KissMeData/002320/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183600	216880860	19010	19010	19010	19010	182
3	20240724	183500	216880860	19010	19010	19010	19010	0
4	20240724	183400	216880860	19010	19010	19010	19010	0
5	20240724	183300	216880860	19010	19010	19010	19010	0
6	20240724	183200	216880860	19010	19010	19010	19010	0
7	20240724	183100	216880860	19010	19010	19010	19010	0
8	20240724	183000	216880860	19010	19010	19010	19010	0
9	20240724	182900	216880860	19010	19010	19010	19010	0
10	20240724	182800	216880860	19010	19010	19010	19010	0
11	20240724	182700	216880860	19010	19010	19010	19010	0
12	20240724	182600	216880860	19010	19010	19010	19010	0
13	20240724	182500	216880860	19010	19010	19010	19010	0
14	20240724	182400	216880860	19010	19010	19010	19010	0
15	20240724	182300	216880860	19010	19010	19010	19010	0
16	20240724	182200	216880860	19010	19010	19010	19010	0
17	20240724	182100	216880860	19010	19010	19010	19010	0
18	20240724	182000	216880860	19010	19010	19010	19010	0
19	20240724	181900	216880860	19010	19010	19010	19010	0
20	20240724	181800	216880860	19010	19010	19010	19010	0
21	20240724	181700	216880860	19010	19010	19010	19010	0
22	20240724	181600	216880860	19010	19010	19010	19010	0
23	20240724	181500	216880860	19010	19010	19010	19010	0
24	20240724	181400	216880860	19010	19010	19010	19010	0
25	20240724	181300	216880860	19010	19010	19010	19010	0
26	20240724	181200	216880860	19010	19010	19010	19010	0
27	20240724	181100	216880860	19010	19010	19010	19010	0
28	20240724	181000	216880860	19010	19010	19010	19010	0
29	20240724	180900	216880860	19010	19010	19010	19010	0
30	20240724	180800	216880860	19010	19010	19010	19010	0
31	20240724	180700	216880860	19010	19010	19010	19010	0
32	20240724	180600	216880860	19010	19010	19010	19010	182
33	20240724	180500	216880860	19010	19010	19010	19010	0
34	20240724	180400	216880860	19010	19010	19010	19010	0
35	20240724	180300	216880860	19010	19010	19010	19010	0
36	20240724	180200	216880860	19010	19010	19010	19010	0
37	20240724	180100	216880860	19010	19010	19010	19010	0
38	20240724	180000	216880860	19010	19010	19010	19010	0
39	20240724	175900	216880860	19010	19010	19010	19010	0
40	20240724	175800	216880860	19010	19010	19010	19010	0
41	20240724	175700	216880860	19010	19010	19010	19010	0
42	20240724	175600	216880860	19010	19010	19010	19010	0
43	20240724	175500	216880860	19010	19010	19010	19010	0
44	20240724	175400	216880860	19010	19010	19010	19010	0
45	20240724	175300	216880860	19010	19010	19010	19010	0
46	20240724	175200	216880860	19010	19010	19010	19010	0
47	20240724	175100	216880860	19010	19010	19010	19010	0
48	20240724	175000	216880860	19010	19010	19010	19010	0
49	20240724	174900	216880860	19010	19010	19010	19010	0
50	20240724	174800	216880860	19010	19010	19010	19010	0
51	20240724	174700	216880860	19010	19010	19010	19010	0
52	20240724	174600	216880860	19010	19010	19010	19010	0
53	20240724	174500	216880860	19010	19010	19010	19010	0
54	20240724	174400	216880860	19010	19010	19010	19010	0
55	20240724	174300	216880860	19010	19010	19010	19010	0
56	20240724	174200	216880860	19010	19010	19010	19010	0
57	20240724	174100	216880860	19010	19010	19010	19010	0
58	20240724	174000	216880860	19010	19010	19010	19010	0
59	20240724	173900	216880860	19010	19010	19010	19010	0
60	20240724	173800	216880860	19010	19010	19010	19010	0
61	20240724	173700	216880860	19010	19010	19010	19010	0
62	20240724	173600	216880860	19010	19010	19010	19010	182
63	20240724	173500	216880860	19010	19010	19010	19010	0
64	20240724	173400	216880860	19010	19010	19010	19010	0
65	20240724	173300	216880860	19010	19010	19010	19010	0
66	20240724	173200	216880860	19010	19010	19010	19010	0
67	20240724	173100	216880860	19010	19010	19010	19010	0
68	20240724	173000	216880860	19010	19010	19010	19010	0
69	20240724	172900	216880860	19010	19010	19010	19010	0
70	20240724	172800	216880860	19010	19010	19010	19010	0
71	20240724	172700	216880860	19010	19010	19010	19010	0
72	20240724	172600	216880860	19010	19010	19010	19010	0
73	20240724	172500	216880860	19010	19010	19010	19010	0
