	19180	19180	19180	19180	0
299	20240719	133900	304078600	19180	19180	19180	19180	0
300	20240719	133800	304078600	19180	19190	19190	19180	309
301	20240719	133700	298151970	19190	19240	19280	19190	784
302	20240719	133600	283073830	19250	19200	19250	19200	133
303	20240719	133500	280520130	19200	19200	19200	19200	1
304	20240719	133400	280500930	19200	19200	19200	19200	0
305	20240719	133300	280500930	19200	19200	19200	19200	6
306	20240719	133200	280385730	19180	19180	19180	19180	0
307	20240719	133100	280385730	19180	19180	19180	19180	0
308	20240719	133000	280385730	19180	19180	19180	19180	1
309	20240719	132900	280366550	19180	19180	19180	19180	0
310	20240719	132800	280366550	19180	19180	19180	19180	1
311	20240719	132700	280347370	19170	19170	19170	19170	0
312	20240719	132600	280347370	19170	19170	19170	19170	0
313	20240719	132500	280347370	19170	19170	19170	19170	5
314	20240719	132400	280251520	19160	19150	19160	19150	95
315	20240719	132300	278432260	19160	19160	19160	19160	0
316	20240719	132200	278432260	19160	19160	19160	19160	0
317	20240719	132100	278432260	19160	19160	19160	19160	0
318	20240719	132000	278432260	19160	19160	19160	19160	11
319	20240719	131900	278221500	19200	19170	19200	19170	3
320	20240719	131800	278163960	19150	19150	19150	19150	0
321	20240719	131700	278163960	19150	19150	19150	19150	0
322	20240719	131600	278163960	19150	19140	19150	19140	56
323	20240719	131500	277092060	19120	19120	19120	19120	26
324	20240719	131400	276594940	19120	19120	19120	19120	0
325	20240719	131300	276594940	19120	19120	19120	19120	0
326	20240719	131200	276594940	19120	19120	19120	19120	23
327	20240719	131100	276155180	19130	19130	19130	19130	1
328	20240719	131000	276136050	19130	19130	19130	19130	50
329	20240719	130900	275179550	19140	19140	19140	19140	1
330	20240719	130800	275160410	19130	19130	19130	19130	0
331	20240719	130700	275160410	19130	19140	19140	19130	2
332	20240719	130600	275122140	19140	19140	19140	19140	6
333	20240719	130500	275007300	19130	19130	19130	19130	0
334	20240719	130400	275007300	19130	19130	19130	19130	0
335	20240719	130300	275007300	19130	19130	19130	19130	11
336	20240719	130200	274796870	19120	19120	19120	19120	0
337	20240719	130100	274796870	19120	19120	19120	19120	0
338	20240719	130000	274796870	19120	19120	19120	19120	0
339	20240719	125900	274796870	19120	19130	19130	19120	167
340	20240719	125800	271603770	19140	19140	19140	19140	0
341	20240719	125700	271603770	19140	19130	19140	19130	7
342	20240719	125600	271469800	19130	19130	19130	19130	1
343	20240719	125500	271450670	19130	19130	19130	19130	1
344	20240719	125400	271431540	19140	19140	19140	19140	10
345	20240719	125300	271240140	19120	19120	19120	19120	40
346	20240719	125200	270475340	19120	19130	19130	19120	140
347	20240719	125100	267798270	19120	19120	19120	19120	0
348	20240719	125000	267798270	19120	19120	19120	19120	0
349	20240719	124900	267798270	19120	19120	19120	19120	0
350	20240719	124800	267798270	19120	19120	19120	19120	0
351	20240719	124700	267798270	19120	19120	19120	19120	0
352	20240719	124600	267798270	19120	19120	19120	19120	0
353	20240719	124500	267798270	19120	19120	19120	19120	0
354	20240719	124400	267798270	19120	19120	19120	19120	0
355	20240719	124300	267798270	19120	19120	19120	19120	0
356	20240719	124200	267798270	19120	19120	19120	19120	0
357	20240719	124100	267798270	19120	19120	19120	19120	0
358	20240719	124000	267798270	19120	19120	19120	19120	0
359	20240719	123900	267798270	19120	19120	19120	19120	0
360	20240719	123800	267798270	19120	19120	19120	19120	0
361	20240719	123700	267798270	19120	19120	19120	19120	0
362	20240719	123600	267798270	19120	19130	19130	19120	7
363	20240719	123500	267664420	19170	19140	19170	19140	100
364	20240719	123400	265747690	19130	19130	19130	19130	0
365	20240719	123300	265747690	19130	19130	19130	19130	0
366	20240719	123200	265747690	19130	19130	19130	19130	0
367	20240719	123100	265747690	19130	19130	19130	19130	0
