KissMeData/001940/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	183500	111740750	19030	19030	19030	19030	322
3	20240730	183400	111740750	19030	19030	19030	19030	0
4	20240730	183300	111740750	19030	19030	19030	19030	0
5	20240730	183200	111740750	19030	19030	19030	19030	0
6	20240730	183100	111740750	19030	19030	19030	19030	0
7	20240730	183000	111740750	19030	19030	19030	19030	0
8	20240730	182900	111740750	19030	19030	19030	19030	0
9	20240730	182800	111740750	19030	19030	19030	19030	0
10	20240730	182700	111740750	19030	19030	19030	19030	0
11	20240730	182600	111740750	19030	19030	19030	19030	0
12	20240730	182500	111740750	19030	19030	19030	19030	0
13	20240730	182400	111740750	19030	19030	19030	19030	0
14	20240730	182300	111740750	19030	19030	19030	19030	0
15	20240730	182200	111740750	19030	19030	19030	19030	0
16	20240730	182100	111740750	19030	19030	19030	19030	0
17	20240730	182000	111740750	19030	19030	19030	19030	0
18	20240730	181900	111740750	19030	19030	19030	19030	0
19	20240730	181800	111740750	19030	19030	19030	19030	0
20	20240730	181700	111740750	19030	19030	19030	19030	0
21	20240730	181600	111740750	19030	19030	19030	19030	0
22	20240730	181500	111740750	19030	19030	19030	19030	0
23	20240730	181400	111740750	19030	19030	19030	19030	0
24	20240730	181300	111740750	19030	19030	19030	19030	0
25	20240730	181200	111740750	19030	19030	19030	19030	0
26	20240730	181100	111740750	19030	19030	19030	19030	0
27	20240730	181000	111740750	19030	19030	19030	19030	0
28	20240730	180900	111740750	19030	19030	19030	19030	0
29	20240730	180800	111740750	19030	19030	19030	19030	0
30	20240730	180700	111740750	19030	19030	19030	19030	0
31	20240730	180600	111740750	19030	19030	19030	19030	0
32	20240730	180500	111740750	19030	19030	19030	19030	322
33	20240730	180400	111740750	19030	19030	19030	19030	0
34	20240730	180300	111740750	19030	19030	19030	19030	0
35	20240730	180200	111740750	19030	19030	19030	19030	0
36	20240730	180100	111740750	19030	19030	19030	19030	0
37	20240730	180000	111740750	19030	19030	19030	19030	0
38	20240730	175900	111740750	19030	19030	19030	19030	0
39	20240730	175800	111740750	19030	19030	19030	19030	0
40	20240730	175700	111740750	19030	19030	19030	19030	0
41	20240730	175600	111740750	19030	19030	19030	19030	0
42	20240730	175500	111740750	19030	19030	19030	19030	0
43	20240730	175400	111740750	19030	19030	19030	19030	0
44	20240730	175300	111740750	19030	19030	19030	19030	0
45	20240730	175200	111740750	19030	19030	19030	19030	0
46	20240730	175100	111740750	19030	19030	19030	19030	0
47	20240730	175000	111740750	19030	19030	19030	19030	0
48	20240730	174900	111740750	19030	19030	19030	19030	0
49	20240730	174800	111740750	19030	19030	19030	19030	0
50	20240730	174700	111740750	19030	19030	19030	19030	0
51	20240730	174600	111740750	19030	19030	19030	19030	0
52	20240730	174500	111740750	19030	19030	19030	19030	0
53	20240730	174400	111740750	19030	19030	19030	19030	0
54	20240730	174300	111740750	19030	19030	19030	19030	0
55	20240730	174200	111740750	19030	19030	19030	19030	0
56	20240730	174100	111740750	19030	19030	19030	19030	0
57	20240730	174000	111740750	19030	19030	19030	19030	0
58	20240730	173900	111740750	19030	19030	19030	19030	0
59	20240730	173800	111740750	19030	19030	19030	19030	0
60	20240730	173700	111740750	19030	19030	19030	19030	0
61	20240730	173600	111740750	19030	19030	19030	19030	0
62	20240730	173500	111740750	19030	19030	19030	19030	322
63	20240730	173400	111740750	19030	19030	19030	19030	0
64	20240730	173300	111740750	19030	19030	19030	19030	0
65	20240730	173200	111740750	19030	19030	19030	19030	0
66	20240730	173100	111740750	19030	19030	19030	19030	0
67	20240730	173000	111740750	19030	19030	19030	19030	0
68	20240730	172900	111740750	19030	19030	19030	19030	0
69	20240730	172800	111740750	19030	19030	19030	19030	0
70	20240730	172700	111740750	19030	19030	19030	19030	0
71	20240730	172600	111740750	19030	19030	19030	19030	0
72	20240730	172500	111740750	19030	19030	19030	19030	0
73	20240730	172400	111740750	19030	19030	19030	19030	0
