KissMeData/002320/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183600	219651940	19030	19030	19030	19030	451
3	20240723	183500	219651940	19030	19030	19030	19030	0
4	20240723	183400	219651940	19030	19030	19030	19030	0
5	20240723	183300	219651940	19030	19030	19030	19030	0
6	20240723	183200	219651940	19030	19030	19030	19030	0
7	20240723	183100	219651940	19030	19030	19030	19030	0
8	20240723	183000	219651940	19030	19030	19030	19030	0
9	20240723	182900	219651940	19030	19030	19030	19030	0
10	20240723	182800	219651940	19030	19030	19030	19030	0
11	20240723	182700	219651940	19030	19030	19030	19030	0
12	20240723	182600	219651940	19030	19030	19030	19030	0
13	20240723	182500	219651940	19030	19030	19030	19030	0
14	20240723	182400	219651940	19030	19030	19030	19030	0
15	20240723	182300	219651940	19030	19030	19030	19030	0
16	20240723	182200	219651940	19030	19030	19030	19030	0
17	20240723	182100	219651940	19030	19030	19030	19030	0
18	20240723	182000	219651940	19030	19030	19030	19030	0
19	20240723	181900	219651940	19030	19030	19030	19030	0
20	20240723	181800	219651940	19030	19030	19030	19030	0
21	20240723	181700	219651940	19030	19030	19030	19030	0
22	20240723	181600	219651940	19030	19030	19030	19030	0
23	20240723	181500	219651940	19030	19030	19030	19030	0
24	20240723	181400	219651940	19030	19030	19030	19030	0
25	20240723	181300	219651940	19030	19030	19030	19030	0
26	20240723	181200	219651940	19030	19030	19030	19030	0
27	20240723	181100	219651940	19030	19030	19030	19030	0
28	20240723	181000	219651940	19030	19030	19030	19030	0
29	20240723	180900	219651940	19030	19030	19030	19030	0
30	20240723	180800	219651940	19030	19030	19030	19030	0
31	20240723	180700	219651940	19030	19030	19030	19030	0
32	20240723	180600	219651940	19030	19030	19030	19030	451
33	20240723	180500	219651940	19030	19030	19030	19030	0
34	20240723	180400	219651940	19030	19030	19030	19030	0
35	20240723	180300	219651940	19030	19030	19030	19030	0
36	20240723	180200	219651940	19030	19030	19030	19030	0
37	20240723	180100	219651940	19030	19030	19030	19030	0
38	20240723	180000	219651940	19030	19030	19030	19030	0
39	20240723	175900	219651940	19030	19030	19030	19030	0
40	20240723	175800	219651940	19030	19030	19030	19030	0
41	20240723	175700	219651940	19030	19030	19030	19030	0
42	20240723	175600	219651940	19030	19030	19030	19030	0
43	20240723	175500	219651940	19030	19030	19030	19030	0
44	20240723	175400	219651940	19030	19030	19030	19030	0
45	20240723	175300	219651940	19030	19030	19030	19030	0
46	20240723	175200	219651940	19030	19030	19030	19030	0
47	20240723	175100	219651940	19030	19030	19030	19030	0
48	20240723	175000	219651940	19030	19030	19030	19030	0
49	20240723	174900	219651940	19030	19030	19030	19030	0
50	20240723	174800	219651940	19030	19030	19030	19030	0
51	20240723	174700	219651940	19030	19030	19030	19030	0
52	20240723	174600	219651940	19030	19030	19030	19030	0
53	20240723	174500	219651940	19030	19030	19030	19030	0
54	20240723	174400	219651940	19030	19030	19030	19030	0
55	20240723	174300	219651940	19030	19030	19030	19030	0
56	20240723	174200	219651940	19030	19030	19030	19030	0
57	20240723	174100	219651940	19030	19030	19030	19030	0
58	20240723	174000	219651940	19030	19030	19030	19030	0
59	20240723	173900	219651940	19030	19030	19030	19030	0
60	20240723	173800	219651940	19030	19030	19030	19030	0
61	20240723	173700	219651940	19030	19030	19030	19030	0
62	20240723	173600	219651940	19030	19030	19030	19030	451
63	20240723	173500	219651940	19030	19030	19030	19030	0
64	20240723	173400	219651940	19030	19030	19030	19030	0
65	20240723	173300	219651940	19030	19030	19030	19030	0
66	20240723	173200	219651940	19030	19030	19030	19030	0
67	20240723	173100	219651940	19030	19030	19030	19030	0
68	20240723	173000	219651940	19030	19030	19030	19030	0
69	20240723	172900	219651940	19030	19030	19030	19030	0
70	20240723	172800	219651940	19030	19030	19030	19030	0
71	20240723	172700	219651940	19030	19030	19030	19030	0
72	20240723	172600	219651940	19030	19030	19030	19030	0
73	20240723	172500	219651940	19030	19030	19030	19030	0
