KissMeData/002320/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183600	276783450	19180	19180	19180	19180	355
3	20240729	183500	276783450	19180	19180	19180	19180	0
4	20240729	183400	276783450	19180	19180	19180	19180	0
5	20240729	183300	276783450	19180	19180	19180	19180	0
6	20240729	183200	276783450	19180	19180	19180	19180	0
7	20240729	183100	276783450	19180	19180	19180	19180	0
8	20240729	183000	276783450	19180	19180	19180	19180	0
9	20240729	182900	276783450	19180	19180	19180	19180	0
10	20240729	182800	276783450	19180	19180	19180	19180	0
11	20240729	182700	276783450	19180	19180	19180	19180	0
12	20240729	182600	276783450	19180	19180	19180	19180	0
13	20240729	182500	276783450	19180	19180	19180	19180	0
14	20240729	182400	276783450	19180	19180	19180	19180	0
15	20240729	182300	276783450	19180	19180	19180	19180	0
16	20240729	182200	276783450	19180	19180	19180	19180	0
17	20240729	182100	276783450	19180	19180	19180	19180	0
18	20240729	182000	276783450	19180	19180	19180	19180	0
19	20240729	181900	276783450	19180	19180	19180	19180	0
20	20240729	181800	276783450	19180	19180	19180	19180	0
21	20240729	181700	276783450	19180	19180	19180	19180	0
22	20240729	181600	276783450	19180	19180	19180	19180	0
23	20240729	181500	276783450	19180	19180	19180	19180	0
24	20240729	181400	276783450	19180	19180	19180	19180	0
25	20240729	181300	276783450	19180	19180	19180	19180	0
26	20240729	181200	276783450	19180	19180	19180	19180	0
27	20240729	181100	276783450	19180	19180	19180	19180	0
28	20240729	181000	276783450	19180	19180	19180	19180	0
29	20240729	180900	276783450	19180	19180	19180	19180	0
30	20240729	180800	276783450	19180	19180	19180	19180	0
31	20240729	180700	276783450	19180	19180	19180	19180	0
32	20240729	180600	276783450	19180	19180	19180	19180	355
33	20240729	180500	276783450	19180	19180	19180	19180	0
34	20240729	180400	276783450	19180	19180	19180	19180	0
35	20240729	180300	276783450	19180	19180	19180	19180	0
36	20240729	180200	276783450	19180	19180	19180	19180	0
37	20240729	180100	276783450	19180	19180	19180	19180	0
38	20240729	180000	276783450	19180	19180	19180	19180	0
39	20240729	175900	276783450	19180	19180	19180	19180	0
40	20240729	175800	276783450	19180	19180	19180	19180	0
41	20240729	175700	276783450	19180	19180	19180	19180	0
42	20240729	175600	276783450	19180	19180	19180	19180	0
43	20240729	175500	276783450	19180	19180	19180	19180	0
44	20240729	175400	276783450	19180	19180	19180	19180	0
45	20240729	175300	276783450	19180	19180	19180	19180	0
46	20240729	175200	276783450	19180	19180	19180	19180	0
47	20240729	175100	276783450	19180	19180	19180	19180	0
48	20240729	175000	276783450	19180	19180	19180	19180	0
49	20240729	174900	276783450	19180	19180	19180	19180	0
50	20240729	174800	276783450	19180	19180	19180	19180	0
51	20240729	174700	276783450	19180	19180	19180	19180	0
52	20240729	174600	276783450	19180	19180	19180	19180	0
53	20240729	174500	276783450	19180	19180	19180	19180	0
54	20240729	174400	276783450	19180	19180	19180	19180	0
55	20240729	174300	276783450	19180	19180	19180	19180	0
56	20240729	174200	276783450	19180	19180	19180	19180	0
57	20240729	174100	276783450	19180	19180	19180	19180	0
58	20240729	174000	276783450	19180	19180	19180	19180	0