74	20240730	172300	111740750	19030	19030	19030	19030	0
75	20240730	172200	111740750	19030	19030	19030	19030	0
76	20240730	172100	111740750	19030	19030	19030	19030	0
77	20240730	172000	111740750	19030	19030	19030	19030	0
78	20240730	171900	111740750	19030	19030	19030	19030	0
79	20240730	171800	111740750	19030	19030	19030	19030	0
80	20240730	171700	111740750	19030	19030	19030	19030	0
81	20240730	171600	111740750	19030	19030	19030	19030	0
82	20240730	171500	111740750	19030	19030	19030	19030	0
83	20240730	171400	111740750	19030	19030	19030	19030	0
84	20240730	171300	111740750	19030	19030	19030	19030	0
85	20240730	171200	111740750	19030	19030	19030	19030	0
86	20240730	171100	111740750	19030	19030	19030	19030	0
87	20240730	171000	111740750	19030	19030	19030	19030	0
88	20240730	170900	111740750	19030	19030	19030	19030	0
89	20240730	170800	111740750	19030	19030	19030	19030	0
90	20240730	170700	111740750	19030	19030	19030	19030	0
91	20240730	170600	111740750	19030	19030	19030	19030	0
92	20240730	170500	111740750	19030	19030	19030	19030	322
93	20240730	170400	111740750	19030	19030	19030	19030	0
94	20240730	170300	111740750	19030	19030	19030	19030	0
95	20240730	170200	111740750	19030	19030	19030	19030	0
96	20240730	170100	111740750	19030	19030	19030	19030	0
97	20240730	170000	111740750	19030	19030	19030	19030	0
98	20240730	165900	111740750	19030	19030	19030	19030	0
99	20240730	165800	111740750	19030	19030	19030	19030	0
100	20240730	165700	111740750	19030	19030	19030	19030	0
101	20240730	165600	111740750	19030	19030	19030	19030	0
102	20240730	165500	111740750	19030	19030	19030	19030	0
103	20240730	165400	111740750	19030	19030	19030	19030	0
104	20240730	165300	111740750	19030	19030	19030	19030	0
105	20240730	165200	111740750	19030	19030	19030	19030	0
106	20240730	165100	111740750	19030	19030	19030	19030	0
107	20240730	165000	111740750	19030	19030	19030	19030	0
108	20240730	164900	111740750	19030	19030	19030	19030	0
109	20240730	164800	111740750	19030	19030	19030	19030	0
110	20240730	164700	111740750	19030	19030	19030	19030	0
111	20240730	164600	111740750	19030	19030	19030	19030	0
112	20240730	164500	111740750	19030	19030	19030	19030	0
113	20240730	164400	111740750	19030	19030	19030	19030	0
114	20240730	164300	111740750	19030	19030	19030	19030	0
115	20240730	164200	111740750	19030	19030	19030	19030	0
116	20240730	164100	111740750	19030	19030	19030	19030	0
117	20240730	164000	111740750	19030	19030	19030	19030	0
118	20240730	163900	111740750	19030	19030	19030	19030	0
119	20240730	163800	111740750	19030	19030	19030	19030	0
120	20240730	163700	111740750	19030	19030	19030	19030	0
121	20240730	163600	111740750	19030	19030	19030	19030	0
122	20240730	163500	111740750	19030	19030	19030	19030	322
123	20240730	163400	111740750	19030	19030	19030	19030	0
124	20240730	163300	111740750	19030	19030	19030	19030	0
125	20240730	163200	111740750	19030	19030	19030	19030	0
126	20240730	163100	111740750	19030	19030	19030	19030	0
127	20240730	163000	111740750	19030	19030	19030	19030	0
128	20240730	162900	111740750	19030	19030	19030	19030	0
129	20240730	162800	111740750	19030	19030	19030	19030	0
130	20240730	162700	111740750	19030	19030	19030	19030	0
131	20240730	162600	111740750	19030	19030	19030	19030	0
132	20240730	162500	111740750	19030	19030	19030	19030	0
133	20240730	162400	111740750	19030	19030	19030	19030	0
134	20240730	162300	111740750	19030	19030	19030	19030	0
135	20240730	162200	111740750	19030	19030	19030	19030	0
136	20240730	162100	111740750	19030	19030	19030	19030	0
137	20240730	162000	111740750	19030	19030	19030	19030	0
138	20240730	161900	111740750	19030	19030	19030	19030	0
139	20240730	161800	111740750	19030	19030	19030	19030	0
140	20240730	161700	111740750	19030	19030	19030	19030	0
141	20240730	161600	111740750	19030	19030	19030	19030	0
142	20240730	161500	111740750	19030	19030	19030	19030	0
143	20240730	161400	111740750	19030	19030	19030	19030	0
144	20240730	161300	111740750	19030	19030	19030	19030	0
