KissMeData/002320/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	183600	200469850	19010	19010	19010	19010	157
3	20240726	183500	200469850	19010	19010	19010	19010	0
4	20240726	183400	200469850	19010	19010	19010	19010	0
5	20240726	183300	200469850	19010	19010	19010	19010	0
6	20240726	183200	200469850	19010	19010	19010	19010	0
7	20240726	183100	200469850	19010	19010	19010	19010	0
8	20240726	183000	200469850	19010	19010	19010	19010	0
9	20240726	182900	200469850	19010	19010	19010	19010	0
10	20240726	182800	200469850	19010	19010	19010	19010	0
11	20240726	182700	200469850	19010	19010	19010	19010	0
12	20240726	182600	200469850	19010	19010	19010	19010	0
13	20240726	182500	200469850	19010	19010	19010	19010	0
14	20240726	182400	200469850	19010	19010	19010	19010	0
15	20240726	182300	200469850	19010	19010	19010	19010	0
16	20240726	182200	200469850	19010	19010	19010	19010	0
17	20240726	182100	200469850	19010	19010	19010	19010	0
18	20240726	182000	200469850	19010	19010	19010	19010	0
19	20240726	181900	200469850	19010	19010	19010	19010	0
20	20240726	181800	200469850	19010	19010	19010	19010	0
21	20240726	181700	200469850	19010	19010	19010	19010	0
22	20240726	181600	200469850	19010	19010	19010	19010	0
23	20240726	181500	200469850	19010	19010	19010	19010	0
24	20240726	181400	200469850	19010	19010	19010	19010	0
25	20240726	181300	200469850	19010	19010	19010	19010	0
26	20240726	181200	200469850	19010	19010	19010	19010	0
27	20240726	181100	200469850	19010	19010	19010	19010	0
28	20240726	181000	200469850	19010	19010	19010	19010	0
29	20240726	180900	200469850	19010	19010	19010	19010	0
30	20240726	180800	200469850	19010	19010	19010	19010	0
31	20240726	180700	200469850	19010	19010	19010	19010	0
32	20240726	180600	200469850	19010	19010	19010	19010	157
33	20240726	180500	200469850	19010	19010	19010	19010	0
34	20240726	180400	200469850	19010	19010	19010	19010	0
35	20240726	180300	200469850	19010	19010	19010	19010	0
36	20240726	180200	200469850	19010	19010	19010	19010	0
37	20240726	180100	200469850	19010	19010	19010	19010	0
38	20240726	180000	200469850	19010	19010	19010	19010	0
39	20240726	175900	200469850	19010	19010	19010	19010	0
40	20240726	175800	200469850	19010	19010	19010	19010	0
41	20240726	175700	200469850	19010	19010	19010	19010	0
42	20240726	175600	200469850	19010	19010	19010	19010	0
43	20240726	175500	200469850	19010	19010	19010	19010	0
44	20240726	175400	200469850	19010	19010	19010	19010	0
45	20240726	175300	200469850	19010	19010	19010	19010	0
46	20240726	175200	200469850	19010	19010	19010	19010	0
47	20240726	175100	200469850	19010	19010	19010	19010	0
48	20240726	175000	200469850	19010	19010	19010	19010	0
49	20240726	174900	200469850	19010	19010	19010	19010	0
50	20240726	174800	200469850	19010	19010	19010	19010	0
51	20240726	174700	200469850	19010	19010	19010	19010	0
52	20240726	174600	200469850	19010	19010	19010	19010	0
53	20240726	174500	200469850	19010	19010	19010	19010	0
54	20240726	174400	200469850	19010	19010	19010	19010	0
55	20240726	174300	200469850	19010	19010	19010	19010	0
56	20240726	174200	200469850	19010	19010	19010	19010	0
57	20240726	174100	200469850	19010	19010	19010	19010	0
58	20240726	174000	200469850	19010	19010	19010	19010	0
59	20240726	173900	200469850	19010	19010	19010	19010	0
60	20240726	173800	200469850	19010	19010	19010	19010	0
61	20240726	173700	200469850	19010	19010	19010	19010	0
62	20240726	173600	200469850	19010	19010	19010	19010	157
63	20240726	173500	200469850	19010	19010	19010	19010	0
64	20240726	173400	200469850	19010	19010	19010	19010	0
65	20240726	173300	200469850	19010	19010	19010	19010	0
66	20240726	173200	200469850	19010	19010	19010	19010	0
67	20240726	173100	200469850	19010	19010	19010	19010	0
68	20240726	173000	200469850	19010	19010	19010	19010	0
69	20240726	172900	200469850	19010	19010	19010	19010	0
70	20240726	172800	200469850	19010	19010	19010	19010	0
71	20240726	172700	200469850	19010	19010	19010	19010	0
72	20240726	172600	200469850	19010	19010	19010	19010	0
73	20240726	172500	200469850	19010	19010	19010	19010	0