368	20240719	123000	265747690	19130	19130	19130	19130	0
369	20240719	122900	265747690	19130	19130	19130	19130	0
370	20240719	122800	265747690	19130	19130	19130	19130	0
371	20240719	122700	265747690	19130	19130	19130	19130	10
372	20240719	122600	265556390	19130	19130	19130	19130	0
373	20240719	122500	265556390	19130	19130	19130	19130	26
374	20240719	122400	265059010	19130	19130	19130	19130	0
375	20240719	122300	265059010	19130	19130	19130	19130	3
376	20240719	122200	265001620	19130	19130	19130	19130	0
377	20240719	122100	265001620	19130	19130	19130	19130	0
378	20240719	122000	265001620	19130	19130	19130	19130	0
379	20240719	121900	265001620	19130	19130	19130	19130	0
380	20240719	121800	265001620	19130	19130	19130	19130	7
381	20240719	121700	264867710	19120	19120	19120	19120	0
382	20240719	121600	264867710	19120	19120	19120	19120	0
383	20240719	121500	264867710	19120	19120	19120	19120	0
384	20240719	121400	264867710	19120	19120	19120	19120	71
385	20240719	121300	263510190	19130	19130	19130	19130	100
386	20240719	121200	261597190	19130	19130	19130	19130	0
387	20240719	121100	261597190	19130	19130	19130	19130	0
388	20240719	121000	261597190	19130	19130	19130	19130	0
389	20240719	120900	261597190	19130	19130	19130	19130	243
390	20240719	120800	256948600	19140	19140	19140	19140	20
391	20240719	120700	256565800	19130	19140	19140	19130	446
392	20240719	120600	248033520	19140	19140	19140	19140	0
393	20240719	120500	248033520	19140	19140	19140	19140	4
394	20240719	120400	247956960	19170	19170	19170	19170	0
395	20240719	120300	247956960	19170	19170	19170	19170	0
396	20240719	120200	247956960	19170	19170	19170	19170	0
397	20240719	120100	247956960	19170	19170	19170	19170	0
398	20240719	120000	247956960	19170	19170	19170	19170	0
399	20240719	115900	247956960	19170	19170	19170	19170	0
400	20240719	115800	247956960	19170	19160	19170	19160	36
401	20240719	115700	247266850	19160	19160	19160	19160	11
402	20240719	115600	247056090	19140	19140	19140	19140	0
403	20240719	115500	247056090	19140	19160	19160	19140	158
404	20240719	115400	244028830	19160	19160	19160	19160	0
405	20240719	115300	244028830	19160	19160	19160	19160	0
406	20240719	115200	244028830	19160	19160	19160	19160	1
407	20240719	115100	244009670	19160	19160	19160	19160	0
408	20240719	115000	244009670	19160	19140	19160	19140	178
409	20240719	114900	240599630	19150	19150	19150	19150	0
410	20240719	114800	240599630	19150	19150	19150	19150	0
411	20240719	114700	240599630	19150	19150	19150	19150	0
412	20240719	114600	240599630	19150	19150	19150	19150	0
413	20240719	114500	240599630	19150	19150	19150	19150	0
414	20240719	114400	240599630	19150	19150	19150	19150	0
415	20240719	114300	240599630	19150	19150	19150	19150	0
416	20240719	114200	240599630	19150	19150	19150	19150	20
417	20240719	114100	240216630	19130	19130	19130	19130	0
418	20240719	114000	240216630	19130	19130	19130	19130	0
419	20240719	113900	240216630	19130	19130	19130	19130	113
420	20240719	113800	238054940	19130	19140	19140	19130	100
421	20240719	113700	236141140	19140	19140	19140	19140	1
422	20240719	113600	236122000	19140	19140	19140	19140	0
423	20240719	113500	236122000	19140	19140	19140	19140	107
424	20240719	113400	234074020	19150	19150	19150	19150	0
425	20240719	113300	234074020	19150	19150	19150	19150	0
426	20240719	113200	234074020	19150	19150	19150	19150	0
427	20240719	113100	234074020	19150	19150	19150	19150	2
428	20240719	113000	234035720	19150	19150	19150	19150	0
429	20240719	112900	234035720	19150	19150	19150	19150	0
430	20240719	112800	234035720	19150	19150	19150	19150	0
431	20240719	112700	234035720	19150	19150	19150	19150	1
432	20240719	112600	234016570	19150	19150	19150	19150	50
433	20240719	112500	233059070	19150	19150	19150	19150	0
434	20240719	112400	233059070	19150	19150	19150	19150	2
435	20240719	112300	233020770	19150	19150	19150	19150	0
436	20240719	112200	233020770	19150	19150	19150	19150	14
437	20240719	112100	232752670	19150	19150	19150	19150	86