74	20240723	172400	219651940	19030	19030	19030	19030	0
75	20240723	172300	219651940	19030	19030	19030	19030	0
76	20240723	172200	219651940	19030	19030	19030	19030	0
77	20240723	172100	219651940	19030	19030	19030	19030	0
78	20240723	172000	219651940	19030	19030	19030	19030	0
79	20240723	171900	219651940	19030	19030	19030	19030	0
80	20240723	171800	219651940	19030	19030	19030	19030	0
81	20240723	171700	219651940	19030	19030	19030	19030	0
82	20240723	171600	219651940	19030	19030	19030	19030	0
83	20240723	171500	219651940	19030	19030	19030	19030	0
84	20240723	171400	219651940	19030	19030	19030	19030	0
85	20240723	171300	219651940	19030	19030	19030	19030	0
86	20240723	171200	219651940	19030	19030	19030	19030	0
87	20240723	171100	219651940	19030	19030	19030	19030	0
88	20240723	171000	219651940	19030	19030	19030	19030	0
89	20240723	170900	219651940	19030	19030	19030	19030	0
90	20240723	170800	219651940	19030	19030	19030	19030	0
91	20240723	170700	219651940	19030	19030	19030	19030	0
92	20240723	170600	219651940	19030	19030	19030	19030	451
93	20240723	170500	219651940	19030	19030	19030	19030	0
94	20240723	170400	219651940	19030	19030	19030	19030	0
95	20240723	170300	219651940	19030	19030	19030	19030	0
96	20240723	170200	219651940	19030	19030	19030	19030	0
97	20240723	170100	219651940	19030	19030	19030	19030	0
98	20240723	170000	219651940	19030	19030	19030	19030	0
99	20240723	165900	219651940	19030	19030	19030	19030	0
100	20240723	165800	219651940	19030	19030	19030	19030	0
101	20240723	165700	219651940	19030	19030	19030	19030	0
102	20240723	165600	219651940	19030	19030	19030	19030	0
103	20240723	165500	219651940	19030	19030	19030	19030	0
104	20240723	165400	219651940	19030	19030	19030	19030	0
105	20240723	165300	219651940	19030	19030	19030	19030	0
106	20240723	165200	219651940	19030	19030	19030	19030	0
107	20240723	165100	219651940	19030	19030	19030	19030	0
108	20240723	165000	219651940	19030	19030	19030	19030	0
109	20240723	164900	219651940	19030	19030	19030	19030	0
110	20240723	164800	219651940	19030	19030	19030	19030	0
111	20240723	164700	219651940	19030	19030	19030	19030	0
112	20240723	164600	219651940	19030	19030	19030	19030	0
113	20240723	164500	219651940	19030	19030	19030	19030	0
114	20240723	164400	219651940	19030	19030	19030	19030	0
115	20240723	164300	219651940	19030	19030	19030	19030	0
116	20240723	164200	219651940	19030	19030	19030	19030	0
117	20240723	164100	219651940	19030	19030	19030	19030	0
118	20240723	164000	219651940	19030	19030	19030	19030	0
119	20240723	163900	219651940	19030	19030	19030	19030	0
120	20240723	163800	219651940	19030	19030	19030	19030	0
121	20240723	163700	219651940	19030	19030	19030	19030	0
122	20240723	163600	219651940	19030	19030	19030	19030	451
123	20240723	163500	219651940	19030	19030	19030	19030	0
124	20240723	163400	219651940	19030	19030	19030	19030	0
125	20240723	163300	219651940	19030	19030	19030	19030	0
126	20240723	163200	219651940	19030	19030	19030	19030	0
127	20240723	163100	219651940	19030	19030	19030	19030	0
128	20240723	163000	219651940	19030	19030	19030	19030	0
129	20240723	162900	219651940	19030	19030	19030	19030	0
130	20240723	162800	219651940	19030	19030	19030	19030	0
131	20240723	162700	219651940	19030	19030	19030	19030	0
132	20240723	162600	219651940	19030	19030	19030	19030	0
133	20240723	162500	219651940	19030	19030	19030	19030	0
134	20240723	162400	219651940	19030	19030	19030	19030	0
135	20240723	162300	219651940	19030	19030	19030	19030	0
136	20240723	162200	219651940	19030	19030	19030	19030	0
137	20240723	162100	219651940	19030	19030	19030	19030	0
138	20240723	162000	219651940	19030	19030	19030	19030	0
139	20240723	161900	219651940	19030	19030	19030	19030	0
140	20240723	161800	219651940	19030	19030	19030	19030	0
141	20240723	161700	219651940	19030	19030	19030	19030	0
142	20240723	161600	219651940	19030	19030	19030	19030	0
143	20240723	161500	219651940	19030	19030	19030	19030	0
144	20240723	161400	219651940	19030	19030	19030	19030	0
145	20240723	161300	219651940	19030	19030	19030	19030	0