74	20240724	172400	216880860	19010	19010	19010	19010	0
75	20240724	172300	216880860	19010	19010	19010	19010	0
76	20240724	172200	216880860	19010	19010	19010	19010	0
77	20240724	172100	216880860	19010	19010	19010	19010	0
78	20240724	172000	216880860	19010	19010	19010	19010	0
79	20240724	171900	216880860	19010	19010	19010	19010	0
80	20240724	171800	216880860	19010	19010	19010	19010	0
81	20240724	171700	216880860	19010	19010	19010	19010	0
82	20240724	171600	216880860	19010	19010	19010	19010	0
83	20240724	171500	216880860	19010	19010	19010	19010	0
84	20240724	171400	216880860	19010	19010	19010	19010	0
85	20240724	171300	216880860	19010	19010	19010	19010	0
86	20240724	171200	216880860	19010	19010	19010	19010	0
87	20240724	171100	216880860	19010	19010	19010	19010	0
88	20240724	171000	216880860	19010	19010	19010	19010	0
89	20240724	170900	216880860	19010	19010	19010	19010	0
90	20240724	170800	216880860	19010	19010	19010	19010	0
91	20240724	170700	216880860	19010	19010	19010	19010	0
92	20240724	170600	216880860	19010	19010	19010	19010	182
93	20240724	170500	216880860	19010	19010	19010	19010	0
94	20240724	170400	216880860	19010	19010	19010	19010	0
95	20240724	170300	216880860	19010	19010	19010	19010	0
96	20240724	170200	216880860	19010	19010	19010	19010	0
97	20240724	170100	216880860	19010	19010	19010	19010	0
98	20240724	170000	216880860	19010	19010	19010	19010	0
99	20240724	165900	216880860	19010	19010	19010	19010	0
100	20240724	165800	216880860	19010	19010	19010	19010	0
101	20240724	165700	216880860	19010	19010	19010	19010	0
102	20240724	165600	216880860	19010	19010	19010	19010	0
103	20240724	165500	216880860	19010	19010	19010	19010	0
104	20240724	165400	216880860	19010	19010	19010	19010	0
105	20240724	165300	216880860	19010	19010	19010	19010	0
106	20240724	165200	216880860	19010	19010	19010	19010	0
107	20240724	165100	216880860	19010	19010	19010	19010	0
108	20240724	165000	216880860	19010	19010	19010	19010	0
109	20240724	164900	216880860	19010	19010	19010	19010	0
110	20240724	164800	216880860	19010	19010	19010	19010	0
111	20240724	164700	216880860	19010	19010	19010	19010	0
112	20240724	164600	216880860	19010	19010	19010	19010	0
113	20240724	164500	216880860	19010	19010	19010	19010	0
114	20240724	164400	216880860	19010	19010	19010	19010	0
115	20240724	164300	216880860	19010	19010	19010	19010	0
116	20240724	164200	216880860	19010	19010	19010	19010	0
117	20240724	164100	216880860	19010	19010	19010	19010	0
118	20240724	164000	216880860	19010	19010	19010	19010	0
119	20240724	163900	216880860	19010	19010	19010	19010	0
120	20240724	163800	216880860	19010	19010	19010	19010	0
121	20240724	163700	216880860	19010	19010	19010	19010	0
122	20240724	163600	216880860	19010	19010	19010	19010	182
123	20240724	163500	216880860	19010	19010	19010	19010	0
124	20240724	163400	216880860	19010	19010	19010	19010	0
125	20240724	163300	216880860	19010	19010	19010	19010	0
126	20240724	163200	216880860	19010	19010	19010	19010	0
127	20240724	163100	216880860	19010	19010	19010	19010	0
128	20240724	163000	216880860	19010	19010	19010	19010	0
129	20240724	162900	216880860	19010	19010	19010	19010	0
130	20240724	162800	216880860	19010	19010	19010	19010	0
131	20240724	162700	216880860	19010	19010	19010	19010	0
132	20240724	162600	216880860	19010	19010	19010	19010	0
133	20240724	162500	216880860	19010	19010	19010	19010	0
134	20240724	162400	216880860	19010	19010	19010	19010	0
135	20240724	162300	216880860	19010	19010	19010	19010	0
136	20240724	162200	216880860	19010	19010	19010	19010	0
137	20240724	162100	216880860	19010	19010	19010	19010	0
138	20240724	162000	216880860	19010	19010	19010	19010	0
139	20240724	161900	216880860	19010	19010	19010	19010	0
140	20240724	161800	216880860	19010	19010	19010	19010	0
141	20240724	161700	216880860	19010	19010	19010	19010	0
142	20240724	161600	216880860	19010	19010	19010	19010	0
143	20240724	161500	216880860	19010	19010	19010	19010	0
144	20240724	161400	216880860	19010	19010	19010	19010	0
145	20240724	161300	216880860	19010	19010	19010	19010	0
146	20240724	161200	216880860	19010	19010	19010	19010	0