59	20240729	173900	276783450	19180	19180	19180	19180	0
60	20240729	173800	276783450	19180	19180	19180	19180	0
61	20240729	173700	276783450	19180	19180	19180	19180	0
62	20240729	173600	276783450	19180	19180	19180	19180	355
63	20240729	173500	276783450	19180	19180	19180	19180	0
64	20240729	173400	276783450	19180	19180	19180	19180	0
65	20240729	173300	276783450	19180	19180	19180	19180	0
66	20240729	173200	276783450	19180	19180	19180	19180	0
67	20240729	173100	276783450	19180	19180	19180	19180	0
68	20240729	173000	276783450	19180	19180	19180	19180	0
69	20240729	172900	276783450	19180	19180	19180	19180	0
70	20240729	172800	276783450	19180	19180	19180	19180	0
71	20240729	172700	276783450	19180	19180	19180	19180	0
72	20240729	172600	276783450	19180	19180	19180	19180	0
73	20240729	172500	276783450	19180	19180	19180	19180	0
74	20240729	172400	276783450	19180	19180	19180	19180	0
75	20240729	172300	276783450	19180	19180	19180	19180	0
76	20240729	172200	276783450	19180	19180	19180	19180	0
77	20240729	172100	276783450	19180	19180	19180	19180	0
78	20240729	172000	276783450	19180	19180	19180	19180	0
79	20240729	171900	276783450	19180	19180	19180	19180	0
80	20240729	171800	276783450	19180	19180	19180	19180	0
81	20240729	171700	276783450	19180	19180	19180	19180	0
82	20240729	171600	276783450	19180	19180	19180	19180	0
83	20240729	171500	276783450	19180	19180	19180	19180	0
84	20240729	171400	276783450	19180	19180	19180	19180	0
85	20240729	171300	276783450	19180	19180	19180	19180	0
86	20240729	171200	276783450	19180	19180	19180	19180	0
87	20240729	171100	276783450	19180	19180	19180	19180	0
88	20240729	171000	276783450	19180	19180	19180	19180	0
89	20240729	170900	276783450	19180	19180	19180	19180	0
90	20240729	170800	276783450	19180	19180	19180	19180	0
91	20240729	170700	276783450	19180	19180	19180	19180	0
92	20240729	170600	276783450	19180	19180	19180	19180	355
93	20240729	170500	276783450	19180	19180	19180	19180	0
94	20240729	170400	276783450	19180	19180	19180	19180	0
95	20240729	170300	276783450	19180	19180	19180	19180	0
96	20240729	170200	276783450	19180	19180	19180	19180	0
97	20240729	170100	276783450	19180	19180	19180	19180	0
98	20240729	170000	276783450	19180	19180	19180	19180	0
99	20240729	165900	276783450	19180	19180	19180	19180	0
100	20240729	165800	276783450	19180	19180	19180	19180	0
101	20240729	165700	276783450	19180	19180	19180	19180	0
102	20240729	165600	276783450	19180	19180	19180	19180	0
103	20240729	165500	276783450	19180	19180	19180	19180	0
104	20240729	165400	276783450	19180	19180	19180	19180	0
105	20240729	165300	276783450	19180	19180	19180	19180	0
106	20240729	165200	276783450	19180	19180	19180	19180	0
107	20240729	165100	276783450	19180	19180	19180	19180	0
108	20240729	165000	276783450	19180	19180	19180	19180	0
109	20240729	164900	276783450	19180	19180	19180	19180	0
110	20240729	164800	276783450	19180	19180	19180	19180	0
111	20240729	164700	276783450	19180	19180	19180	19180	0
112	20240729	164600	276783450	19180	19180	19180	19180	0
113	20240729	164500	276783450	19180	19180	19180	19180	0
114	20240729	164400	276783450	19180	19180	19180	19180	0
115	20240729	164300	276783450	19180	19180	19180	19180	0
116	20240729	164200	276783450	19180	19180	19180	19180	0