146	20240723	161200	219651940	19030	19030	19030	19030	0
147	20240723	161100	219651940	19030	19030	19030	19030	0
148	20240723	161000	219651940	19030	19030	19030	19030	0
149	20240723	160900	219651940	19030	19030	19030	19030	0
150	20240723	160800	219651940	19030	19030	19030	19030	0
151	20240723	160700	219651940	19030	19030	19030	19030	0
152	20240723	160600	219651940	19030	19030	19030	19030	451
153	20240723	160500	219651940	19030	19030	19030	19030	0
154	20240723	160400	219651940	19030	19030	19030	19030	0
155	20240723	160300	219651940	19030	19030	19030	19030	0
156	20240723	160200	219651940	19030	19030	19030	19030	0
157	20240723	160100	219651940	19030	19030	19030	19030	0
158	20240723	160000	219651940	19030	19030	19030	19030	0
159	20240723	155900	219651940	19030	19030	19030	19030	0
160	20240723	155800	219651940	19030	19030	19030	19030	0
161	20240723	155700	219651940	19030	19030	19030	19030	0
162	20240723	155600	219651940	19030	19030	19030	19030	0
163	20240723	155500	219651940	19030	19030	19030	19030	0
164	20240723	155400	219651940	19030	19030	19030	19030	0
165	20240723	155300	219651940	19030	19030	19030	19030	0
166	20240723	155200	219651940	19030	19030	19030	19030	0
167	20240723	155100	219651940	19030	19030	19030	19030	0
168	20240723	155000	219651940	19030	19030	19030	19030	0
169	20240723	154900	219651940	19030	19030	19030	19030	0
170	20240723	154800	219651940	19030	19030	19030	19030	0
171	20240723	154700	219651940	19030	19030	19030	19030	0
172	20240723	154600	219651940	19030	19030	19030	19030	0
173	20240723	154500	219651940	19030	19030	19030	19030	0
174	20240723	154400	219651940	19030	19030	19030	19030	0
175	20240723	154300	219651940	19030	19030	19030	19030	0
176	20240723	154200	219651940	19030	19030	19030	19030	0
177	20240723	154100	219651940	19030	19030	19030	19030	0
178	20240723	154000	219651940	19030	19030	19030	19030	0
179	20240723	153900	219651940	19030	19030	19030	19030	0
180	20240723	153800	219651940	19030	19030	19030	19030	0
181	20240723	153700	219651940	19030	19030	19030	19030	0
182	20240723	153600	219651940	19030	19030	19030	19030	451
183	20240723	153500	219651940	19030	19030	19030	19030	0
184	20240723	153400	219651940	19030	19030	19030	19030	0
185	20240723	153300	219651940	19030	19030	19030	19030	0
186	20240723	153200	219651940	19030	19030	19030	19030	0
187	20240723	153100	219651940	19030	19030	19030	19030	0
188	20240723	153000	219651940	19030	19030	19030	19030	451
189	20240723	152900	211069410	19040	19040	19040	19040	0
190	20240723	152800	211069410	19040	19040	19040	19040	0
191	20240723	152700	211069410	19040	19040	19040	19040	0
192	20240723	152600	211069410	19040	19040	19040	19040	0
193	20240723	152500	211069410	19040	19040	19040	19040	0
194	20240723	152400	211069410	19040	19040	19040	19040	0
195	20240723	152300	211069410	19040	19040	19040	19040	0
196	20240723	152200	211069410	19040	19040	19040	19040	0
197	20240723	152100	211069410	19040	19040	19040	19040	0
198	20240723	152000	211069410	19040	19040	19040	19040	0
199	20240723	151900	211069410	19040	19040	19040	19040	11
200	20240723	151800	210859970	19040	19040	19040	19040	29
201	20240723	151700	210307810	19040	19040	19040	19040	12
202	20240723	151600	210079330	19040	19040	19040	19040	0
203	20240723	151500	210079330	19040	19040	19040	19040	318
204	20240723	151400	204024610	19040	19040	19040	19040	1
205	20240723	151300	204005570	19040	19040	19040	19040	7
206	20240723	151200	203872290	19040	19040	19040	19040	10
207	20240723	151100	203681890	19040	19040	19040	19040	1
208	20240723	151000	203662850	19040	19040	19040	19040	0
209	20240723	150900	203662850	19040	19040	19040	19040	17
210	20240723	150800	203339170	19040	19040	19040	19040	0
211	20240723	150700	203339170	19040	19040	19040	19040	1
212	20240723	150600	203320130	19040	19040	19040	19040	38
213	20240723	150500	202596610	19040	19040	19040	19040	0
214	20240723	150400	202596610	19040	19040	19040	19040	1
215	20240723	150300	202577570	19040	19040	19040	19040	6
216	20240723	150200	202463330	19040	19040	19040	19040	8