147	20240724	161100	216880860	19010	19010	19010	19010	0
148	20240724	161000	216880860	19010	19010	19010	19010	0
149	20240724	160900	216880860	19010	19010	19010	19010	0
150	20240724	160800	216880860	19010	19010	19010	19010	0
151	20240724	160700	216880860	19010	19010	19010	19010	0
152	20240724	160600	216880860	19010	19010	19010	19010	182
153	20240724	160500	216880860	19010	19010	19010	19010	0
154	20240724	160400	216880860	19010	19010	19010	19010	0
155	20240724	160300	216880860	19010	19010	19010	19010	0
156	20240724	160200	216880860	19010	19010	19010	19010	0
157	20240724	160100	216880860	19010	19010	19010	19010	0
158	20240724	160000	216880860	19010	19010	19010	19010	0
159	20240724	155900	216880860	19010	19010	19010	19010	0
160	20240724	155800	216880860	19010	19010	19010	19010	0
161	20240724	155700	216880860	19010	19010	19010	19010	0
162	20240724	155600	216880860	19010	19010	19010	19010	0
163	20240724	155500	216880860	19010	19010	19010	19010	0
164	20240724	155400	216880860	19010	19010	19010	19010	0
165	20240724	155300	216880860	19010	19010	19010	19010	0
166	20240724	155200	216880860	19010	19010	19010	19010	0
167	20240724	155100	216880860	19010	19010	19010	19010	0
168	20240724	155000	216880860	19010	19010	19010	19010	0
169	20240724	154900	216880860	19010	19010	19010	19010	0
170	20240724	154800	216880860	19010	19010	19010	19010	0
171	20240724	154700	216880860	19010	19010	19010	19010	0
172	20240724	154600	216880860	19010	19010	19010	19010	0
173	20240724	154500	216880860	19010	19010	19010	19010	0
174	20240724	154400	216880860	19010	19010	19010	19010	0
175	20240724	154300	216880860	19010	19010	19010	19010	0
176	20240724	154200	216880860	19010	19010	19010	19010	0
177	20240724	154100	216880860	19010	19010	19010	19010	0
178	20240724	154000	216880860	19010	19010	19010	19010	0
179	20240724	153900	216880860	19010	19010	19010	19010	0
180	20240724	153800	216880860	19010	19010	19010	19010	0
181	20240724	153700	216880860	19010	19010	19010	19010	0
182	20240724	153600	216880860	19010	19010	19010	19010	182
183	20240724	153500	216880860	19010	19010	19010	19010	0
184	20240724	153400	216880860	19010	19010	19010	19010	0
185	20240724	153300	216880860	19010	19010	19010	19010	0
186	20240724	153200	216880860	19010	19010	19010	19010	0
187	20240724	153100	216880860	19010	19010	19010	19010	0
188	20240724	153000	216880860	19010	19010	19010	19010	182
189	20240724	152900	213421040	19000	19000	19000	19000	0
190	20240724	152800	213421040	19000	19000	19000	19000	0
191	20240724	152700	213421040	19000	19000	19000	19000	0
192	20240724	152600	213421040	19000	19000	19000	19000	0
193	20240724	152500	213421040	19000	19000	19000	19000	0
194	20240724	152400	213421040	19000	19000	19000	19000	0
195	20240724	152300	213421040	19000	19000	19000	19000	0
196	20240724	152200	213421040	19000	19000	19000	19000	0
197	20240724	152100	213421040	19000	19000	19000	19000	0
198	20240724	152000	213421040	19000	19000	19000	19000	0
199	20240724	151900	213421040	19000	19000	19000	19000	56
200	20240724	151800	212357040	19000	19000	19000	19000	0
201	20240724	151700	212357040	19000	19000	19000	19000	0
202	20240724	151600	212357040	19000	19000	19000	19000	9
203	20240724	151500	212186040	19000	19000	19000	19000	5
204	20240724	151400	212091040	19000	19000	19000	19000	0
205	20240724	151300	212091040	19000	19000	19000	19000	8
206	20240724	151200	211939040	19000	19000	19000	19000	0
207	20240724	151100	211939040	19000	19000	19000	19000	5
208	20240724	151000	211844040	19030	19000	19030	19000	12
209	20240724	150900	211615740	19020	19020	19020	19020	101
210	20240724	150800	209694720	19030	19030	19030	19030	0
211	20240724	150700	209694720	19030	19030	19030	19030	0
212	20240724	150600	209694720	19030	19030	19030	19030	0
213	20240724	150500	209694720	19030	19030	19030	19030	1
214	20240724	150400	209675690	19020	19020	19020	19020	0
215	20240724	150300	209675690	19020	19020	19020	19020	8
216	20240724	150200	209523530	19030	19030	19030	19030	0
217	20240724	150100	209523530	19030	19030	19030	19030	0
218	20240724	150000	209523530	19030	19030	19030	19030	1