145	20240730	161200	111740750	19030	19030	19030	19030	0
146	20240730	161100	111740750	19030	19030	19030	19030	0
147	20240730	161000	111740750	19030	19030	19030	19030	0
148	20240730	160900	111740750	19030	19030	19030	19030	0
149	20240730	160800	111740750	19030	19030	19030	19030	0
150	20240730	160700	111740750	19030	19030	19030	19030	0
151	20240730	160600	111740750	19030	19030	19030	19030	0
152	20240730	160500	111740750	19030	19030	19030	19030	322
153	20240730	160400	111740750	19030	19030	19030	19030	0
154	20240730	160300	111740750	19030	19030	19030	19030	0
155	20240730	160200	111740750	19030	19030	19030	19030	0
156	20240730	160100	111740750	19030	19030	19030	19030	0
157	20240730	160000	111740750	19030	19030	19030	19030	0
158	20240730	155900	111740750	19030	19030	19030	19030	0
159	20240730	155800	111740750	19030	19030	19030	19030	0
160	20240730	155700	111740750	19030	19030	19030	19030	0
161	20240730	155600	111740750	19030	19030	19030	19030	0
162	20240730	155500	111740750	19030	19030	19030	19030	0
163	20240730	155400	111740750	19030	19030	19030	19030	0
164	20240730	155300	111740750	19030	19030	19030	19030	0
165	20240730	155200	111740750	19030	19030	19030	19030	0
166	20240730	155100	111740750	19030	19030	19030	19030	0
167	20240730	155000	111740750	19030	19030	19030	19030	0
168	20240730	154900	111740750	19030	19030	19030	19030	0
169	20240730	154800	111740750	19030	19030	19030	19030	0
170	20240730	154700	111740750	19030	19030	19030	19030	0
171	20240730	154600	111740750	19030	19030	19030	19030	0
172	20240730	154500	111740750	19030	19030	19030	19030	0
173	20240730	154400	111740750	19030	19030	19030	19030	0
174	20240730	154300	111740750	19030	19030	19030	19030	0
175	20240730	154200	111740750	19030	19030	19030	19030	0
176	20240730	154100	111740750	19030	19030	19030	19030	0
177	20240730	154000	111740750	19030	19030	19030	19030	0
178	20240730	153900	111740750	19030	19030	19030	19030	0
179	20240730	153800	111740750	19030	19030	19030	19030	0
180	20240730	153700	111740750	19030	19030	19030	19030	0
181	20240730	153600	111740750	19030	19030	19030	19030	0
182	20240730	153500	111740750	19030	19030	19030	19030	322
183	20240730	153400	111740750	19030	19030	19030	19030	0
184	20240730	153300	111740750	19030	19030	19030	19030	0
185	20240730	153200	111740750	19030	19030	19030	19030	0
186	20240730	153100	111740750	19030	19030	19030	19030	0
187	20240730	153000	111740750	19030	19030	19030	19030	322
188	20240730	152900	105613090	19210	19210	19210	19210	0
189	20240730	152800	105613090	19210	19210	19210	19210	0
190	20240730	152700	105613090	19210	19210	19210	19210	0
191	20240730	152600	105613090	19210	19210	19210	19210	0
192	20240730	152500	105613090	19210	19210	19210	19210	0
193	20240730	152400	105613090	19210	19210	19210	19210	0
194	20240730	152300	105613090	19210	19210	19210	19210	0
195	20240730	152200	105613090	19210	19210	19210	19210	0
196	20240730	152100	105613090	19210	19210	19210	19210	0
197	20240730	152000	105613090	19210	19210	19210	19210	0
198	20240730	151900	105613090	19210	19210	19210	19210	3
199	20240730	151800	105555460	19240	19210	19240	19210	15
200	20240730	151700	105267250	19210	19210	19210	19210	0
201	20240730	151600	105267250	19210	19210	19210	19210	0
202	20240730	151500	105267250	19210	19210	19210	19210	0
203	20240730	151400	105267250	19210	19210	19210	19210	0
204	20240730	151300	105267250	19210	19210	19210	19210	0
205	20240730	151200	105267250	19210	19210	19210	19210	0
206	20240730	151100	105267250	19210	19210	19210	19210	0
207	20240730	151000	105267250	19210	19210	19210	19210	0
208	20240730	150900	105267250	19210	19210	19210	19210	0
209	20240730	150800	105267250	19210	19210	19210	19210	0
210	20240730	150700	105267250	19210	19210	19210	19210	1
211	20240730	150600	105248040	19240	19240	19240	19240	0
212	20240730	150500	105248040	19240	19240	19240	19240	0
213	20240730	150400	105248040	19240	19240	19240	19240	0
214	20240730	150300	105248040	19240	19240	19240	19240	0
215	20240730	150200	105248040	19240	19240	19240	19240	0
216	20240730	150100	105248040	19240	19240	19240	19240	0