217	20240723	150100	202311010	19040	19050	19050	19040	2
218	20240723	150000	202272920	19050	19050	19050	19050	6
219	20240723	145900	202158620	19040	19040	19040	19040	0
220	20240723	145800	202158620	19040	19040	19040	19040	2
221	20240723	145700	202120540	19040	19040	19040	19040	1
222	20240723	145600	202101500	19040	19040	19040	19040	7
223	20240723	145500	201968220	19040	19040	19040	19040	1
224	20240723	145400	201949180	19040	19040	19040	19040	0
225	20240723	145300	201949180	19040	19050	19050	19040	3
226	20240723	145200	201892040	19040	19040	19040	19040	1
227	20240723	145100	201873000	19040	19040	19040	19040	0
228	20240723	145000	201873000	19040	19040	19040	19040	1
229	20240723	144900	201853960	19040	19040	19040	19040	0
230	20240723	144800	201853960	19040	19040	19040	19040	1
231	20240723	144700	201834920	19040	19040	19040	19040	6
232	20240723	144600	201720680	19040	19040	19040	19040	9
233	20240723	144500	201549320	19050	19040	19050	19040	51
234	20240723	144400	200577780	19040	19040	19040	19040	0
235	20240723	144300	200577780	19040	19040	19050	19040	22
236	20240723	144200	200158880	19040	19040	19040	19040	1
237	20240723	144100	200139840	19040	19040	19040	19040	4
238	20240723	144000	200063680	19040	19040	19040	19040	0
239	20240723	143900	200063680	19040	19040	19040	19040	20
240	20240723	143800	199682880	19040	19040	19040	19040	0
241	20240723	143700	199682880	19040	19050	19050	19040	11
242	20240723	143600	199473340	19050	19050	19050	19050	100
243	20240723	143500	197568340	19050	19050	19050	19050	0
244	20240723	143400	197568340	19050	19050	19050	19050	0
245	20240723	143300	197568340	19050	19050	19050	19050	0
246	20240723	143200	197568340	19050	19050	19050	19050	0
247	20240723	143100	197568340	19050	19050	19050	19050	0
248	20240723	143000	197568340	19050	19040	19050	19040	4
249	20240723	142900	197492170	19040	19050	19050	19040	35
250	20240723	142800	196825620	19050	19050	19050	19050	0
251	20240723	142700	196825620	19050	19050	19050	19050	0
252	20240723	142600	196825620	19050	19050	19050	19050	100
253	20240723	142500	194920620	19050	19050	19050	19050	0
254	20240723	142400	194920620	19050	19050	19050	19050	100
255	20240723	142300	193015620	19050	19050	19050	19050	0
256	20240723	142200	193015620	19050	19050	19050	19050	1
257	20240723	142100	192996570	19040	19040	19040	19040	0
258	20240723	142000	192996570	19040	19040	19040	19040	0
259	20240723	141900	192996570	19040	19040	19040	19040	0
260	20240723	141800	192996570	19040	19040	19040	19040	15
261	20240723	141700	192710970	19030	19030	19030	19030	0
262	20240723	141600	192710970	19030	19030	19030	19030	0
263	20240723	141500	192710970	19030	19030	19030	19030	0
264	20240723	141400	192710970	19030	19030	19030	19030	0
265	20240723	141300	192710970	19030	19030	19030	19030	0
266	20240723	141200	192710970	19030	19030	19030	19030	0
267	20240723	141100	192710970	19030	19030	19030	19030	409
268	20240723	141000	184927700	19030	19030	19030	19030	0
269	20240723	140900	184927700	19030	19030	19030	19030	0
270	20240723	140800	184927700	19030	19030	19030	19030	2
271	20240723	140700	184889640	19020	19020	19020	19020	3
272	20240723	140600	184832580	19030	19030	19030	19030	2
273	20240723	140500	184794520	19030	19030	19030	19030	50
274	20240723	140400	183843020	19020	19020	19020	19020	0
275	20240723	140300	183843020	19020	19030	19030	19020	505
276	20240723	140200	174233040	19030	19030	19030	19030	100
277	20240723	140100	172330040	19050	19050	19050	19050	50
278	20240723	140000	171377540	19040	19040	19040	19040	0
279	20240723	135900	171377540	19040	19040	19040	19040	0
280	20240723	135800	171377540	19040	19040	19040	19040	0
281	20240723	135700	171377540	19040	19040	19040	19040	0
282	20240723	135600	171377540	19040	19040	19040	19040	39
283	20240723	135500	170634980	19040	19040	19040	19040	0
284	20240723	135400	170634980	19040	19040	19040	19040	0
285	20240723	135300	170634980	19040	19040	19040	19040	0
286	20240723	135200	170634980	19040	19040	19040	19040	0
287	20240723	135100	170634980	19040	19040	19040	19040	37
288	20240723	135000	169930500	19040	19040	19040	19040	10