219	20240724	145900	209504500	19030	19030	19030	19030	10
220	20240724	145800	209314200	19020	19020	19020	19020	0
221	20240724	145700	209314200	19020	19020	19020	19020	0
222	20240724	145600	209314200	19020	19020	19020	19020	0
223	20240724	145500	209314200	19020	19020	19020	19020	17
224	20240724	145400	208990860	19020	19020	19020	19020	0
225	20240724	145300	208990860	19020	19020	19020	19020	0
226	20240724	145200	208990860	19020	19020	19020	19020	0
227	20240724	145100	208990860	19020	19020	19020	19020	22
228	20240724	145000	208572420	19030	19030	19030	19030	0
229	20240724	144900	208572420	19030	19030	19030	19030	0
230	20240724	144800	208572420	19030	19030	19030	19030	0
231	20240724	144700	208572420	19030	19030	19030	19030	0
232	20240724	144600	208572420	19030	19030	19030	19030	15
233	20240724	144500	208286970	19020	19020	19020	19020	0
234	20240724	144400	208286970	19020	19020	19020	19020	0
235	20240724	144300	208286970	19020	19020	19020	19020	50
236	20240724	144200	207335970	19020	19020	19020	19020	0
237	20240724	144100	207335970	19020	19020	19020	19020	0
238	20240724	144000	207335970	19020	19030	19030	19020	6
239	20240724	143900	207221800	19030	19030	19030	19030	0
240	20240724	143800	207221800	19030	19030	19030	19030	2
241	20240724	143700	207183740	19020	19020	19020	19020	0
242	20240724	143600	207183740	19020	19020	19020	19020	0
243	20240724	143500	207183740	19020	19020	19020	19020	0
244	20240724	143400	207183740	19020	19020	19020	19020	0
245	20240724	143300	207183740	19020	19020	19020	19020	0
246	20240724	143200	207183740	19020	19020	19020	19020	0
247	20240724	143100	207183740	19020	19020	19020	19020	0
248	20240724	143000	207183740	19020	19020	19020	19020	1
249	20240724	142900	207164720	19000	19010	19010	19000	10
250	20240724	142800	206974660	19000	19000	19000	19000	0
251	20240724	142700	206974660	19000	19000	19000	19000	0
252	20240724	142600	206974660	19000	19000	19000	19000	0
253	20240724	142500	206974660	19000	19000	19000	19000	0
254	20240724	142400	206974660	19000	19000	19000	19000	0
255	20240724	142300	206974660	19000	19000	19000	19000	0
256	20240724	142200	206974660	19000	19000	19000	19000	0
257	20240724	142100	206974660	19000	19000	19000	19000	0
258	20240724	142000	206974660	19000	19000	19000	19000	0
259	20240724	141900	206974660	19000	19000	19000	19000	4
260	20240724	141800	206898660	19020	19020	19020	19020	1
261	20240724	141700	206879640	18990	18990	18990	18990	0
262	20240724	141600	206879640	18990	18990	18990	18990	0
263	20240724	141500	206879640	18990	18990	18990	18990	0
264	20240724	141400	206879640	18990	18990	18990	18990	0
265	20240724	141300	206879640	18990	18990	18990	18990	0
266	20240724	141200	206879640	18990	18990	18990	18990	0
267	20240724	141100	206879640	18990	18990	18990	18990	0
268	20240724	141000	206879640	18990	18990	18990	18990	34
269	20240724	140900	206233980	18990	18990	18990	18990	458
270	20240724	140800	197536560	18990	18990	18990	18990	30
271	20240724	140700	196966860	18990	18990	18990	18990	23
272	20240724	140600	196530090	18980	18990	18990	18980	217
273	20240724	140500	192409380	18990	18990	18990	18990	26
274	20240724	140400	191915640	18990	18990	18990	18990	20
275	20240724	140300	191535840	18990	19000	19000	18990	25
276	20240724	140200	191060890	19000	19000	19000	19000	0
277	20240724	140100	191060890	19000	19000	19000	19000	0
278	20240724	140000	191060890	19000	19000	19000	19000	0
279	20240724	135900	191060890	19000	19000	19000	19000	0
280	20240724	135800	191060890	19000	19000	19000	19000	0
281	20240724	135700	191060890	19000	19000	19000	19000	1
282	20240724	135600	191041890	19000	19000	19000	19000	30
283	20240724	135500	190471890	19000	18990	19010	18990	161
284	20240724	135400	187414240	19010	19010	19010	19010	120
285	20240724	135300	185133040	18990	18990	18990	18990	2
286	20240724	135200	185095060	19010	19010	19010	19010	0
287	20240724	135100	185095060	19010	19010	19010	19010	100
288	20240724	135000	183194060	19010	19010	19010	18990	256
289	20240724	134900	178330560	18990	18990	18990	18990	0