217	20240730	150000	105248040	19240	19240	19240	19240	0
218	20240730	145900	105248040	19240	19240	19240	19240	1
219	20240730	145800	105228800	19240	19240	19240	19240	0
220	20240730	145700	105228800	19240	19240	19240	19240	0
221	20240730	145600	105228800	19240	19240	19240	19240	0
222	20240730	145500	105228800	19240	19240	19240	19240	0
223	20240730	145400	105228800	19240	19240	19240	19240	0
224	20240730	145300	105228800	19240	19240	19240	19240	0
225	20240730	145200	105228800	19240	19210	19240	19210	44
226	20240730	145100	104383440	19240	19240	19240	19240	0
227	20240730	145000	104383440	19240	19240	19240	19240	0
228	20240730	144900	104383440	19240	19240	19240	19240	0
229	20240730	144800	104383440	19240	19240	19240	19240	0
230	20240730	144700	104383440	19240	19240	19240	19240	0
231	20240730	144600	104383440	19240	19240	19240	19240	0
232	20240730	144500	104383440	19240	19240	19240	19240	0
233	20240730	144400	104383440	19240	19240	19240	19240	0
234	20240730	144300	104383440	19240	19240	19240	19240	0
235	20240730	144200	104383440	19240	19240	19240	19240	0
236	20240730	144100	104383440	19240	19240	19240	19240	0
237	20240730	144000	104383440	19240	19240	19240	19240	0
238	20240730	143900	104383440	19240	19240	19240	19240	0
239	20240730	143800	104383440	19240	19240	19240	19240	0
240	20240730	143700	104383440	19240	19240	19240	19240	0
241	20240730	143600	104383440	19240	19240	19240	19240	0
242	20240730	143500	104383440	19240	19240	19240	19240	45
243	20240730	143400	103517640	19240	19240	19240	19220	77
244	20240730	143300	102037260	19240	19240	19240	19240	0
245	20240730	143200	102037260	19240	19240	19240	19240	0
246	20240730	143100	102037260	19240	19240	19240	19240	0
247	20240730	143000	102037260	19240	19240	19240	19240	0
248	20240730	142900	102037260	19240	19240	19240	19240	0
249	20240730	142800	102037260	19240	19230	19240	19230	68
250	20240730	142700	100729550	19240	19240	19240	19240	0
251	20240730	142600	100729550	19240	19240	19240	19240	0
252	20240730	142500	100729550	19240	19240	19240	19240	0
253	20240730	142400	100729550	19240	19240	19240	19240	0
254	20240730	142300	100729550	19240	19240	19240	19240	4
255	20240730	142200	100652590	19240	19240	19240	19240	0
256	20240730	142100	100652590	19240	19240	19240	19240	0
257	20240730	142000	100652590	19240	19240	19240	19240	0
258	20240730	141900	100652590	19240	19240	19240	19240	0
259	20240730	141800	100652590	19240	19240	19240	19240	0
260	20240730	141700	100652590	19240	19240	19240	19240	0
261	20240730	141600	100652590	19240	19240	19240	19240	0
262	20240730	141500	100652590	19240	19240	19240	19240	3
263	20240730	141400	100594870	19240	19240	19240	19240	0
264	20240730	141300	100594870	19240	19240	19240	19240	8
265	20240730	141200	100440950	19240	19240	19240	19240	0
266	20240730	141100	100440950	19240	19240	19240	19240	0
267	20240730	141000	100440950	19240	19240	19240	19240	0
268	20240730	140900	100440950	19240	19240	19240	19240	0
269	20240730	140800	100440950	19240	19240	19240	19240	0
270	20240730	140700	100440950	19240	19240	19240	19240	0
271	20240730	140600	100440950	19240	19240	19240	19240	0
272	20240730	140500	100440950	19240	19240	19240	19240	0
273	20240730	140400	100440950	19240	19240	19240	19240	0
274	20240730	140300	100440950	19240	19240	19240	19240	0
275	20240730	140200	100440950	19240	19240	19240	19240	0
276	20240730	140100	100440950	19240	19240	19240	19240	0
277	20240730	140000	100440950	19240	19240	19240	19240	0
278	20240730	135900	100440950	19240	19240	19240	19240	0
279	20240730	135800	100440950	19240	19240	19240	19240	0
280	20240730	135700	100440950	19240	19240	19240	19240	0
281	20240730	135600	100440950	19240	19240	19240	19240	0
282	20240730	135500	100440950	19240	19240	19240	19240	0
283	20240730	135400	100440950	19240	19240	19240	19240	0
284	20240730	135300	100440950	19240	19240	19240	19240	0
285	20240730	135200	100440950	19240	19240	19240	19240	0
286	20240730	135100	100440950	19240	19240	19240	19240	0
287	20240730	135000	100440950	19240	19240	19240	19240	0