74	20240726	172400	200469850	19010	19010	19010	19010	0
75	20240726	172300	200469850	19010	19010	19010	19010	0
76	20240726	172200	200469850	19010	19010	19010	19010	0
77	20240726	172100	200469850	19010	19010	19010	19010	0
78	20240726	172000	200469850	19010	19010	19010	19010	0
79	20240726	171900	200469850	19010	19010	19010	19010	0
80	20240726	171800	200469850	19010	19010	19010	19010	0
81	20240726	171700	200469850	19010	19010	19010	19010	0
82	20240726	171600	200469850	19010	19010	19010	19010	0
83	20240726	171500	200469850	19010	19010	19010	19010	0
84	20240726	171400	200469850	19010	19010	19010	19010	0
85	20240726	171300	200469850	19010	19010	19010	19010	0
86	20240726	171200	200469850	19010	19010	19010	19010	0
87	20240726	171100	200469850	19010	19010	19010	19010	0
88	20240726	171000	200469850	19010	19010	19010	19010	0
89	20240726	170900	200469850	19010	19010	19010	19010	0
90	20240726	170800	200469850	19010	19010	19010	19010	0
91	20240726	170700	200469850	19010	19010	19010	19010	0
92	20240726	170600	200469850	19010	19010	19010	19010	157
93	20240726	170500	200469850	19010	19010	19010	19010	0
94	20240726	170400	200469850	19010	19010	19010	19010	0
95	20240726	170300	200469850	19010	19010	19010	19010	0
96	20240726	170200	200469850	19010	19010	19010	19010	0
97	20240726	170100	200469850	19010	19010	19010	19010	0
98	20240726	170000	200469850	19010	19010	19010	19010	0
99	20240726	165900	200469850	19010	19010	19010	19010	0
100	20240726	165800	200469850	19010	19010	19010	19010	0
101	20240726	165700	200469850	19010	19010	19010	19010	0
102	20240726	165600	200469850	19010	19010	19010	19010	0
103	20240726	165500	200469850	19010	19010	19010	19010	0
104	20240726	165400	200469850	19010	19010	19010	19010	0
105	20240726	165300	200469850	19010	19010	19010	19010	0
106	20240726	165200	200469850	19010	19010	19010	19010	0
107	20240726	165100	200469850	19010	19010	19010	19010	0
108	20240726	165000	200469850	19010	19010	19010	19010	0
109	20240726	164900	200469850	19010	19010	19010	19010	0
110	20240726	164800	200469850	19010	19010	19010	19010	0
111	20240726	164700	200469850	19010	19010	19010	19010	0
112	20240726	164600	200469850	19010	19010	19010	19010	0
113	20240726	164500	200469850	19010	19010	19010	19010	0
114	20240726	164400	200469850	19010	19010	19010	19010	0
115	20240726	164300	200469850	19010	19010	19010	19010	0
116	20240726	164200	200469850	19010	19010	19010	19010	0
117	20240726	164100	200469850	19010	19010	19010	19010	0
118	20240726	164000	200469850	19010	19010	19010	19010	0
119	20240726	163900	200469850	19010	19010	19010	19010	0
120	20240726	163800	200469850	19010	19010	19010	19010	0
121	20240726	163700	200469850	19010	19010	19010	19010	0
122	20240726	163600	200469850	19010	19010	19010	19010	157
123	20240726	163500	200469850	19010	19010	19010	19010	0
124	20240726	163400	200469850	19010	19010	19010	19010	0
125	20240726	163300	200469850	19010	19010	19010	19010	0
126	20240726	163200	200469850	19010	19010	19010	19010	0
127	20240726	163100	200469850	19010	19010	19010	19010	0
128	20240726	163000	200469850	19010	19010	19010	19010	0
129	20240726	162900	200469850	19010	19010	19010	19010	0
130	20240726	162800	200469850	19010	19010	19010	19010	0
131	20240726	162700	200469850	19010	19010	19010	19010	0
132	20240726	162600	200469850	19010	19010	19010	19010	0
133	20240726	162500	200469850	19010	19010	19010	19010	0
134	20240726	162400	200469850	19010	19010	19010	19010	0
135	20240726	162300	200469850	19010	19010	19010	19010	0
136	20240726	162200	200469850	19010	19010	19010	19010	0
137	20240726	162100	200469850	19010	19010	19010	19010	0
138	20240726	162000	200469850	19010	19010	19010	19010	0
139	20240726	161900	200469850	19010	19010	19010	19010	0
140	20240726	161800	200469850	19010	19010	19010	19010	0
141	20240726	161700	200469850	19010	19010	19010	19010	0
142	20240726	161600	200469850	19010	19010	19010	19010	0
143	20240726	161500	200469850	19010	19010	19010	19010	0
144	20240726	161400	200469850	19010	19010	19010	19010	0
145	20240726	161300	200469850	19010	19010	19010	19010	0