290	20240724	134800	178330560	18990	18990	18990	18990	0
291	20240724	134700	178330560	18990	18990	18990	18990	133
292	20240724	134600	175804890	19000	19000	19000	19000	0
293	20240724	134500	175804890	19000	19000	19000	19000	5
294	20240724	134400	175709890	19000	19000	19000	19000	0
295	20240724	134300	175709890	19000	19000	19000	19000	0
296	20240724	134200	175709890	19000	19000	19000	19000	0
297	20240724	134100	175709890	19000	19000	19000	19000	0
298	20240724	134000	175709890	19000	19000	19000	19000	0
299	20240724	133900	175709890	19000	19000	19000	19000	0
300	20240724	133800	175709890	19000	19000	19000	19000	226
301	20240724	133700	171415890	19000	19000	19000	19000	0
302	20240724	133600	171415890	19000	19000	19000	19000	0
303	20240724	133500	171415890	19000	19000	19000	19000	0
304	20240724	133400	171415890	19000	19000	19000	19000	0
305	20240724	133300	171415890	19000	19000	19000	19000	320
306	20240724	133200	165335890	19000	19000	19000	19000	79
307	20240724	133100	163834890	19000	19010	19010	19000	153
308	20240724	133000	160926490	19010	19030	19030	19010	141
309	20240724	132900	158244540	19030	19030	19030	19030	0
310	20240724	132800	158244540	19030	19030	19030	19030	0
311	20240724	132700	158244540	19030	19030	19030	19030	0
312	20240724	132600	158244540	19030	19030	19030	19030	0
313	20240724	132500	158244540	19030	19030	19030	19030	78
314	20240724	132400	156760200	19020	19020	19020	19020	0
315	20240724	132300	156760200	19020	19020	19020	19020	0
316	20240724	132200	156760200	19020	19020	19020	19020	1
317	20240724	132100	156741180	19030	19030	19030	19030	0
318	20240724	132000	156741180	19030	19030	19030	19030	150
319	20240724	131900	153886680	19020	19020	19020	19020	0
320	20240724	131800	153886680	19020	19020	19020	19020	0
321	20240724	131700	153886680	19020	19020	19020	19020	0
322	20240724	131600	153886680	19020	19020	19020	19020	22
323	20240724	131500	153468240	19020	19020	19020	19020	0
324	20240724	131400	153468240	19020	19020	19020	19020	0
325	20240724	131300	153468240	19020	19020	19020	19020	0
326	20240724	131200	153468240	19020	19020	19020	19020	0
327	20240724	131100	153468240	19020	19020	19020	19020	30
328	20240724	131000	152897640	19020	19020	19020	19020	22
329	20240724	130900	152479200	19010	19010	19010	19010	0
330	20240724	130800	152479200	19010	19010	19010	19010	11
331	20240724	130700	152270090	19010	19010	19010	19010	0
332	20240724	130600	152270090	19010	19010	19010	19010	0
333	20240724	130500	152270090	19010	19010	19010	19010	0
334	20240724	130400	152270090	19010	19010	19010	19010	87
335	20240724	130300	150616220	19020	19020	19020	19020	0
336	20240724	130200	150616220	19020	19020	19020	19020	0
337	20240724	130100	150616220	19020	19020	19020	19020	0
338	20240724	130000	150616220	19020	19020	19020	19020	1
339	20240724	125900	150597200	19020	19020	19020	19020	0
340	20240724	125800	150597200	19020	19020	19020	19020	0
341	20240724	125700	150597200	19020	19020	19020	19020	0
342	20240724	125600	150597200	19020	19020	19020	19020	6
343	20240724	125500	150483080	19020	19020	19020	19020	0
344	20240724	125400	150483080	19020	19020	19020	19020	2
345	20240724	125300	150445040	19010	19010	19010	19010	0
346	20240724	125200	150445040	19010	19010	19010	19010	0
347	20240724	125100	150445040	19010	19010	19010	19010	14
348	20240724	125000	150178900	19010	19010	19010	19010	16
349	20240724	124900	149874740	19020	19020	19020	19020	0
350	20240724	124800	149874740	19020	19020	19020	19020	0
351	20240724	124700	149874740	19020	19020	19020	19020	0
352	20240724	124600	149874740	19020	19020	19020	19020	0
353	20240724	124500	149874740	19020	19020	19020	19020	0
354	20240724	124400	149874740	19020	19020	19020	19020	0
355	20240724	124300	149874740	19020	19020	19020	19020	0
356	20240724	124200	149874740	19020	19010	19020	19010	16
357	20240724	124100	149570560	19010	19010	19010	19010	0
358	20240724	124000	149570560	19010	19010	19010	19010	0
359	20240724	123900	149570560	19010	19010	19010	19010	427
360	20240724	123800	141453290	19000	19000	19000	19000	17
361	20240724	123700	141130290	19010	19010	19010	19010	0