288	20240730	134900	100440950	19240	19240	19240	19240	0
289	20240730	134800	100440950	19240	19240	19240	19240	0
290	20240730	134700	100440950	19240	19240	19240	19240	0
291	20240730	134600	100440950	19240	19240	19240	19240	0
292	20240730	134500	100440950	19240	19240	19240	19240	0
293	20240730	134400	100440950	19240	19240	19240	19240	0
294	20240730	134300	100440950	19240	19240	19240	19240	0
295	20240730	134200	100440950	19240	19240	19240	19240	0
296	20240730	134100	100440950	19240	19240	19240	19240	1
297	20240730	134000	100421710	19240	19240	19240	19240	0
298	20240730	133900	100421710	19240	19240	19240	19240	4
299	20240730	133800	100344750	19240	19240	19240	19240	42
300	20240730	133700	99536670	19240	19240	19240	19240	0
301	20240730	133600	99536670	19240	19240	19240	19240	0
302	20240730	133500	99536670	19240	19240	19240	19240	0
303	20240730	133400	99536670	19240	19240	19240	19240	0
304	20240730	133300	99536670	19240	19240	19240	19240	0
305	20240730	133200	99536670	19240	19240	19240	19240	0
306	20240730	133100	99536670	19240	19240	19240	19240	0
307	20240730	133000	99536670	19240	19240	19240	19240	0
308	20240730	132900	99536670	19240	19240	19240	19240	0
309	20240730	132800	99536670	19240	19240	19240	19240	0
310	20240730	132700	99536670	19240	19210	19240	19210	60
311	20240730	132600	98383860	19240	19240	19240	19240	0
312	20240730	132500	98383860	19240	19240	19240	19240	0
313	20240730	132400	98383860	19240	19240	19240	19240	0
314	20240730	132300	98383860	19240	19240	19240	19240	1
315	20240730	132200	98364620	19240	19240	19240	19240	1
316	20240730	132100	98345380	19220	19220	19220	19220	0
317	20240730	132000	98345380	19220	19220	19220	19220	0
318	20240730	131900	98345380	19220	19220	19220	19220	0
319	20240730	131800	98345380	19220	19220	19220	19220	0
320	20240730	131700	98345380	19220	19220	19220	19220	0
321	20240730	131600	98345380	19220	19220	19220	19220	0
322	20240730	131500	98345380	19220	19220	19220	19220	0
323	20240730	131400	98345380	19220	19220	19220	19220	0
324	20240730	131300	98345380	19220	19220	19220	19220	0
325	20240730	131200	98345380	19220	19220	19220	19220	0
326	20240730	131100	98345380	19220	19220	19220	19220	0
327	20240730	131000	98345380	19220	19220	19220	19220	43
328	20240730	130900	97518920	19240	19240	19240	19240	0
329	20240730	130800	97518920	19240	19240	19240	19240	0
330	20240730	130700	97518920	19240	19240	19240	19240	0
331	20240730	130600	97518920	19240	19240	19240	19240	0
332	20240730	130500	97518920	19240	19240	19240	19240	0
333	20240730	130400	97518920	19240	19240	19240	19240	0
334	20240730	130300	97518920	19240	19240	19240	19240	0
335	20240730	130200	97518920	19240	19240	19240	19240	0
336	20240730	130100	97518920	19240	19240	19240	19240	0
337	20240730	130000	97518920	19240	19240	19240	19240	0
338	20240730	125900	97518920	19240	19240	19240	19240	0
339	20240730	125800	97518920	19240	19240	19240	19240	0
340	20240730	125700	97518920	19240	19240	19240	19240	0
341	20240730	125600	97518920	19240	19240	19240	19240	0
342	20240730	125500	97518920	19240	19240	19240	19240	0
343	20240730	125400	97518920	19240	19240	19240	19240	0
344	20240730	125300	97518920	19240	19240	19240	19240	0
345	20240730	125200	97518920	19240	19240	19240	19240	0
346	20240730	125100	97518920	19240	19240	19240	19240	0
347	20240730	125000	97518920	19240	19240	19240	19240	0
348	20240730	124900	97518920	19240	19240	19240	19240	0
349	20240730	124800	97518920	19240	19240	19240	19240	0
350	20240730	124700	97518920	19240	19240	19240	19240	0
351	20240730	124600	97518920	19240	19240	19240	19240	1
352	20240730	124500	97499680	19250	19250	19250	19250	0
353	20240730	124400	97499680	19250	19250	19250	19250	0
354	20240730	124300	97499680	19250	19140	19250	19120	849
355	20240730	124200	81254060	19140	19140	19140	19140	0
356	20240730	124100	81254060	19140	19140	19140	19140	0
357	20240730	124000	81254060	19140	19140	19140	19140	0
358	20240730	123900	81254060	19140	19140	19140	19140	0
359	20240730	123800	81254060	19140	19140	19140	19140	0