117	20240729	164100	276783450	19180	19180	19180	19180	0
118	20240729	164000	276783450	19180	19180	19180	19180	0
119	20240729	163900	276783450	19180	19180	19180	19180	0
120	20240729	163800	276783450	19180	19180	19180	19180	0
121	20240729	163700	276783450	19180	19180	19180	19180	0
122	20240729	163600	276783450	19180	19180	19180	19180	355
123	20240729	163500	276783450	19180	19180	19180	19180	0
124	20240729	163400	276783450	19180	19180	19180	19180	0
125	20240729	163300	276783450	19180	19180	19180	19180	0
126	20240729	163200	276783450	19180	19180	19180	19180	0
127	20240729	163100	276783450	19180	19180	19180	19180	0
128	20240729	163000	276783450	19180	19180	19180	19180	0
129	20240729	162900	276783450	19180	19180	19180	19180	0
130	20240729	162800	276783450	19180	19180	19180	19180	0
131	20240729	162700	276783450	19180	19180	19180	19180	0
132	20240729	162600	276783450	19180	19180	19180	19180	0
133	20240729	162500	276783450	19180	19180	19180	19180	0
134	20240729	162400	276783450	19180	19180	19180	19180	0
135	20240729	162300	276783450	19180	19180	19180	19180	0
136	20240729	162200	276783450	19180	19180	19180	19180	0
137	20240729	162100	276783450	19180	19180	19180	19180	0
138	20240729	162000	276783450	19180	19180	19180	19180	0
139	20240729	161900	276783450	19180	19180	19180	19180	0
140	20240729	161800	276783450	19180	19180	19180	19180	0
141	20240729	161700	276783450	19180	19180	19180	19180	0
142	20240729	161600	276783450	19180	19180	19180	19180	0
143	20240729	161500	276783450	19180	19180	19180	19180	0
144	20240729	161400	276783450	19180	19180	19180	19180	0
145	20240729	161300	276783450	19180	19180	19180	19180	0
146	20240729	161200	276783450	19180	19180	19180	19180	0
147	20240729	161100	276783450	19180	19180	19180	19180	0
148	20240729	161000	276783450	19180	19180	19180	19180	0
149	20240729	160900	276783450	19180	19180	19180	19180	0
150	20240729	160800	276783450	19180	19180	19180	19180	0
151	20240729	160700	276783450	19180	19180	19180	19180	0
152	20240729	160600	276783450	19180	19180	19180	19180	355
153	20240729	160500	276783450	19180	19180	19180	19180	0
154	20240729	160400	276783450	19180	19180	19180	19180	0
155	20240729	160300	276783450	19180	19180	19180	19180	0
156	20240729	160200	276783450	19180	19180	19180	19180	0
157	20240729	160100	276783450	19180	19180	19180	19180	0
158	20240729	160000	276783450	19180	19180	19180	19180	0
159	20240729	155900	276783450	19180	19180	19180	19180	0
160	20240729	155800	276783450	19180	19180	19180	19180	0
161	20240729	155700	276783450	19180	19180	19180	19180	0
162	20240729	155600	276783450	19180	19180	19180	19180	0
163	20240729	155500	276783450	19180	19180	19180	19180	0
164	20240729	155400	276783450	19180	19180	19180	19180	0
165	20240729	155300	276783450	19180	19180	19180	19180	0
166	20240729	155200	276783450	19180	19180	19180	19180	0
167	20240729	155100	276783450	19180	19180	19180	19180	0
168	20240729	155000	276783450	19180	19180	19180	19180	0
169	20240729	154900	276783450	19180	19180	19180	19180	0
170	20240729	154800	276783450	19180	19180	19180	19180	0
171	20240729	154700	276783450	19180	19180	19180	19180	0
172	20240729	154600	276783450	19180	19180	19180	19180	0
173	20240729	154500	276783450	19180	19180	19180	19180	0