362	20240724	123600	141130290	19010	19010	19010	19010	13
363	20240724	123500	140883160	19010	19010	19010	19010	0
364	20240724	123400	140883160	19010	19010	19010	19010	0
365	20240724	123300	140883160	19010	19010	19010	19010	0
366	20240724	123200	140883160	19010	19010	19010	19010	1
367	20240724	123100	140864150	19000	19000	19000	19000	0
368	20240724	123000	140864150	19000	19000	19000	19000	0
369	20240724	122900	140864150	19000	19000	19000	19000	0
370	20240724	122800	140864150	19000	19000	19000	19000	0
371	20240724	122700	140864150	19000	19000	19000	19000	20
372	20240724	122600	140484150	19010	19010	19010	19010	2
373	20240724	122500	140446130	19010	19010	19010	19010	0
374	20240724	122400	140446130	19010	19010	19010	19010	76
375	20240724	122300	139001370	19020	19020	19020	19020	0
376	20240724	122200	139001370	19020	19020	19020	19020	0
377	20240724	122100	139001370	19020	19020	19020	19020	0
378	20240724	122000	139001370	19020	19020	19020	19020	0
379	20240724	121900	139001370	19020	19020	19020	19020	0
380	20240724	121800	139001370	19020	19020	19020	19020	0
381	20240724	121700	139001370	19020	19020	19020	19020	0
382	20240724	121600	139001370	19020	19020	19020	19020	0
383	20240724	121500	139001370	19020	19020	19020	19020	0
384	20240724	121400	139001370	19020	19020	19020	19020	5
385	20240724	121300	138906270	19030	19030	19030	19030	0
386	20240724	121200	138906270	19030	19030	19030	19030	0
387	20240724	121100	138906270	19030	19030	19030	19030	0
388	20240724	121000	138906270	19030	19030	19030	19030	101
389	20240724	120900	136984240	19030	19030	19030	19030	28
390	20240724	120800	136451400	19010	19010	19010	19010	0
391	20240724	120700	136451400	19010	19010	19010	19010	35
392	20240724	120600	135786050	19010	19010	19010	19010	15
393	20240724	120500	135500900	19010	19010	19010	19010	20
394	20240724	120400	135120700	19010	19010	19010	19010	0
395	20240724	120300	135120700	19010	19010	19010	19010	0
396	20240724	120200	135120700	19010	19010	19010	19010	10
397	20240724	120100	134930600	19030	19030	19030	19030	0
398	20240724	120000	134930600	19030	19030	19030	19030	0
399	20240724	115900	134930600	19030	19030	19030	19030	26
400	20240724	115800	134435820	19010	19010	19010	19010	0
401	20240724	115700	134435820	19010	19010	19010	19010	0
402	20240724	115600	134435820	19010	19010	19010	19010	2
403	20240724	115500	134397800	19010	19010	19010	19010	1
404	20240724	115400	134378790	19020	19020	19020	19020	0
405	20240724	115300	134378790	19020	19020	19020	19020	0
406	20240724	115200	134378790	19020	19020	19020	19020	30
407	20240724	115100	133808190	19010	19010	19010	19010	0
408	20240724	115000	133808190	19010	19010	19010	19010	10
409	20240724	114900	133618090	19020	19020	19020	19020	0
410	20240724	114800	133618090	19020	19020	19020	19020	0
411	20240724	114700	133618090	19020	19020	19020	19020	0
412	20240724	114600	133618090	19020	19020	19020	19020	0
413	20240724	114500	133618090	19020	19020	19020	19020	64
414	20240724	114400	132400810	19030	19030	19030	19030	20
415	20240724	114300	132020210	19030	19030	19030	19030	20
416	20240724	114200	131639610	19030	19030	19030	19030	0
417	20240724	114100	131639610	19030	19030	19030	19030	0
418	20240724	114000	131639610	19030	19040	19040	19030	18
419	20240724	113900	131297060	19040	19040	19040	19040	2
420	20240724	113800	131258980	19040	19040	19040	19040	0
421	20240724	113700	131258980	19040	19040	19040	19040	0
422	20240724	113600	131258980	19040	19040	19040	19040	1
423	20240724	113500	131239940	19040	19040	19040	19040	0
424	20240724	113400	131239940	19040	19040	19040	19040	40
425	20240724	113300	130478340	19040	19040	19040	19040	0
426	20240724	113200	130478340	19040	19040	19040	19040	0
427	20240724	113100	130478340	19040	19040	19040	19040	3
428	20240724	113000	130421220	19040	19040	19040	19040	0
429	20240724	112900	130421220	19040	19030	19040	19030	29
430	20240724	112800	129869330	19030	19030	19030	19030	0
431	20240724	112700	129869330	19030	19030	19030	19030	2
432	20240724	112600	129831270	19040	19040	19040	19040	101
433	20240724	112500	127908230	19040	19040	19040	19040	0