360	20240730	123700	81254060	19140	19140	19140	19140	0
361	20240730	123600	81254060	19140	19140	19140	19140	0
362	20240730	123500	81254060	19140	19140	19140	19140	1
363	20240730	123400	81234920	19170	19210	19220	19170	356
364	20240730	123300	74405360	19230	19230	19230	19230	3
365	20240730	123200	74347670	19240	19240	19240	19240	0
366	20240730	123100	74347670	19240	19240	19240	19240	0
367	20240730	123000	74347670	19240	19240	19240	19240	0
368	20240730	122900	74347670	19240	19240	19240	19240	0
369	20240730	122800	74347670	19240	19240	19240	19240	0
370	20240730	122700	74347670	19240	19240	19240	19240	0
371	20240730	122600	74347670	19240	19240	19240	19240	0
372	20240730	122500	74347670	19240	19240	19240	19240	0
373	20240730	122400	74347670	19240	19240	19240	19240	0
374	20240730	122300	74347670	19240	19240	19240	19240	0
375	20240730	122200	74347670	19240	19230	19240	19220	341
376	20240730	122100	67793000	19250	19250	19250	19250	1
377	20240730	122000	67773750	19230	19230	19230	19230	5
378	20240730	121900	67677600	19250	19250	19250	19250	0
379	20240730	121800	67677600	19250	19250	19250	19250	0
380	20240730	121700	67677600	19250	19250	19250	19250	0
381	20240730	121600	67677600	19250	19250	19250	19250	0
382	20240730	121500	67677600	19250	19250	19250	19250	0
383	20240730	121400	67677600	19250	19250	19250	19250	0
384	20240730	121300	67677600	19250	19250	19250	19250	0
385	20240730	121200	67677600	19250	19250	19250	19250	0
386	20240730	121100	67677600	19250	19250	19250	19250	0
387	20240730	121000	67677600	19250	19250	19250	19250	0
388	20240730	120900	67677600	19250	19250	19250	19250	63
389	20240730	120800	66464850	19250	19250	19250	19250	0
390	20240730	120700	66464850	19250	19250	19250	19250	0
391	20240730	120600	66464850	19250	19250	19250	19250	0
392	20240730	120500	66464850	19250	19250	19250	19250	0
393	20240730	120400	66464850	19250	19250	19250	19250	0
394	20240730	120300	66464850	19250	19250	19250	19250	14
395	20240730	120200	66195350	19250	19230	19250	19230	17
396	20240730	120100	65868400	19250	19250	19250	19250	0
397	20240730	120000	65868400	19250	19250	19250	19250	0
398	20240730	115900	65868400	19250	19250	19250	19250	0
399	20240730	115800	65868400	19250	19250	19250	19250	0
400	20240730	115700	65868400	19250	19250	19250	19250	0
401	20240730	115600	65868400	19250	19250	19250	19250	0
402	20240730	115500	65868400	19250	19250	19250	19250	0
403	20240730	115400	65868400	19250	19240	19250	19230	112
404	20240730	115300	63713730	19250	19250	19250	19250	0
405	20240730	115200	63713730	19250	19250	19250	19250	0
406	20240730	115100	63713730	19250	19250	19250	19250	0
407	20240730	115000	63713730	19250	19250	19250	19250	1
408	20240730	114900	63694480	19250	19250	19250	19250	0
409	20240730	114800	63694480	19250	19250	19250	19250	57
410	20240730	114700	62597230	19250	19250	19250	19250	0
411	20240730	114600	62597230	19250	19250	19250	19250	0
412	20240730	114500	62597230	19250	19250	19250	19250	0
413	20240730	114400	62597230	19250	19250	19250	19250	0
414	20240730	114300	62597230	19250	19250	19250	19250	0
415	20240730	114200	62597230	19250	19250	19250	19250	0
416	20240730	114100	62597230	19250	19250	19250	19250	0
417	20240730	114000	62597230	19250	19250	19250	19250	0
418	20240730	113900	62597230	19250	19250	19250	19250	0
419	20240730	113800	62597230	19250	19250	19250	19250	0
420	20240730	113700	62597230	19250	19250	19250	19250	31
421	20240730	113600	62000480	19250	19250	19250	19250	0
422	20240730	113500	62000480	19250	19250	19250	19250	6
423	20240730	113400	61884980	19240	19240	19240	19240	0
424	20240730	113300	61884980	19240	19240	19240	19240	0
425	20240730	113200	61884980	19240	19240	19240	19240	0
426	20240730	113100	61884980	19240	19240	19240	19240	0
427	20240730	113000	61884980	19240	19240	19240	19240	0
428	20240730	112900	61884980	19240	19240	19240	19240	0
429	20240730	112800	61884980	19240	19240	19240	19240	0
430	20240730	112700	61884980	19240	19240	19240	19240	0
431	20240730	112600	61884980	19240	19240	19240	19240	0
432	20240730	112500	61884980	19240	19240	19240	19240	0