438	20240719	112000	231105770	19130	19130	19130	19130	0
439	20240719	111900	231105770	19130	19130	19130	19130	0
440	20240719	111800	231105770	19130	19130	19130	19130	0
441	20240719	111700	231105770	19130	19130	19130	19130	0
442	20240719	111600	231105770	19130	19130	19130	19130	0
443	20240719	111500	231105770	19130	19150	19150	19130	54
444	20240719	111400	230072210	19150	19140	19150	19140	104
445	20240719	111300	228080650	19140	19140	19140	19140	11
446	20240719	111200	227870110	19140	19140	19140	19140	1
447	20240719	111100	227850970	19140	19140	19140	19140	5
448	20240719	111000	227755270	19140	19140	19140	19140	60
449	20240719	110900	226606870	19140	19140	19140	19140	0
450	20240719	110800	226606870	19140	19140	19140	19140	11
451	20240719	110700	226396330	19150	19150	19150	19150	0
452	20240719	110600	226396330	19150	19150	19150	19150	0
453	20240719	110500	226396330	19150	19150	19150	19150	0
454	20240719	110400	226396330	19150	19150	19150	19150	0
455	20240719	110300	226396330	19150	19150	19150	19150	51
456	20240719	110200	225419680	19150	19150	19150	19150	0
457	20240719	110100	225419680	19150	19150	19150	19150	1
458	20240719	110000	225400530	19160	19160	19160	19160	15
459	20240719	105900	225113130	19130	19130	19130	19130	0
460	20240719	105800	225113130	19130	19130	19130	19130	138
461	20240719	105700	222473190	19130	19120	19130	19120	28
462	20240719	105600	221937780	19120	19120	19120	19120	0
463	20240719	105500	221937780	19120	19120	19120	19120	1
464	20240719	105400	221918660	19130	19140	19140	19130	137
465	20240719	105300	219297750	19140	19140	19140	19140	1
466	20240719	105200	219278610	19140	19140	19140	19140	9
467	20240719	105100	219106350	19140	19140	19140	19140	1
468	20240719	105000	219087210	19140	19140	19140	19140	4
469	20240719	104900	219010650	19140	19140	19140	19140	0
470	20240719	104800	219010650	19140	19140	19140	19140	56
471	20240719	104700	217938810	19150	19150	19150	19150	13
472	20240719	104600	217689860	19150	19140	19150	19140	7
473	20240719	104500	217555850	19150	19150	19150	19150	1
474	20240719	104400	217536700	19150	19140	19150	19140	7
475	20240719	104300	217402690	19140	19140	19140	19140	13
476	20240719	104200	217153870	19140	19140	19140	19140	0
477	20240719	104100	217153870	19140	19140	19140	19140	0
478	20240719	104000	217153870	19140	19140	19140	19140	0
479	20240719	103900	217153870	19140	19150	19150	19140	9
480	20240719	103800	216981560	19160	19150	19160	19150	10
481	20240719	103700	216789970	19150	19150	19150	19150	1
482	20240719	103600	216770820	19130	19130	19130	19130	22
483	20240719	103500	216349960	19130	19130	19130	19130	50
484	20240719	103400	215393460	19120	19120	19120	19120	40
485	20240719	103300	214628660	19110	19130	19130	19110	837
486	20240719	103200	198625930	19130	19180	19180	19130	2697
487	20240719	103100	146973220	19200	19180	19200	19180	23
488	20240719	103000	146532060	19180	19200	19200	19180	177
489	20240719	102900	143136410	19220	19220	19220	19220	0
490	20240719	102800	143136410	19220	19220	19220	19220	0
491	20240719	102700	143136410	19220	19220	19220	19220	1
492	20240719	102600	143117190	19190	19190	19190	19190	0
493	20240719	102500	143117190	19190	19190	19190	19190	9
494	20240719	102400	142944480	19190	19190	19190	19190	8
495	20240719	102300	142790960	19190	19190	19190	19190	237
496	20240719	102200	138242930	19180	19180	19180	19180	25
497	20240719	102100	137763430	19160	19160	19160	19160	0
498	20240719	102000	137763430	19160	19160	19160	19160	0
499	20240719	101900	137763430	19160	19160	19160	19160	0
500	20240719	101800	137763430	19160	19160	19160	19160	0
501	20240719	101700	137763430	19160	19160	19160	19160	0
502	20240719	101600	137763430	19160	19160	19160	19160	331
503	20240719	101500	131421470	19160	19160	19160	19160	20
504	20240719	101400	131038270	19160	19160	19160	19160	9
505	20240719	101300	130865830	19160	19160	19160	19160	5
506	20240719	101200	130770030	19160	19160	19160	19160	210
507	20240719	101100	126746430	19160	19160	19160	19160	283