146	20240726	161200	200469850	19010	19010	19010	19010	0
147	20240726	161100	200469850	19010	19010	19010	19010	0
148	20240726	161000	200469850	19010	19010	19010	19010	0
149	20240726	160900	200469850	19010	19010	19010	19010	0
150	20240726	160800	200469850	19010	19010	19010	19010	0
151	20240726	160700	200469850	19010	19010	19010	19010	0
152	20240726	160600	200469850	19010	19010	19010	19010	157
153	20240726	160500	200469850	19010	19010	19010	19010	0
154	20240726	160400	200469850	19010	19010	19010	19010	0
155	20240726	160300	200469850	19010	19010	19010	19010	0
156	20240726	160200	200469850	19010	19010	19010	19010	0
157	20240726	160100	200469850	19010	19010	19010	19010	0
158	20240726	160000	200469850	19010	19010	19010	19010	0
159	20240726	155900	200469850	19010	19010	19010	19010	0
160	20240726	155800	200469850	19010	19010	19010	19010	0
161	20240726	155700	200469850	19010	19010	19010	19010	0
162	20240726	155600	200469850	19010	19010	19010	19010	0
163	20240726	155500	200469850	19010	19010	19010	19010	0
164	20240726	155400	200469850	19010	19010	19010	19010	0
165	20240726	155300	200469850	19010	19010	19010	19010	0
166	20240726	155200	200469850	19010	19010	19010	19010	0
167	20240726	155100	200469850	19010	19010	19010	19010	0
168	20240726	155000	200469850	19010	19010	19010	19010	0
169	20240726	154900	200469850	19010	19010	19010	19010	0
170	20240726	154800	200469850	19010	19010	19010	19010	0
171	20240726	154700	200469850	19010	19010	19010	19010	0
172	20240726	154600	200469850	19010	19010	19010	19010	0
173	20240726	154500	200469850	19010	19010	19010	19010	0
174	20240726	154400	200469850	19010	19010	19010	19010	0
175	20240726	154300	200469850	19010	19010	19010	19010	0
176	20240726	154200	200469850	19010	19010	19010	19010	0
177	20240726	154100	200469850	19010	19010	19010	19010	0
178	20240726	154000	200469850	19010	19010	19010	19010	0
179	20240726	153900	200469850	19010	19010	19010	19010	0
180	20240726	153800	200469850	19010	19010	19010	19010	0
181	20240726	153700	200469850	19010	19010	19010	19010	0
182	20240726	153600	200469850	19010	19010	19010	19010	157
183	20240726	153500	200469850	19010	19010	19010	19010	0
184	20240726	153400	200469850	19010	19010	19010	19010	0
185	20240726	153300	200469850	19010	19010	19010	19010	0
186	20240726	153200	200469850	19010	19010	19010	19010	0
187	20240726	153100	200469850	19010	19010	19010	19010	0
188	20240726	153000	200469850	19010	19010	19010	19010	157
189	20240726	152900	197485280	19050	19050	19050	19050	0
190	20240726	152800	197485280	19050	19050	19050	19050	0
191	20240726	152700	197485280	19050	19050	19050	19050	0
192	20240726	152600	197485280	19050	19050	19050	19050	0
193	20240726	152500	197485280	19050	19050	19050	19050	0
194	20240726	152400	197485280	19050	19050	19050	19050	0
195	20240726	152300	197485280	19050	19050	19050	19050	0
196	20240726	152200	197485280	19050	19050	19050	19050	0
197	20240726	152100	197485280	19050	19050	19050	19050	0
198	20240726	152000	197485280	19050	19050	19050	19050	0
199	20240726	151900	197485280	19050	19020	19050	19020	29
200	20240726	151800	196933610	19020	19050	19050	19020	22
201	20240726	151700	196514940	19030	19040	19050	19030	26
202	20240726	151600	196019940	19040	19040	19050	19040	51
203	20240726	151500	195048880	19050	19050	19050	19050	0
204	20240726	151400	195048880	19050	19050	19050	19050	0
205	20240726	151300	195048880	19050	19060	19060	19050	1116
206	20240726	151200	173788000	19060	19060	19060	19060	0
207	20240726	151100	173788000	19060	19060	19060	19060	6
208	20240726	151000	173673640	19060	19060	19060	19060	1
209	20240726	150900	173654580	19060	19060	19060	19060	20
210	20240726	150800	173273380	19060	19060	19060	19060	6
211	20240726	150700	173159020	19070	19070	19070	19070	1
212	20240726	150600	173139950	19060	19060	19060	19060	6
213	20240726	150500	173025590	19060	19060	19060	19060	0
214	20240726	150400	173025590	19060	19060	19060	19060	53
215	20240726	150300	172015410	19060	19060	19060	19060	16
216	20240726	150200	171710450	19060	19060	19060	19060	0
217	20240726	150100	171710450	19060	19060	19060	19060	0