433	20240730	112400	61884980	19240	19240	19240	19240	0
434	20240730	112300	61884980	19240	19240	19240	19240	0
435	20240730	112200	61884980	19240	19240	19240	19240	0
436	20240730	112100	61884980	19240	19240	19240	19240	5
437	20240730	112000	61788780	19250	19250	19250	19250	0
438	20240730	111900	61788780	19250	19250	19250	19250	0
439	20240730	111800	61788780	19250	19250	19250	19250	0
440	20240730	111700	61788780	19250	19250	19250	19250	0
441	20240730	111600	61788780	19250	19250	19250	19250	0
442	20240730	111500	61788780	19250	19250	19250	19250	0
443	20240730	111400	61788780	19250	19250	19250	19250	0
444	20240730	111300	61788780	19250	19250	19250	19250	0
445	20240730	111200	61788780	19250	19250	19250	19250	0
446	20240730	111100	61788780	19250	19260	19260	19240	251
447	20240730	111000	56957060	19270	19270	19270	19270	1
448	20240730	110900	56937790	19270	19270	19270	19270	0
449	20240730	110800	56937790	19270	19270	19270	19270	0
450	20240730	110700	56937790	19270	19270	19270	19270	0
451	20240730	110600	56937790	19270	19270	19270	19270	0
452	20240730	110500	56937790	19270	19270	19270	19270	0
453	20240730	110400	56937790	19270	19270	19270	19270	0
454	20240730	110300	56937790	19270	19270	19270	19270	0
455	20240730	110200	56937790	19270	19270	19270	19270	0
456	20240730	110100	56937790	19270	19270	19270	19270	0
457	20240730	110000	56937790	19270	19270	19270	19270	3
458	20240730	105900	56879980	19260	19260	19260	19260	0
459	20240730	105800	56879980	19260	19260	19260	19260	0
460	20240730	105700	56879980	19260	19260	19260	19260	0
461	20240730	105600	56879980	19260	19260	19260	19260	0
462	20240730	105500	56879980	19260	19260	19260	19260	1
463	20240730	105400	56860720	19260	19260	19260	19260	0
464	20240730	105300	56860720	19260	19260	19260	19260	0
465	20240730	105200	56860720	19260	19260	19260	19260	1
466	20240730	105100	56841460	19260	19260	19260	19260	1
467	20240730	105000	56822200	19270	19260	19270	19260	6
468	20240730	104900	56706630	19270	19270	19270	19270	0
469	20240730	104800	56706630	19270	19270	19270	19270	0
470	20240730	104700	56706630	19270	19270	19270	19270	0
471	20240730	104600	56706630	19270	19270	19270	19270	0
472	20240730	104500	56706630	19270	19270	19270	19270	1
473	20240730	104400	56687360	19270	19270	19270	19270	0
474	20240730	104300	56687360	19270	19270	19270	19270	0
475	20240730	104200	56687360	19270	19270	19270	19270	0
476	20240730	104100	56687360	19270	19270	19270	19270	0
477	20240730	104000	56687360	19270	19270	19270	19270	0
478	20240730	103900	56687360	19270	19270	19270	19270	0
479	20240730	103800	56687360	19270	19270	19270	19270	0
480	20240730	103700	56687360	19270	19270	19270	19270	0
481	20240730	103600	56687360	19270	19270	19270	19270	0
482	20240730	103500	56687360	19270	19270	19270	19270	0
483	20240730	103400	56687360	19270	19270	19270	19270	1
484	20240730	103300	56668090	19270	19270	19270	19270	0
485	20240730	103200	56668090	19270	19270	19270	19270	0
486	20240730	103100	56668090	19270	19270	19270	19270	0
487	20240730	103000	56668090	19270	19270	19270	19270	0
488	20240730	102900	56668090	19270	19270	19270	19270	0
489	20240730	102800	56668090	19270	19270	19270	19270	0
490	20240730	102700	56668090	19270	19270	19270	19270	0
491	20240730	102600	56668090	19270	19270	19270	19270	0
492	20240730	102500	56668090	19270	19270	19270	19270	0
493	20240730	102400	56668090	19270	19270	19270	19270	0
494	20240730	102300	56668090	19270	19270	19270	19270	0
495	20240730	102200	56668090	19270	19280	19280	19270	212
496	20240730	102100	52581190	19290	19320	19320	19290	953
497	20240730	102000	34180630	19350	19350	19350	19350	0
498	20240730	101900	34180630	19350	19350	19350	19350	0
499	20240730	101800	34180630	19350	19350	19350	19350	0
500	20240730	101700	34180630	19350	19350	19350	19350	0
501	20240730	101600	34180630	19350	19350	19350	19350	1
502	20240730	101500	34161280	19350	19350	19350	19350	0
503	20240730	101400	34161280	19350	19350	19350	19350	0
504	20240730	101300	34161280	19350	19350	19350	19350	0