174	20240729	154400	276783450	19180	19180	19180	19180	0
175	20240729	154300	276783450	19180	19180	19180	19180	0
176	20240729	154200	276783450	19180	19180	19180	19180	0
177	20240729	154100	276783450	19180	19180	19180	19180	0
178	20240729	154000	276783450	19180	19180	19180	19180	0
179	20240729	153900	276783450	19180	19180	19180	19180	0
180	20240729	153800	276783450	19180	19180	19180	19180	0
181	20240729	153700	276783450	19180	19180	19180	19180	0
182	20240729	153600	276783450	19180	19180	19180	19180	355
183	20240729	153500	276783450	19180	19180	19180	19180	0
184	20240729	153400	276783450	19180	19180	19180	19180	0
185	20240729	153300	276783450	19180	19180	19180	19180	0
186	20240729	153200	276783450	19180	19180	19180	19180	0
187	20240729	153100	276783450	19180	19180	19180	19180	0
188	20240729	153000	276783450	19180	19180	19180	19180	355
189	20240729	152900	269974550	19200	19200	19200	19200	0
190	20240729	152800	269974550	19200	19200	19200	19200	0
191	20240729	152700	269974550	19200	19200	19200	19200	0
192	20240729	152600	269974550	19200	19200	19200	19200	0
193	20240729	152500	269974550	19200	19200	19200	19200	0
194	20240729	152400	269974550	19200	19200	19200	19200	0
195	20240729	152300	269974550	19200	19200	19200	19200	0
196	20240729	152200	269974550	19200	19200	19200	19200	0
197	20240729	152100	269974550	19200	19200	19200	19200	0
198	20240729	152000	269974550	19200	19200	19200	19200	0
199	20240729	151900	269974550	19200	19190	19200	19190	29
200	20240729	151800	269418010	19200	19190	19200	19190	63
201	20240729	151700	268209020	19190	19190	19190	19190	0
202	20240729	151600	268209020	19190	19190	19190	19190	0
203	20240729	151500	268209020	19190	19190	19190	19190	6
204	20240729	151400	268093880	19190	19190	19190	19190	1
205	20240729	151300	268074690	19180	19180	19180	19180	0
206	20240729	151200	268074690	19180	19180	19180	19180	0
207	20240729	151100	268074690	19180	19180	19180	19180	0
208	20240729	151000	268074690	19180	19180	19180	19180	73
209	20240729	150900	266674550	19190	19190	19190	19190	11
210	20240729	150800	266463460	19180	19180	19180	19180	0
211	20240729	150700	266463460	19180	19180	19180	19180	0
212	20240729	150600	266463460	19180	19180	19180	19180	30
213	20240729	150500	265888060	19190	19190	19190	19190	0
214	20240729	150400	265888060	19190	19190	19190	19190	0
215	20240729	150300	265888060	19190	19190	19190	19190	0
216	20240729	150200	265888060	19190	19190	19190	19190	110
217	20240729	150100	263777160	19190	19190	19190	19190	0
218	20240729	150000	263777160	19190	19180	19190	19180	3
219	20240729	145900	263719610	19190	19190	19190	19190	1
220	20240729	145800	263700420	19180	19180	19180	19180	0
221	20240729	145700	263700420	19180	19180	19180	19180	20
222	20240729	145600	263316820	19180	19180	19180	19180	0
223	20240729	145500	263316820	19180	19180	19180	19180	0
224	20240729	145400	263316820	19180	19180	19180	19180	0
225	20240729	145300	263316820	19180	19180	19180	19180	23
226	20240729	145200	262875680	19190	19190	19190	19190	13
227	20240729	145100	262626210	19190	19190	19190	19190	0
228	20240729	145000	262626210	19190	19190	19190	19190	40
229	20240729	144900	261858610	19190	19190	19190	19190	0