218	20240726	150000	171710450	19060	19060	19060	19060	7
219	20240726	145900	171577030	19060	19060	19060	19060	0
220	20240726	145800	171577030	19060	19060	19060	19060	0
221	20240726	145700	171577030	19060	19060	19060	19060	6
222	20240726	145600	171462670	19060	19060	19060	19060	0
223	20240726	145500	171462670	19060	19060	19060	19060	0
224	20240726	145400	171462670	19060	19060	19060	19060	5
225	20240726	145300	171367370	19060	19060	19060	19060	1
226	20240726	145200	171348310	19060	19060	19060	19060	0
227	20240726	145100	171348310	19060	19060	19060	19060	6
228	20240726	145000	171233950	19060	19060	19060	19060	85
229	20240726	144900	169613850	19070	19070	19070	19070	0
230	20240726	144800	169613850	19070	19070	19070	19070	0
231	20240726	144700	169613850	19070	19070	19070	19070	0
232	20240726	144600	169613850	19070	19070	19070	19070	0
233	20240726	144500	169613850	19070	19070	19070	19070	1
234	20240726	144400	169594780	19060	19060	19060	19060	6
235	20240726	144300	169480420	19060	19060	19060	19060	0
236	20240726	144200	169480420	19060	19060	19060	19060	0
237	20240726	144100	169480420	19060	19060	19060	19060	0
238	20240726	144000	169480420	19060	19060	19060	19060	0
239	20240726	143900	169480420	19060	19060	19060	19060	0
240	20240726	143800	169480420	19060	19060	19060	19060	0
241	20240726	143700	169480420	19060	19060	19060	19060	0
242	20240726	143600	169480420	19060	19060	19060	19060	6
243	20240726	143500	169366060	19070	19070	19070	19070	30
244	20240726	143400	168793960	19060	19060	19060	19060	0
245	20240726	143300	168793960	19060	19060	19060	19060	0
246	20240726	143200	168793960	19060	19060	19060	19060	0
247	20240726	143100	168793960	19060	19060	19060	19060	0
248	20240726	143000	168793960	19060	19060	19060	19060	0
249	20240726	142900	168793960	19060	19060	19060	19060	30
250	20240726	142800	168222160	19060	19060	19060	19060	0
251	20240726	142700	168222160	19060	19060	19060	19060	0
252	20240726	142600	168222160	19060	19060	19060	19060	0
253	20240726	142500	168222160	19060	19060	19060	19060	0
254	20240726	142400	168222160	19060	19060	19060	19060	0
255	20240726	142300	168222160	19060	19060	19060	19060	0
256	20240726	142200	168222160	19060	19060	19060	19060	13
257	20240726	142100	167974380	19060	19060	19060	19060	0
258	20240726	142000	167974380	19060	19060	19060	19060	26
259	20240726	141900	167478820	19060	19060	19060	19060	20
260	20240726	141800	167097620	19070	19070	19070	19070	0
261	20240726	141700	167097620	19070	19070	19070	19070	0
262	20240726	141600	167097620	19070	19070	19070	19070	0
263	20240726	141500	167097620	19070	19070	19070	19070	100
264	20240726	141400	165190620	19060	19060	19060	19060	0
265	20240726	141300	165190620	19060	19060	19060	19060	0
266	20240726	141200	165190620	19060	19060	19060	19060	0
267	20240726	141100	165190620	19060	19060	19060	19060	5
268	20240726	141000	165095320	19060	19060	19060	19060	13
269	20240726	140900	164847540	19070	19070	19070	19070	0
270	20240726	140800	164847540	19070	19070	19070	19070	0
271	20240726	140700	164847540	19070	19070	19070	19070	0
272	20240726	140600	164847540	19070	19070	19070	19070	1
273	20240726	140500	164828470	19060	19060	19060	19060	0
274	20240726	140400	164828470	19060	19060	19060	19060	5
275	20240726	140300	164733170	19070	19070	19070	19070	1
276	20240726	140200	164714100	19070	19070	19070	19070	0
277	20240726	140100	164714100	19070	19070	19070	19070	0
278	20240726	140000	164714100	19070	19070	19070	19070	0
279	20240726	135900	164714100	19070	19070	19070	19070	1
280	20240726	135800	164695030	19070	19070	19070	19070	0
281	20240726	135700	164695030	19070	19070	19070	19070	0
282	20240726	135600	164695030	19070	19070	19070	19070	3
283	20240726	135500	164637820	19070	19070	19070	19070	0
284	20240726	135400	164637820	19070	19070	19070	19070	0
285	20240726	135300	164637820	19070	19070	19070	19070	40
286	20240726	135200	163875020	19070	19070	19070	19070	5
287	20240726	135100	163779670	19070	19070	19070	19070	3
288	20240726	135000	163722460	19070	19070	19070	19070	0
289	20240726	134900	163722460	19070	19070	19070	19070	100