434	20240724	112400	127908230	19040	19040	19040	19040	27
435	20240724	112300	127394150	19040	19040	19040	19040	0
436	20240724	112200	127394150	19040	19040	19040	19040	0
437	20240724	112100	127394150	19040	19040	19040	19040	178
438	20240724	112000	124005030	19040	19050	19050	19040	71
439	20240724	111900	122653180	19050	19050	19050	19050	0
440	20240724	111800	122653180	19050	19050	19050	19050	1
441	20240724	111700	122634130	19050	19050	19050	19050	1
442	20240724	111600	122615080	19050	19050	19050	19050	1
443	20240724	111500	122596030	19050	19050	19050	19050	0
444	20240724	111400	122596030	19050	19050	19050	19050	1
445	20240724	111300	122576980	19050	19050	19050	19050	0
446	20240724	111200	122576980	19050	19050	19050	19050	2
447	20240724	111100	122538880	19050	19050	19050	19050	1
448	20240724	111000	122519830	19050	19050	19050	19050	0
449	20240724	110900	122519830	19050	19050	19050	19050	1
450	20240724	110800	122500780	19050	19040	19050	19040	182
451	20240724	110700	119035490	19040	19080	19080	19040	1300
452	20240724	110600	94263000	19100	19100	19100	19100	2
453	20240724	110500	94224800	19100	19100	19100	19100	1
454	20240724	110400	94205700	19080	19080	19080	19080	17
455	20240724	110300	93881340	19100	19100	19100	19100	1
456	20240724	110200	93862240	19100	19100	19100	19100	0
457	20240724	110100	93862240	19100	19080	19100	19080	17
458	20240724	110000	93537860	19100	19100	19100	19100	0
459	20240724	105900	93537860	19100	19100	19100	19100	1
460	20240724	105800	93518760	19100	19100	19100	19100	1
461	20240724	105700	93499660	19100	19100	19100	19100	0
462	20240724	105600	93499660	19100	19100	19100	19100	1
463	20240724	105500	93480560	19090	19090	19100	19090	71
464	20240724	105400	92125160	19090	19090	19090	19090	30
465	20240724	105300	91552460	19090	19100	19100	19080	46
466	20240724	105200	90674610	19080	19070	19080	19070	43
467	20240724	105100	89854440	19070	19070	19070	19070	1
468	20240724	105000	89835370	19070	19070	19070	19070	1
469	20240724	104900	89816300	19070	19070	19070	19070	2
470	20240724	104800	89778160	19070	19070	19070	19070	1
471	20240724	104700	89759090	19070	19070	19070	19070	0
472	20240724	104600	89759090	19070	19070	19070	19070	1
473	20240724	104500	89740020	19070	19070	19070	19070	1
474	20240724	104400	89720950	19070	19070	19070	19070	0
475	20240724	104300	89720950	19070	19070	19070	19070	2
476	20240724	104200	89682810	19070	19070	19070	19070	1
477	20240724	104100	89663740	19070	19070	19070	19070	0
478	20240724	104000	89663740	19070	19070	19070	19070	1
479	20240724	103900	89644670	19070	19070	19070	19070	0
480	20240724	103800	89644670	19070	19070	19070	19070	1
481	20240724	103700	89625600	19070	19070	19070	19070	0
482	20240724	103600	89625600	19070	19060	19070	19060	11
483	20240724	103500	89415930	19080	19080	19080	19080	1
484	20240724	103400	89396850	19080	19080	19080	19080	0
485	20240724	103300	89396850	19080	19080	19080	19080	1
486	20240724	103200	89377770	19050	19050	19050	19050	0
487	20240724	103100	89377770	19050	19050	19050	19050	0
488	20240724	103000	89377770	19050	19050	19050	19050	0
489	20240724	102900	89377770	19050	19050	19050	19050	0
490	20240724	102800	89377770	19050	19050	19050	19050	0
491	20240724	102700	89377770	19050	19050	19050	19050	20
492	20240724	102600	88996770	19090	19090	19090	19090	0
493	20240724	102500	88996770	19090	19090	19090	19090	0
494	20240724	102400	88996770	19090	19070	19090	19070	107
495	20240724	102300	86956260	19060	19060	19060	19060	0
496	20240724	102200	86956260	19060	19060	19060	19060	3
497	20240724	102100	86899080	19060	19060	19060	19060	0
498	20240724	102000	86899080	19060	19060	19060	19060	0
499	20240724	101900	86899080	19060	19060	19060	19060	0
500	20240724	101800	86899080	19060	19060	19060	19060	2
501	20240724	101700	86860960	19070	19070	19070	19070	0
502	20240724	101600	86860960	19070	19070	19070	19070	1
503	20240724	101500	86841890	19070	19070	19070	19070	0
504	20240724	101400	86841890	19070	19070	19070	19070	0
505	20240724	101300	86841890	19070	19070	19070	19070	0