289	20240723	134900	169740100	19050	19050	19050	19050	0
290	20240723	134800	169740100	19050	19050	19050	19050	1200
291	20240723	134700	146880100	19040	19040	19040	19040	0
292	20240723	134600	146880100	19040	19040	19040	19040	0
293	20240723	134500	146880100	19040	19040	19040	19040	0
294	20240723	134400	146880100	19040	19040	19040	19040	0
295	20240723	134300	146880100	19040	19040	19040	19040	0
296	20240723	134200	146880100	19040	19040	19040	19040	0
297	20240723	134100	146880100	19040	19040	19040	19040	10
298	20240723	134000	146689700	19040	19040	19040	19040	0
299	20240723	133900	146689700	19040	19040	19040	19040	0
300	20240723	133800	146689700	19040	19040	19040	19040	0
301	20240723	133700	146689700	19040	19040	19040	19040	10
302	20240723	133600	146499300	19040	19040	19040	19040	0
303	20240723	133500	146499300	19040	19030	19040	19030	959
304	20240723	133400	128249480	19040	19040	19040	19030	729
305	20240723	133300	114369750	19050	19050	19050	19050	0
306	20240723	133200	114369750	19050	19040	19050	19040	2
307	20240723	133100	114331660	19040	19040	19040	19040	0
308	20240723	133000	114331660	19040	19050	19050	19040	577
309	20240723	132900	103340080	19050	19050	19050	19050	0
310	20240723	132800	103340080	19050	19050	19050	19050	0
311	20240723	132700	103340080	19050	19050	19050	19050	0
312	20240723	132600	103340080	19050	19050	19050	19050	0
313	20240723	132500	103340080	19050	19050	19050	19050	0
314	20240723	132400	103340080	19050	19050	19050	19050	75
315	20240723	132300	101911330	19050	19050	19050	19050	0
316	20240723	132200	101911330	19050	19060	19060	19050	85
317	20240723	132100	100292030	19050	19060	19060	19050	80
318	20240723	132000	98768020	19050	19050	19050	19050	434
319	20240723	131900	90500320	19050	19050	19050	19050	0
320	20240723	131800	90500320	19050	19050	19050	19050	79
321	20240723	131700	88995370	19050	19070	19070	19050	102
322	20240723	131600	87052210	19050	19050	19050	19050	91
323	20240723	131500	85318660	19050	19050	19050	19050	79
324	20240723	131400	83813710	19050	19050	19050	19050	6
325	20240723	131300	83699410	19050	19050	19050	19050	79
326	20240723	131200	82194460	19060	19060	19060	19060	79
327	20240723	131100	80688720	19080	19050	19120	19050	409
328	20240723	131000	72879610	19070	19070	19070	19070	0
329	20240723	130900	72879610	19070	19070	19070	19070	0
330	20240723	130800	72879610	19070	19070	19070	19070	9
331	20240723	130700	72707980	19070	19070	19070	19070	0
332	20240723	130600	72707980	19070	19070	19070	19070	2
333	20240723	130500	72669840	19050	19050	19050	19050	0
334	20240723	130400	72669840	19050	19050	19050	19050	0
335	20240723	130300	72669840	19050	19050	19050	19050	0
336	20240723	130200	72669840	19050	19050	19050	19050	0
337	20240723	130100	72669840	19050	19050	19050	19050	0
338	20240723	130000	72669840	19050	19050	19050	19050	0
339	20240723	125900	72669840	19050	19050	19050	19050	9
340	20240723	125800	72498390	19070	19070	19070	19070	0
341	20240723	125700	72498390	19070	19070	19070	19070	9
342	20240723	125600	72326760	19070	19070	19070	19070	0
343	20240723	125500	72326760	19070	19070	19070	19070	0
344	20240723	125400	72326760	19070	19070	19070	19070	0
345	20240723	125300	72326760	19070	19070	19070	19070	0
346	20240723	125200	72326760	19070	19070	19070	19070	0
347	20240723	125100	72326760	19070	19050	19070	19050	78
348	20240723	125000	70839860	19050	19050	19050	19050	0
349	20240723	124900	70839860	19050	19050	19050	19050	0
350	20240723	124800	70839860	19050	19050	19050	19050	0
351	20240723	124700	70839860	19050	19050	19050	19050	0
352	20240723	124600	70839860	19050	19050	19050	19050	80
353	20240723	124500	69315860	19050	19050	19050	19050	0
354	20240723	124400	69315860	19050	19050	19050	19050	0
355	20240723	124300	69315860	19050	19050	19050	19050	0
356	20240723	124200	69315860	19050	19050	19050	19050	0
357	20240723	124100	69315860	19050	19050	19050	19050	0
358	20240723	124000	69315860	19050	19060	19060	19050	31
359	20240723	123900	68725200	19070	19070	19070	19070	0
360	20240723	123800	68725200	19070	19070	19070	19070	4