230	20240729	144800	261858610	19190	19190	19190	19190	50
231	20240729	144700	260899110	19190	19190	19190	19190	0
232	20240729	144600	260899110	19190	19190	19190	19190	16
233	20240729	144500	260592070	19190	19190	19190	19190	0
234	20240729	144400	260592070	19190	19190	19190	19190	38
235	20240729	144300	259862850	19180	19180	19180	19180	0
236	20240729	144200	259862850	19180	19180	19180	19180	0
237	20240729	144100	259862850	19180	19180	19180	19180	0
238	20240729	144000	259862850	19180	19180	19180	19180	100
239	20240729	143900	257944850	19190	19190	19190	19190	1
240	20240729	143800	257925660	19190	19190	19190	19190	100
241	20240729	143700	256006660	19190	19190	19190	19190	0
242	20240729	143600	256006660	19190	19190	19190	19190	0
243	20240729	143500	256006660	19190	19190	19190	19190	0
244	20240729	143400	256006660	19190	19190	19190	19190	2
245	20240729	143300	255968280	19180	19180	19180	19180	50
246	20240729	143200	255009280	19190	19190	19190	19190	0
247	20240729	143100	255009280	19190	19200	19200	19190	2
248	20240729	143000	254970890	19200	19200	19200	19200	1
249	20240729	142900	254951690	19180	19180	19180	19180	0
250	20240729	142800	254951690	19180	19180	19180	19180	0
251	20240729	142700	254951690	19180	19180	19180	19180	0
252	20240729	142600	254951690	19180	19180	19180	19180	0
253	20240729	142500	254951690	19180	19180	19180	19180	0
254	20240729	142400	254951690	19180	19180	19180	19180	0
255	20240729	142300	254951690	19180	19180	19180	19180	4
256	20240729	142200	254874970	19180	19190	19190	19180	57
257	20240729	142100	253781550	19190	19200	19200	19190	279
258	20240729	142000	248424940	19210	19210	19210	19210	1
259	20240729	141900	248405730	19200	19200	19200	19200	3
260	20240729	141800	248348130	19210	19210	19210	19210	0
261	20240729	141700	248348130	19210	19210	19210	19210	1
262	20240729	141600	248328920	19200	19210	19210	19200	51
263	20240729	141500	247349710	19210	19210	19210	19210	1
264	20240729	141400	247330500	19210	19210	19210	19210	0
265	20240729	141300	247330500	19210	19210	19210	19210	0
266	20240729	141200	247330500	19210	19210	19210	19210	0
267	20240729	141100	247330500	19210	19210	19210	19210	0
268	20240729	141000	247330500	19210	19210	19210	19210	0
269	20240729	140900	247330500	19210	19210	19210	19210	0
270	20240729	140800	247330500	19210	19210	19210	19210	0
271	20240729	140700	247330500	19210	19210	19210	19210	0
272	20240729	140600	247330500	19210	19210	19210	19210	5
273	20240729	140500	247234450	19220	19220	19220	19220	1
274	20240729	140400	247215230	19220	19220	19220	19220	0
275	20240729	140300	247215230	19220	19220	19220	19220	0
276	20240729	140200	247215230	19220	19220	19220	19220	0
277	20240729	140100	247215230	19220	19220	19220	19220	0
278	20240729	140000	247215230	19220	19220	19220	19220	0
279	20240729	135900	247215230	19220	19220	19220	19220	0
280	20240729	135800	247215230	19220	19220	19220	19220	17
281	20240729	135700	246888490	19220	19220	19220	19220	0
282	20240729	135600	246888490	19220	19220	19220	19220	0
283	20240729	135500	246888490	19220	19220	19220	19220	0
284	20240729	135400	246888490	19220	19220	19220	19220	0
285	20240729	135300	246888490	19220	19220	19220	19220	0
286	20240729	135200	246888490	19220	19220	19220	19220	0