290	20240726	134800	161815460	19070	19070	19070	19070	0
291	20240726	134700	161815460	19070	19070	19070	19070	0
292	20240726	134600	161815460	19070	19070	19070	19070	0
293	20240726	134500	161815460	19070	19070	19070	19070	0
294	20240726	134400	161815460	19070	19070	19070	19070	5
295	20240726	134300	161720110	19060	19060	19060	19060	17
296	20240726	134200	161396090	19070	19070	19070	19060	444
297	20240726	134100	152929110	19070	19070	19070	19070	14
298	20240726	134000	152662130	19070	19070	19070	19070	0
299	20240726	133900	152662130	19070	19070	19070	19070	0
300	20240726	133800	152662130	19070	19070	19070	19070	0
301	20240726	133700	152662130	19070	19070	19070	19070	0
302	20240726	133600	152662130	19070	19070	19070	19070	0
303	20240726	133500	152662130	19070	19070	19070	19070	0
304	20240726	133400	152662130	19070	19070	19070	19070	0
305	20240726	133300	152662130	19070	19070	19070	19070	1
306	20240726	133200	152643060	19060	19060	19060	19060	0
307	20240726	133100	152643060	19060	19060	19060	19060	0
308	20240726	133000	152643060	19060	19060	19060	19060	0
309	20240726	132900	152643060	19060	19060	19060	19060	0
310	20240726	132800	152643060	19060	19060	19060	19060	0
311	20240726	132700	152643060	19060	19060	19060	19060	40
312	20240726	132600	151880660	19050	19070	19070	19050	260
313	20240726	132500	146927280	19070	19070	19070	19070	10
314	20240726	132400	146736580	19070	19070	19070	19070	0
315	20240726	132300	146736580	19070	19070	19070	19070	0
316	20240726	132200	146736580	19070	19070	19070	19070	1
317	20240726	132100	146717510	19060	19060	19060	19060	0
318	20240726	132000	146717510	19060	19060	19060	19060	0
319	20240726	131900	146717510	19060	19060	19060	19060	0
320	20240726	131800	146717510	19060	19060	19060	19060	0
321	20240726	131700	146717510	19060	19060	19060	19060	109
322	20240726	131600	144639970	19080	19070	19080	19070	301
323	20240726	131500	138899890	19070	19070	19070	19070	0
324	20240726	131400	138899890	19070	19070	19070	19070	0
325	20240726	131300	138899890	19070	19070	19070	19070	0
326	20240726	131200	138899890	19070	19070	19070	19070	51
327	20240726	131100	137927320	19070	19070	19070	19070	0
328	20240726	131000	137927320	19070	19070	19070	19070	13
329	20240726	130900	137679410	19090	19090	19090	19090	0
330	20240726	130800	137679410	19090	19090	19090	19090	13
331	20240726	130700	137431240	19080	19080	19080	19080	0
332	20240726	130600	137431240	19080	19080	19080	19080	0
333	20240726	130500	137431240	19080	19090	19090	19080	11
334	20240726	130400	137221270	19090	19090	19090	19090	1
335	20240726	130300	137202180	19070	19070	19070	19070	0
336	20240726	130200	137202180	19070	19070	19070	19070	0
337	20240726	130100	137202180	19070	19070	19070	19070	0
338	20240726	130000	137202180	19070	19070	19070	19070	0
339	20240726	125900	137202180	19070	19070	19070	19070	1
340	20240726	125800	137183110	19070	19070	19070	19070	0
341	20240726	125700	137183110	19070	19080	19080	19070	24
342	20240726	125600	136725410	19090	19090	19090	19090	1
343	20240726	125500	136706320	19090	19090	19090	19090	2
344	20240726	125400	136668140	19090	19090	19090	19090	1
345	20240726	125300	136649050	19090	19090	19090	19090	0
346	20240726	125200	136649050	19090	19090	19090	19090	0
347	20240726	125100	136649050	19090	19090	19090	19090	0
348	20240726	125000	136649050	19090	19080	19090	19080	13
349	20240726	124900	136400900	19090	19090	19090	19090	0
350	20240726	124800	136400900	19090	19090	19090	19090	0
351	20240726	124700	136400900	19090	19090	19090	19090	0
352	20240726	124600	136400900	19090	19090	19090	19090	0
353	20240726	124500	136400900	19090	19090	19090	19090	0
354	20240726	124400	136400900	19090	19090	19090	19090	0
355	20240726	124300	136400900	19090	19090	19090	19090	5
356	20240726	124200	136305450	19080	19080	19090	19080	4
357	20240726	124100	136229110	19090	19090	19090	19090	0
358	20240726	124000	136229110	19090	19080	19090	19080	22
359	20240726	123900	135809240	19080	19080	19080	19080	81
360	20240726	123800	134263760	19080	19080	19080	19080	0