361	20240723	123700	68648920	19070	19090	19090	19070	82
362	20240723	123600	67085060	19080	19080	19080	19080	0
363	20240723	123500	67085060	19080	19080	19080	19080	0
364	20240723	123400	67085060	19080	19080	19080	19080	0
365	20240723	123300	67085060	19080	19080	19080	19080	10
366	20240723	123200	66894260	19090	19090	19090	19090	0
367	20240723	123100	66894260	19090	19090	19090	19090	0
368	20240723	123000	66894260	19090	19090	19090	19090	0
369	20240723	122900	66894260	19090	19090	19090	19090	0
370	20240723	122800	66894260	19090	19090	19090	19090	3
371	20240723	122700	66836990	19100	19100	19100	19100	0
372	20240723	122600	66836990	19100	19100	19100	19100	0
373	20240723	122500	66836990	19100	19100	19100	19100	0
374	20240723	122400	66836990	19100	19100	19100	19100	0
375	20240723	122300	66836990	19100	19100	19100	19100	0
376	20240723	122200	66836990	19100	19100	19100	19100	1
377	20240723	122100	66817890	19100	19100	19100	19100	0
378	20240723	122000	66817890	19100	19090	19100	19090	101
379	20240723	121900	64888800	19090	19090	19090	19090	0
380	20240723	121800	64888800	19090	19090	19090	19090	0
381	20240723	121700	64888800	19090	19090	19090	19090	0
382	20240723	121600	64888800	19090	19090	19090	19090	0
383	20240723	121500	64888800	19090	19090	19090	19090	0
384	20240723	121400	64888800	19090	19090	19090	19090	0
385	20240723	121300	64888800	19090	19090	19090	19090	8
386	20240723	121200	64736080	19100	19100	19100	19100	0
387	20240723	121100	64736080	19100	19100	19100	19100	0
388	20240723	121000	64736080	19100	19100	19100	19100	0
389	20240723	120900	64736080	19100	19100	19100	19100	0
390	20240723	120800	64736080	19100	19090	19100	19090	16
391	20240723	120700	64430490	19090	19090	19090	19090	1
392	20240723	120600	64411400	19080	19080	19080	19080	90
393	20240723	120500	62694200	19100	19100	19100	19100	15
394	20240723	120400	62407700	19110	19110	19110	19110	0
395	20240723	120300	62407700	19110	19110	19110	19110	0
396	20240723	120200	62407700	19110	19110	19110	19110	0
397	20240723	120100	62407700	19110	19110	19110	19110	0
398	20240723	120000	62407700	19110	19100	19110	19100	105
399	20240723	115900	60402050	19090	19090	19090	19090	26
400	20240723	115800	59905710	19090	19090	19090	19090	0
401	20240723	115700	59905710	19090	19090	19090	19090	0
402	20240723	115600	59905710	19090	19090	19090	19090	0
403	20240723	115500	59905710	19090	19090	19090	19090	1
404	20240723	115400	59886620	19100	19100	19100	19100	8
405	20240723	115300	59733820	19100	19100	19100	19100	0
406	20240723	115200	59733820	19100	19100	19100	19100	1
407	20240723	115100	59714720	19100	19100	19100	19100	25
408	20240723	115000	59237220	19100	19100	19100	19100	0
409	20240723	114900	59237220	19100	19100	19100	19100	0
410	20240723	114800	59237220	19100	19100	19100	19100	0
411	20240723	114700	59237220	19100	19100	19100	19100	10
412	20240723	114600	59046220	19100	19100	19100	19100	0
413	20240723	114500	59046220	19100	19100	19100	19100	0
414	20240723	114400	59046220	19100	19100	19100	19100	0
415	20240723	114300	59046220	19100	19100	19100	19100	0
416	20240723	114200	59046220	19100	19100	19100	19100	15
417	20240723	114100	58759720	19080	19080	19080	19080	0
418	20240723	114000	58759720	19080	19080	19080	19080	0
419	20240723	113900	58759720	19080	19080	19080	19080	0
420	20240723	113800	58759720	19080	19080	19080	19080	0
421	20240723	113700	58759720	19080	19080	19080	19080	0
422	20240723	113600	58759720	19080	19080	19080	19080	0
423	20240723	113500	58759720	19080	19080	19080	19080	40
424	20240723	113400	57996520	19080	19080	19080	19080	0
425	20240723	113300	57996520	19080	19080	19080	19080	0
426	20240723	113200	57996520	19080	19080	19080	19080	0
427	20240723	113100	57996520	19080	19080	19080	19080	0
428	20240723	113000	57996520	19080	19080	19080	19080	0
429	20240723	112900	57996520	19080	19080	19080	19080	0
430	20240723	112800	57996520	19080	19080	19080	19080	60
431	20240723	112700	56851720	19080	19080	19080	19080	464
432	20240723	112600	47998600	19080	19080	19080	19080	0