508	20240719	101000	121324150	19160	19160	19160	19160	0
509	20240719	100900	121324150	19160	19160	19160	19160	0
510	20240719	100800	121324150	19160	19160	19160	19160	0
511	20240719	100700	121324150	19160	19160	19160	19160	0
512	20240719	100600	121324150	19160	19160	19160	19160	377
513	20240719	100500	114100830	19160	19160	19160	19160	1
514	20240719	100400	114081670	19160	19160	19160	19160	404
515	20240719	100300	106341030	19160	19160	19170	19150	575
516	20240719	100200	95324970	19170	19200	19200	19160	1472
517	20240719	100100	67090060	19200	19210	19210	19200	468
518	20240719	100000	58102970	19210	19210	19210	19210	0
519	20240719	095900	58102970	19210	19210	19210	19210	20
520	20240719	095800	57718770	19220	19220	19220	19220	7
521	20240719	095700	57584230	19240	19240	19240	19240	1
522	20240719	095600	57564990	19250	19250	19250	19250	0
523	20240719	095500	57564990	19250	19240	19250	19240	3
524	20240719	095400	57507250	19250	19240	19250	19240	16
525	20240719	095300	57199260	19220	19220	19220	19220	17
526	20240719	095200	56872520	19220	19220	19220	19220	2
527	20240719	095100	56834080	19220	19220	19220	19220	20
528	20240719	095000	56449680	19220	19220	19220	19220	0
529	20240719	094900	56449680	19220	19240	19240	19220	347
530	20240719	094800	49776360	19250	19250	19250	19250	0
531	20240719	094700	49776360	19250	19250	19250	19250	26
532	20240719	094600	49275860	19240	19240	19240	19240	0
533	20240719	094500	49275860	19240	19240	19240	19240	0
534	20240719	094400	49275860	19240	19240	19240	19240	0
535	20240719	094300	49275860	19240	19250	19250	19240	10
536	20240719	094200	49083430	19250	19250	19250	19250	2
537	20240719	094100	49044930	19250	19250	19250	19250	1
538	20240719	094000	49025680	19250	19250	19250	19250	15
539	20240719	093900	48736930	19250	19250	19250	19250	1
540	20240719	093800	48717680	19250	19250	19250	19250	3
541	20240719	093700	48659930	19250	19250	19250	19250	4
542	20240719	093600	48582930	19250	19250	19250	19250	0
543	20240719	093500	48582930	19250	19250	19250	19250	1
544	20240719	093400	48563680	19230	19230	19230	19230	0
545	20240719	093300	48563680	19230	19230	19230	19230	0
546	20240719	093200	48563680	19230	19230	19230	19230	0
547	20240719	093100	48563680	19230	19230	19230	19230	0
548	20240719	093000	48563680	19230	19230	19230	19230	0
549	20240719	092900	48563680	19230	19230	19230	19230	0
550	20240719	092800	48563680	19230	19250	19250	19230	129
551	20240719	092700	46082790	19240	19240	19240	19240	39
552	20240719	092600	45332430	19240	19240	19240	19240	30
553	20240719	092500	44755230	19250	19250	19250	19250	1
554	20240719	092400	44735980	19250	19250	19250	19250	0
555	20240719	092300	44735980	19250	19260	19260	19250	449
556	20240719	092200	36089500	19260	19260	19260	19260	425
557	20240719	092100	27904000	19260	19260	19260	19260	0
558	20240719	092000	27904000	19260	19260	19260	19260	0
559	20240719	091900	27904000	19260	19260	19260	19260	358
560	20240719	091800	21008920	19260	19260	19260	19260	500
561	20240719	091700	11378920	19270	19270	19270	19270	0
562	20240719	091600	11378920	19270	19270	19270	19270	0
563	20240719	091500	11378920	19270	19270	19270	19270	1
564	20240719	091400	11359650	19290	19290	19290	19290	1
565	20240719	091300	11340360	19270	19270	19270	19270	135
566	20240719	091200	8738910	19270	19270	19270	19270	0
567	20240719	091100	8738910	19270	19270	19270	19270	0
568	20240719	091000	8738910	19270	19270	19270	19270	36
569	20240719	090900	8045190	19260	19260	19260	19260	0
570	20240719	090800	8045190	19260	19260	19260	19260	20
571	20240719	090700	7659990	19260	19260	19260	19260	0
572	20240719	090600	7659990	19260	19250	19260	19250	178
573	20240719	090500	4233240	19310	19310	19310	19310	3
574	20240719	090400	4175310	19250	19250	19250	19250	20
575	20240719	090300	3790310	19240	19240	19240	19240	30
576	20240719	090200	3213110	19310	19310	19310	19310	1
577	20240719	090100	3193800	19230	19240	19240	19230	105
578	20240719	090000	1174600	19240	19280	19280	19240	61