505	20240730	101200	34161280	19350	19300	19350	19300	2
506	20240730	101100	34122630	19270	19270	19270	19270	0
507	20240730	101000	34122630	19270	19270	19270	19270	0
508	20240730	100900	34122630	19270	19270	19270	19270	0
509	20240730	100800	34122630	19270	19270	19270	19270	0
510	20240730	100700	34122630	19270	19270	19270	19270	0
511	20240730	100600	34122630	19270	19270	19270	19270	0
512	20240730	100500	34122630	19270	19270	19270	19270	0
513	20240730	100400	34122630	19270	19270	19280	19270	15
514	20240730	100300	33833570	19280	19280	19280	19280	0
515	20240730	100200	33833570	19280	19280	19280	19280	0
516	20240730	100100	33833570	19280	19280	19280	19280	0
517	20240730	100000	33833570	19280	19250	19280	19250	6
518	20240730	095900	33718040	19350	19260	19350	19250	156
519	20240730	095800	30713620	19350	19250	19350	19250	575
520	20240730	095700	19638470	19250	19250	19250	19250	0
521	20240730	095600	19638470	19250	19250	19250	19250	0
522	20240730	095500	19638470	19250	19250	19250	19250	0
523	20240730	095400	19638470	19250	19250	19250	19250	0
524	20240730	095300	19638470	19250	19250	19250	19250	0
525	20240730	095200	19638470	19250	19250	19250	19250	0
526	20240730	095100	19638470	19250	19250	19250	19250	0
527	20240730	095000	19638470	19250	19250	19250	19250	1
528	20240730	094900	19619220	19260	19260	19260	19260	0
529	20240730	094800	19619220	19260	19260	19260	19260	0
530	20240730	094700	19619220	19260	19250	19260	19250	11
531	20240730	094600	19407460	19250	19250	19250	19250	2
532	20240730	094500	19368960	19250	19250	19290	19230	34
533	20240730	094400	18713990	19270	19270	19270	19270	0
534	20240730	094300	18713990	19270	19260	19270	19260	22
535	20240730	094200	18290250	19260	19260	19260	19260	11
536	20240730	094100	18078390	19270	19260	19270	19260	20
537	20240730	094000	17693170	19270	19270	19270	19270	0
538	20240730	093900	17693170	19270	19270	19270	19270	0
539	20240730	093800	17693170	19270	19270	19270	19270	0
540	20240730	093700	17693170	19270	19270	19270	19270	0
541	20240730	093600	17693170	19270	19270	19270	19270	1
542	20240730	093500	17673900	19260	19260	19260	19260	0
543	20240730	093400	17673900	19260	19260	19260	19260	0
544	20240730	093300	17673900	19260	19260	19260	19260	0
545	20240730	093200	17673900	19260	19260	19260	19260	0
546	20240730	093100	17673900	19260	19260	19260	19260	0
547	20240730	093000	17673900	19260	19260	19260	19260	0
548	20240730	092900	17673900	19260	19260	19260	19260	0
549	20240730	092800	17673900	19260	19260	19260	19260	0
550	20240730	092700	17673900	19260	19260	19260	19260	0
551	20240730	092600	17673900	19260	19260	19260	19260	0
552	20240730	092500	17673900	19260	19350	19350	19260	736
553	20240730	092400	3453810	19350	19350	19350	19350	0
554	20240730	092300	3453810	19350	19350	19350	19350	5
555	20240730	092200	3357060	19370	19370	19370	19370	0
556	20240730	092100	3357060	19370	19370	19370	19370	0
557	20240730	092000	3357060	19370	19370	19370	19370	0
558	20240730	091900	3357060	19370	19370	19370	19370	0
559	20240730	091800	3357060	19370	19370	19370	19370	0
560	20240730	091700	3357060	19370	19370	19370	19370	0
561	20240730	091600	3357060	19370	19350	19370	19350	10
562	20240730	091500	3163540	19370	19370	19370	19370	0
563	20240730	091400	3163540	19370	19370	19370	19370	0
564	20240730	091300	3163540	19370	19370	19370	19370	0
565	20240730	091200	3163540	19370	19370	19370	19370	0
566	20240730	091100	3163540	19370	19300	19370	19300	11
567	20240730	091000	2951170	19300	19290	19300	19290	50
568	20240730	090900	1986270	19290	19290	19290	19290	67
569	20240730	090800	693840	19290	19290	19290	19290	0
570	20240730	090700	693840	19290	19290	19290	19290	0
571	20240730	090600	693840	19290	19290	19290	19290	0
572	20240730	090500	693840	19290	19290	19290	19290	0
573	20240730	090400	693840	19290	19290	19290	19290	1
574	20240730	090300	674550	19290	19290	19290	19290	0
575	20240730	090200	674550	19290	19250	19290	19250	12
576	20240730	090100	443470	19300	19250	19300	19250	11
577	20240730	090000	231670	19300	19370	19370	19300	12