361	20240726	123700	134263760	19080	19080	19080	19080	0
362	20240726	123600	134263760	19080	19090	19090	19080	21
363	20240726	123500	133863070	19080	19080	19080	19080	10
364	20240726	123400	133672270	19090	19090	19090	19090	0
365	20240726	123300	133672270	19090	19090	19090	19090	0
366	20240726	123200	133672270	19090	19090	19090	19090	56
367	20240726	123100	132603230	19090	19090	19090	19090	1
368	20240726	123000	132584140	19090	19090	19090	19090	0
369	20240726	122900	132584140	19090	19090	19090	19090	0
370	20240726	122800	132584140	19090	19090	19090	19090	0
371	20240726	122700	132584140	19090	19090	19090	19090	0
372	20240726	122600	132584140	19090	19090	19090	19090	5
373	20240726	122500	132488690	19090	19090	19090	19090	94
374	20240726	122400	130694230	19090	19080	19090	19080	243
375	20240726	122300	126057780	19080	19070	19080	19070	131
376	20240726	122200	123559460	19060	19060	19060	19060	0
377	20240726	122100	123559460	19060	19060	19060	19060	0
378	20240726	122000	123559460	19060	19060	19060	19060	1
379	20240726	121900	123540400	19070	19070	19070	19070	0
380	20240726	121800	123540400	19070	19070	19070	19070	1
381	20240726	121700	123521330	19070	19070	19070	19070	0
382	20240726	121600	123521330	19070	19070	19070	19070	1
383	20240726	121500	123502260	19070	19070	19070	19070	0
384	20240726	121400	123502260	19070	19070	19070	19070	0
385	20240726	121300	123502260	19070	19070	19070	19070	0
386	20240726	121200	123502260	19070	19070	19070	19070	0
387	20240726	121100	123502260	19070	19070	19070	19070	0
388	20240726	121000	123502260	19070	19070	19070	19070	12
389	20240726	120900	123273420	19050	19050	19050	19050	50
390	20240726	120800	122320920	19050	19050	19050	19050	253
391	20240726	120700	117501270	19070	19070	19070	19070	0
392	20240726	120600	117501270	19070	19070	19070	19070	0
393	20240726	120500	117501270	19070	19070	19070	19070	0
394	20240726	120400	117501270	19070	19070	19070	19070	1
395	20240726	120300	117482200	19060	19060	19060	19060	0
396	20240726	120200	117482200	19060	19060	19060	19060	0
397	20240726	120100	117482200	19060	19060	19060	19060	0
398	20240726	120000	117482200	19060	19060	19060	19060	15
399	20240726	115900	117196300	19050	19050	19050	19050	2
400	20240726	115800	117158200	19050	19050	19050	19050	0
401	20240726	115700	117158200	19050	19050	19050	19050	0
402	20240726	115600	117158200	19050	19040	19050	19040	486
403	20240726	115500	107904730	19040	19040	19040	19040	1
404	20240726	115400	107885690	19050	19050	19050	19050	30
405	20240726	115300	107314190	19050	19050	19050	19050	1
406	20240726	115200	107295140	19040	19040	19040	19040	0
407	20240726	115100	107295140	19040	19040	19040	19040	0
408	20240726	115000	107295140	19040	19040	19040	19040	0
409	20240726	114900	107295140	19040	19040	19040	19040	0
410	20240726	114800	107295140	19040	19040	19040	19040	0
411	20240726	114700	107295140	19040	19040	19040	19040	0
412	20240726	114600	107295140	19040	19040	19040	19040	0
413	20240726	114500	107295140	19040	19040	19040	19040	0
414	20240726	114400	107295140	19040	19030	19050	19030	23
415	20240726	114300	106857260	19050	19050	19050	19050	0
416	20240726	114200	106857260	19050	19050	19080	19030	364
417	20240726	114100	99913500	19070	19070	19070	19070	0
418	20240726	114000	99913500	19070	19030	19070	19030	97
419	20240726	113900	98067310	19010	19010	19010	19010	0
420	20240726	113800	98067310	19010	19010	19010	19010	0
421	20240726	113700	98067310	19010	19010	19010	19010	0
422	20240726	113600	98067310	19010	19010	19010	19010	30
423	20240726	113500	97497010	19010	19010	19010	19010	2
424	20240726	113400	97458990	19010	19010	19010	19010	0
425	20240726	113300	97458990	19010	19010	19010	19010	0
426	20240726	113200	97458990	19010	19010	19010	19010	15
427	20240726	113100	97173840	19010	19010	19010	19010	0
428	20240726	113000	97173840	19010	19010	19010	19010	0
429	20240726	112900	97173840	19010	19010	19010	19010	0
430	20240726	112800	97173840	19010	19010	19010	19010	0
431	20240726	112700	97173840	19010	19010	19010	19010	0
432	20240726	112600	97173840	19010	19010	19010	19010	14