506	20240724	101200	86841890	19070	19070	19070	19070	0
507	20240724	101100	86841890	19070	19070	19070	19070	0
508	20240724	101000	86841890	19070	19070	19070	19070	0
509	20240724	100900	86841890	19070	19070	19070	19070	1
510	20240724	100800	86822820	19070	19070	19070	19070	10
511	20240724	100700	86632120	19070	19070	19070	19070	0
512	20240724	100600	86632120	19070	19070	19070	19070	0
513	20240724	100500	86632120	19070	19070	19070	19070	0
514	20240724	100400	86632120	19070	19070	19070	19070	0
515	20240724	100300	86632120	19070	19070	19070	19070	7
516	20240724	100200	86498630	19070	19070	19070	19070	0
517	20240724	100100	86498630	19070	19060	19070	19060	2
518	20240724	100000	86460500	19070	19070	19070	19070	0
519	20240724	095900	86460500	19070	19070	19070	19070	0
520	20240724	095800	86460500	19070	19070	19070	19070	0
521	20240724	095700	86460500	19070	19070	19070	19070	5
522	20240724	095600	86365150	19050	19050	19050	19050	0
523	20240724	095500	86365150	19050	19050	19050	19050	35
524	20240724	095400	85698400	19050	19050	19050	19050	1
525	20240724	095300	85679350	19030	19030	19030	19030	30
526	20240724	095200	85108450	19030	19030	19030	19030	0
527	20240724	095100	85108450	19030	19030	19030	19030	0
528	20240724	095000	85108450	19030	19030	19030	19030	0
529	20240724	094900	85108450	19030	19030	19030	19030	700
530	20240724	094800	71787450	19030	19030	19030	19030	0
531	20240724	094700	71787450	19030	19030	19030	19030	0
532	20240724	094600	71787450	19030	19030	19030	19030	0
533	20240724	094500	71787450	19030	19030	19030	19030	3
534	20240724	094400	71730360	19030	19030	19030	19030	31
535	20240724	094300	71140430	19050	19030	19080	19030	33
536	20240724	094200	70511770	19030	19010	19030	19000	209
537	20240724	094100	66538670	19020	19050	19050	19020	14
538	20240724	094000	66272200	19030	19050	19050	19030	243
539	20240724	093900	61647650	19070	19060	19070	19060	2
540	20240724	093800	61609520	19050	19050	19050	19050	0
541	20240724	093700	61609520	19050	19030	19050	19030	17
542	20240724	093600	61285690	19030	19030	19030	19030	182
543	20240724	093500	57822230	19010	19010	19010	19010	0
544	20240724	093400	57822230	19010	19030	19030	19010	170
545	20240724	093300	54588790	19020	19020	19020	19020	0
546	20240724	093200	54588790	19020	19020	19020	19020	0
547	20240724	093100	54588790	19020	19030	19030	19020	63
548	20240724	093000	53389980	19030	19030	19030	19030	6
549	20240724	092900	53275800	19050	19040	19050	19040	358
550	20240724	092800	46459470	19040	19040	19040	19040	12
551	20240724	092700	46230990	19020	19020	19020	19020	0
552	20240724	092600	46230990	19020	19020	19020	19020	0
553	20240724	092500	46230990	19020	19020	19020	19020	0
554	20240724	092400	46230990	19020	19020	19020	19020	0
555	20240724	092300	46230990	19020	19020	19020	19020	0
556	20240724	092200	46230990	19020	19020	19020	19020	1
557	20240724	092100	46211970	19000	18990	19000	18990	82
558	20240724	092000	44654040	18990	18990	18990	18990	18
559	20240724	091900	44312220	18980	18980	18980	18980	0
560	20240724	091800	44312220	18980	18980	18980	18980	0
561	20240724	091700	44312220	18980	18980	18980	18980	5
562	20240724	091600	44217320	19000	19000	19000	19000	0
563	20240724	091500	44217320	19000	19000	19000	19000	1
564	20240724	091400	44198320	19000	19000	19000	19000	1
565	20240724	091300	44179320	18970	18970	18970	18970	16
566	20240724	091200	43875800	18960	18970	18970	18960	217
567	20240724	091100	39761430	18960	18970	18970	18960	200
568	20240724	091000	35968600	18960	18980	18980	18960	215
569	20240724	090900	31889840	18960	18960	18960	18960	0
570	20240724	090800	31889840	18960	18960	18960	18960	0
571	20240724	090700	31889840	18960	18960	18960	18960	0
572	20240724	090600	31889840	18960	18970	18970	18960	406
573	20240724	090500	24189550	18970	18990	18990	18960	306
574	20240724	090400	18386560	18990	18960	18990	18960	2
575	20240724	090300	18348610	18980	18990	18990	18960	211
576	20240724	090200	14345530	18990	19000	19000	18990	113
577	20240724	090100	12198980	19000	19000	19000	19000	9
578	20240724	090000	12027980	19000	19030	19040	19000	633