433	20240723	112500	47998600	19080	19080	19080	19080	1
434	20240723	112400	47979520	19080	19080	19080	19080	0
435	20240723	112300	47979520	19080	19080	19080	19080	4
436	20240723	112200	47903200	19080	19080	19080	19080	9
437	20240723	112100	47731480	19080	19080	19080	19080	10
438	20240723	112000	47540680	19080	19080	19080	19080	0
439	20240723	111900	47540680	19080	19080	19080	19080	0
440	20240723	111800	47540680	19080	19080	19080	19080	0
441	20240723	111700	47540680	19080	19080	19080	19080	0
442	20240723	111600	47540680	19080	19080	19080	19080	3
443	20240723	111500	47483440	19080	19080	19080	19080	0
444	20240723	111400	47483440	19080	19080	19080	19080	0
445	20240723	111300	47483440	19080	19080	19080	19080	50
446	20240723	111200	46529440	19070	19070	19070	19070	0
447	20240723	111100	46529440	19070	19070	19070	19070	0
448	20240723	111000	46529440	19070	19070	19070	19070	0
449	20240723	110900	46529440	19070	19070	19070	19070	0
450	20240723	110800	46529440	19070	19070	19070	19070	0
451	20240723	110700	46529440	19070	19070	19070	19070	0
452	20240723	110600	46529440	19070	19070	19070	19070	0
453	20240723	110500	46529440	19070	19070	19070	19070	0
454	20240723	110400	46529440	19070	19070	19070	19070	61
455	20240723	110300	45366170	19060	19060	19060	19060	14
456	20240723	110200	45099330	19060	19060	19060	19060	0
457	20240723	110100	45099330	19060	19060	19060	19060	0
458	20240723	110000	45099330	19060	19060	19060	19060	0
459	20240723	105900	45099330	19060	19060	19060	19060	0
460	20240723	105800	45099330	19060	19060	19060	19060	0
461	20240723	105700	45099330	19060	19060	19060	19060	8
462	20240723	105600	44946850	19050	19050	19050	19050	0
463	20240723	105500	44946850	19050	19050	19050	19050	1
464	20240723	105400	44927800	19060	19060	19060	19060	0
465	20240723	105300	44927800	19060	19060	19060	19060	1
466	20240723	105200	44908740	19070	19070	19070	19070	0
467	20240723	105100	44908740	19070	19070	19070	19070	0
468	20240723	105000	44908740	19070	19070	19070	19070	0
469	20240723	104900	44908740	19070	19070	19070	19070	0
470	20240723	104800	44908740	19070	19070	19070	19070	4
471	20240723	104700	44832460	19080	19080	19080	19080	0
472	20240723	104600	44832460	19080	19080	19080	19080	0
473	20240723	104500	44832460	19080	19080	19080	19080	0
474	20240723	104400	44832460	19080	19080	19080	19080	0
475	20240723	104300	44832460	19080	19080	19080	19080	0
476	20240723	104200	44832460	19080	19080	19080	19080	0
477	20240723	104100	44832460	19080	19080	19080	19080	0
478	20240723	104000	44832460	19080	19080	19080	19080	74
479	20240723	103900	43420540	19080	19080	19080	19080	0
480	20240723	103800	43420540	19080	19080	19080	19080	0
481	20240723	103700	43420540	19080	19080	19080	19080	0
482	20240723	103600	43420540	19080	19060	19080	19060	131
483	20240723	103500	40923610	19060	19060	19060	19050	212
484	20240723	103400	36883000	19060	19060	19060	19060	0
485	20240723	103300	36883000	19060	19060	19060	19060	1
486	20240723	103200	36863940	19060	19060	19060	19060	5
487	20240723	103100	36768640	19060	19060	19060	19060	0
488	20240723	103000	36768640	19060	19060	19060	19060	0
489	20240723	102900	36768640	19060	19060	19060	19050	235
490	20240723	102800	32289650	19060	19080	19080	19060	102
491	20240723	102700	30343890	19080	19080	19080	19080	0
492	20240723	102600	30343890	19080	19080	19080	19080	0
493	20240723	102500	30343890	19080	19080	19080	19080	7
494	20240723	102400	30210330	19080	19080	19080	19080	0
495	20240723	102300	30210330	19080	19080	19080	19080	0
496	20240723	102200	30210330	19080	19080	19080	19080	0
497	20240723	102100	30210330	19080	19080	19080	19080	2
498	20240723	102000	30172170	19080	19080	19080	19080	47
499	20240723	101900	29275410	19080	19080	19080	19080	0
500	20240723	101800	29275410	19080	19080	19080	19080	5
501	20240723	101700	29180010	19080	19080	19080	19080	0
502	20240723	101600	29180010	19080	19080	19080	19080	20
503	20240723	101500	28798410	19080	19080	19080	19080	0
504	20240723	101400	28798410	19080	19080	19080	19080	0
505	20240723	101300	28798410	19080	19080	19080	19080	2