433	20240726	112500	96907700	19030	19030	19030	19030	1
434	20240726	112400	96888670	19030	19030	19030	19030	0
435	20240726	112300	96888670	19030	19030	19030	19030	0
436	20240726	112200	96888670	19030	19030	19030	19030	0
437	20240726	112100	96888670	19030	19030	19030	19030	1
438	20240726	112000	96869640	19030	19030	19030	19030	0
439	20240726	111900	96869640	19030	19030	19030	19030	0
440	20240726	111800	96869640	19030	19030	19030	19030	0
441	20240726	111700	96869640	19030	19030	19030	19030	0
442	20240726	111600	96869640	19030	19030	19030	19030	1
443	20240726	111500	96850610	19010	19010	19010	19010	0
444	20240726	111400	96850610	19010	19010	19010	19010	0
445	20240726	111300	96850610	19010	19010	19010	19010	10
446	20240726	111200	96660510	19020	19020	19020	19020	0
447	20240726	111100	96660510	19020	19020	19020	19020	0
448	20240726	111000	96660510	19020	19020	19020	19020	0
449	20240726	110900	96660510	19020	19020	19020	19020	0
450	20240726	110800	96660510	19020	19020	19020	19020	0
451	20240726	110700	96660510	19020	19020	19020	19020	14
452	20240726	110600	96394230	19020	19020	19020	19020	0
453	20240726	110500	96394230	19020	19020	19020	19020	1
454	20240726	110400	96375210	19020	19020	19020	19020	0
455	20240726	110300	96375210	19020	19020	19020	19020	0
456	20240726	110200	96375210	19020	19020	19020	19020	1
457	20240726	110100	96356190	19020	19020	19020	19020	0
458	20240726	110000	96356190	19020	19020	19020	19020	2
459	20240726	105900	96318150	19020	19020	19020	19020	0
460	20240726	105800	96318150	19020	19020	19020	19020	1
461	20240726	105700	96299130	19020	19020	19020	19020	0
462	20240726	105600	96299130	19020	19020	19020	19020	2
463	20240726	105500	96261090	19020	19000	19020	19000	2
464	20240726	105400	96223070	19000	19000	19000	19000	0
465	20240726	105300	96223070	19000	19000	19000	19000	197
466	20240726	105200	92480070	18970	18970	18970	18970	0
467	20240726	105100	92480070	18970	18970	18970	18970	0
468	20240726	105000	92480070	18970	18970	18970	18970	0
469	20240726	104900	92480070	18970	18970	18970	18970	0
470	20240726	104800	92480070	18970	18970	18970	18970	0
471	20240726	104700	92480070	18970	18970	18970	18970	1
472	20240726	104600	92461100	18970	18970	18970	18970	0
473	20240726	104500	92461100	18970	18970	18970	18970	0
474	20240726	104400	92461100	18970	18970	18970	18970	24
475	20240726	104300	92005820	18970	19000	19000	18970	823
476	20240726	104200	76386320	19000	19000	19000	19000	0
477	20240726	104100	76386320	19000	19000	19000	19000	0
478	20240726	104000	76386320	19000	19030	19030	19000	210
479	20240726	103900	72394060	19030	19030	19030	19030	0
480	20240726	103800	72394060	19030	19030	19030	19030	0
481	20240726	103700	72394060	19030	19030	19030	19030	0
482	20240726	103600	72394060	19030	19030	19030	19030	0
483	20240726	103500	72394060	19030	19030	19030	19030	0
484	20240726	103400	72394060	19030	19030	19030	19030	19
485	20240726	103300	72032490	19090	19020	19090	19020	200
486	20240726	103200	68221570	19000	19000	19000	19000	0
487	20240726	103100	68221570	19000	19000	19000	19000	0
488	20240726	103000	68221570	19000	19000	19000	19000	0
489	20240726	102900	68221570	19000	19000	19000	19000	56
490	20240726	102800	67157570	18990	18990	18990	18990	0
491	20240726	102700	67157570	18990	18990	18990	18990	0
492	20240726	102600	67157570	18990	18990	18990	18990	0
493	20240726	102500	67157570	18990	18990	18990	18990	0
494	20240726	102400	67157570	18990	18990	18990	18990	0
495	20240726	102300	67157570	18990	18990	18990	18990	0
496	20240726	102200	67157570	18990	18990	18990	18990	12
497	20240726	102100	66929690	18990	18990	18990	18990	0
498	20240726	102000	66929690	18990	18990	18990	18990	51
499	20240726	101900	65961200	19000	19000	19000	19000	15
500	20240726	101800	65676200	19000	19010	19010	19000	737
501	20240726	101700	51669360	19020	19020	19020	19020	0
502	20240726	101600	51669360	19020	19020	19020	19020	1
503	20240726	101500	51650340	19020	19020	19020	19020	5
504	20240726	101400	51555240	19020	19020	19020	19020	13
505	20240726	101300	51307980	19010	19010	19010	19010	0