506	20240723	101200	28760250	19080	19080	19080	19080	0
507	20240723	101100	28760250	19080	19080	19080	19080	15
508	20240723	101000	28474050	19080	19080	19080	19080	93
509	20240723	100900	26699610	19080	19080	19080	19080	37
510	20240723	100800	25993650	19100	19100	19100	19100	0
511	20240723	100700	25993650	19100	19100	19100	19100	0
512	20240723	100600	25993650	19100	19100	19100	19100	5
513	20240723	100500	25898150	19100	19100	19100	19100	0
514	20240723	100400	25898150	19100	19100	19100	19100	0
515	20240723	100300	25898150	19100	19100	19100	19100	0
516	20240723	100200	25898150	19100	19100	19100	19100	0
517	20240723	100100	25898150	19100	19100	19100	19100	2
518	20240723	100000	25859950	19100	19100	19100	19100	0
519	20240723	095900	25859950	19100	19100	19100	19100	0
520	20240723	095800	25859950	19100	19100	19100	19100	0
521	20240723	095700	25859950	19100	19100	19100	19100	0
522	20240723	095600	25859950	19100	19100	19100	19100	0
523	20240723	095500	25859950	19100	19100	19100	19100	0
524	20240723	095400	25859950	19100	19100	19100	19100	0
525	20240723	095300	25859950	19100	19100	19100	19100	100
526	20240723	095200	23949950	19100	19060	19100	19060	118
527	20240723	095100	21698510	19060	19080	19080	19060	10
528	20240723	095000	21507790	19080	19080	19080	19080	1
529	20240723	094900	21488710	19080	19080	19080	19080	3
530	20240723	094800	21431470	19080	19080	19080	19080	0
531	20240723	094700	21431470	19080	19080	19080	19080	0
532	20240723	094600	21431470	19080	19070	19080	19070	52
533	20240723	094500	20439820	19060	19060	19060	19060	0
534	20240723	094400	20439820	19060	19060	19060	19060	0
535	20240723	094300	20439820	19060	19060	19060	19060	0
536	20240723	094200	20439820	19060	19060	19060	19060	0
537	20240723	094100	20439820	19060	19060	19060	19060	57
538	20240723	094000	19353400	19050	19050	19050	19050	0
539	20240723	093900	19353400	19050	19050	19050	19050	89
540	20240723	093800	17657950	19060	19060	19060	19060	1
541	20240723	093700	17638890	19050	19050	19050	19050	0
542	20240723	093600	17638890	19050	19050	19050	19050	0
543	20240723	093500	17638890	19050	19050	19050	19050	0
544	20240723	093400	17638890	19050	19050	19050	19050	5
545	20240723	093300	17543640	19050	19050	19050	19050	173
546	20240723	093200	14247990	19050	19050	19050	19050	141
547	20240723	093100	11561940	19060	19060	19060	19060	2
548	20240723	093000	11523820	19060	19060	19060	19060	46
549	20240723	092900	10647060	19060	19060	19060	19060	0
550	20240723	092800	10647060	19060	19060	19060	19060	0
551	20240723	092700	10647060	19060	19060	19060	19060	0
552	20240723	092600	10647060	19060	19060	19060	19060	0
553	20240723	092500	10647060	19060	19060	19060	19060	10
554	20240723	092400	10456460	19060	19060	19060	19060	10
555	20240723	092300	10265860	19060	19060	19060	19060	1
556	20240723	092200	10246800	19060	19060	19060	19060	100
557	20240723	092100	8340800	19070	19060	19070	19060	36
558	20240723	092000	7654630	19080	19080	19080	19080	0
559	20240723	091900	7654630	19080	19070	19080	19070	36
560	20240723	091800	6967770	19080	19080	19080	19080	0
561	20240723	091700	6967770	19080	19080	19080	19080	0
562	20240723	091600	6967770	19080	19080	19080	19080	2
563	20240723	091500	6929610	19060	19080	19080	19060	13
564	20240723	091400	6681700	19160	19160	19160	19160	0
565	20240723	091300	6681700	19160	19160	19160	19160	0
566	20240723	091200	6681700	19160	19160	19160	19160	0
567	20240723	091100	6681700	19160	19160	19160	19160	0
568	20240723	091000	6681700	19160	19160	19160	19160	0
569	20240723	090900	6681700	19160	19160	19160	19160	39
570	20240723	090800	5934460	19160	19160	19160	19160	20
571	20240723	090700	5551260	19180	19180	19180	19180	0
572	20240723	090600	5551260	19180	19180	19180	19180	0
573	20240723	090500	5551260	19180	19190	19190	19180	10
574	20240723	090400	5359370	19100	19100	19100	19100	136
575	20240723	090300	2761770	19040	19040	19040	19040	0
576	20240723	090200	2761770	19040	19060	19060	19040	125
577	20240723	090100	381000	19050	19050	19050	19050	0
578	20240723	090000	381000	19050	19050	19050	19050	20