506	20240726	101200	51307980	19010	19010	19010	19010	0
507	20240726	101100	51307980	19010	19010	19010	19010	0
508	20240726	101000	51307980	19010	19020	19020	19010	60
509	20240726	100900	50167280	19020	19020	19020	19020	0
510	20240726	100800	50167280	19020	19020	19020	19020	368
511	20240726	100700	43167920	19010	19010	19010	19010	0
512	20240726	100600	43167920	19010	19010	19010	19010	0
513	20240726	100500	43167920	19010	19010	19010	19010	0
514	20240726	100400	43167920	19010	19010	19010	19010	100
515	20240726	100300	41266920	19010	19010	19010	19010	0
516	20240726	100200	41266920	19010	19010	19010	19010	0
517	20240726	100100	41266920	19010	19010	19010	19010	1
518	20240726	100000	41247910	19010	19010	19010	19010	0
519	20240726	095900	41247910	19010	19010	19010	19010	302
520	20240726	095800	35506890	19020	19020	19020	19020	0
521	20240726	095700	35506890	19020	19020	19020	19020	5
522	20240726	095600	35411790	19020	19020	19020	19020	203
523	20240726	095500	31550730	19020	19020	19020	19020	0
524	20240726	095400	31550730	19020	19020	19020	19020	0
525	20240726	095300	31550730	19020	19020	19020	19020	6
526	20240726	095200	31436610	19010	19010	19010	19010	0
527	20240726	095100	31436610	19010	19010	19010	19010	0
528	20240726	095000	31436610	19010	19010	19010	19010	0
529	20240726	094900	31436610	19010	19010	19010	19010	40
530	20240726	094800	30676210	19020	19020	19020	19020	0
531	20240726	094700	30676210	19020	19020	19020	19020	0
532	20240726	094600	30676210	19020	19020	19020	19020	0
533	20240726	094500	30676210	19020	19020	19020	19020	0
534	20240726	094400	30676210	19020	19020	19020	19020	0
535	20240726	094300	30676210	19020	19020	19020	19020	0
536	20240726	094200	30676210	19020	19020	19020	19020	1
537	20240726	094100	30657190	19020	19020	19020	19020	1
538	20240726	094000	30638170	19030	19030	19030	19030	0
539	20240726	093900	30638170	19030	19030	19030	19030	0
540	20240726	093800	30638170	19030	19030	19030	19030	2
541	20240726	093700	30600110	19030	19030	19030	19030	0
542	20240726	093600	30600110	19030	19030	19030	19030	56
543	20240726	093500	29534430	19040	19030	19040	19030	112
544	20240726	093400	27402100	19030	19030	19030	19030	27
545	20240726	093300	26888290	19040	19040	19040	19040	50
546	20240726	093200	25936290	19030	19030	19030	19030	0
547	20240726	093100	25936290	19030	19030	19030	19030	0
548	20240726	093000	25936290	19030	19030	19030	19030	0
549	20240726	092900	25936290	19030	19030	19030	19030	0
550	20240726	092800	25936290	19030	19030	19030	19030	0
551	20240726	092700	25936290	19030	19030	19030	19030	16
552	20240726	092600	25631810	19080	19080	19080	19080	0
553	20240726	092500	25631810	19080	19080	19080	19080	0
554	20240726	092400	25631810	19080	19080	19080	19080	0
555	20240726	092300	25631810	19080	19080	19080	19080	59
556	20240726	092200	24506090	19060	19030	19070	19030	356
557	20240726	092100	17718640	19070	19070	19070	19070	0
558	20240726	092000	17718640	19070	19010	19070	19010	143
559	20240726	091900	14997960	19010	19010	19020	19010	143
560	20240726	091800	12279150	19010	19010	19010	18990	100
561	20240726	091700	10379750	19010	19010	19010	19010	0
562	20240726	091600	10379750	19010	19010	19010	19010	5
563	20240726	091500	10284700	19060	19060	19060	19060	0
564	20240726	091400	10284700	19060	19060	19060	19060	60
565	20240726	091300	9141100	19080	19080	19080	19080	0
566	20240726	091200	9141100	19080	19080	19080	19080	0
567	20240726	091100	9141100	19080	19080	19080	19080	0
568	20240726	091000	9141100	19080	19080	19080	19080	0
569	20240726	090900	9141100	19080	19080	19080	19080	0
570	20240726	090800	9141100	19080	19080	19080	19080	0
571	20240726	090700	9141100	19080	19080	19080	19080	0
572	20240726	090600	9141100	19080	19080	19080	19080	0
573	20240726	090500	9141100	19080	19080	19080	19080	129
574	20240726	090400	6679780	19080	19070	19080	19070	35
575	20240726	090300	6012310	18960	18960	18960	18960	0
576	20240726	090200	6012310	18960	18960	18960	18960	0
577	20240726	090100	6012310	18960	18960	18960	18960	300
578	20240726	090000	324310	18950	19130	19130	18950	17