287	20240729	135100	246888490	19220	19220	19220	19220	0
288	20240729	135000	246888490	19220	19220	19220	19220	0
289	20240729	134900	246888490	19220	19220	19220	19220	0
290	20240729	134800	246888490	19220	19220	19220	19220	0
291	20240729	134700	246888490	19220	19220	19220	19220	0
292	20240729	134600	246888490	19220	19220	19220	19220	0
293	20240729	134500	246888490	19220	19220	19220	19220	0
294	20240729	134400	246888490	19220	19220	19220	19220	0
295	20240729	134300	246888490	19220	19220	19220	19220	0
296	20240729	134200	246888490	19220	19220	19220	19220	1
297	20240729	134100	246869270	19220	19220	19220	19220	0
298	20240729	134000	246869270	19220	19220	19220	19220	0
299	20240729	133900	246869270	19220	19220	19220	19220	0
300	20240729	133800	246869270	19220	19220	19220	19220	0
301	20240729	133700	246869270	19220	19220	19220	19220	0
302	20240729	133600	246869270	19220	19220	19220	19220	0
303	20240729	133500	246869270	19220	19220	19220	19220	0
304	20240729	133400	246869270	19220	19220	19220	19220	0
305	20240729	133300	246869270	19220	19220	19220	19220	0
306	20240729	133200	246869270	19220	19220	19220	19220	0
307	20240729	133100	246869270	19220	19220	19220	19220	0
308	20240729	133000	246869270	19220	19220	19220	19220	18
309	20240729	132900	246523310	19200	19200	19200	19200	0
310	20240729	132800	246523310	19200	19200	19200	19200	0
311	20240729	132700	246523310	19200	19200	19200	19200	0
312	20240729	132600	246523310	19200	19200	19200	19200	0
313	20240729	132500	246523310	19200	19200	19200	19200	0
314	20240729	132400	246523310	19200	19200	19200	19200	0
315	20240729	132300	246523310	19200	19200	19200	19200	0
316	20240729	132200	246523310	19200	19200	19200	19200	0
317	20240729	132100	246523310	19200	19200	19200	19200	0
318	20240729	132000	246523310	19200	19200	19200	19200	0
319	20240729	131900	246523310	19200	19200	19200	19200	6
320	20240729	131800	246408110	19210	19210	19210	19210	5
321	20240729	131700	246312060	19210	19210	19210	19210	0
322	20240729	131600	246312060	19210	19210	19210	19210	0
323	20240729	131500	246312060	19210	19210	19210	19210	0
324	20240729	131400	246312060	19210	19210	19210	19210	1
325	20240729	131300	246292850	19220	19220	19220	19220	0
326	20240729	131200	246292850	19220	19220	19220	19220	0
327	20240729	131100	246292850	19220	19220	19220	19220	0
328	20240729	131000	246292850	19220	19220	19220	19220	2
329	20240729	130900	246254410	19220	19220	19220	19220	1
330	20240729	130800	246235190	19210	19210	19210	19210	0
331	20240729	130700	246235190	19210	19210	19210	19210	11
332	20240729	130600	246023880	19210	19210	19210	19210	0
333	20240729	130500	246023880	19210	19210	19210	19210	1
334	20240729	130400	246004670	19210	19210	19210	19210	0
335	20240729	130300	246004670	19210	19210	19210	19210	0
336	20240729	130200	246004670	19210	19210	19210	19210	5
337	20240729	130100	245908620	19210	19210	19210	19210	0
338	20240729	130000	245908620	19210	19210	19210	19210	0
339	20240729	125900	245908620	19210	19210	19210	19210	24
340	20240729	125800	245447580	19210	19210	19210	19210	0
341	20240729	125700	245447580	19210	19210	19210	19210	1
342	20240729	125600	245428370	19210	19210	19210	19210	0
343	20240729	125500	245428370	19210	19210	19210	19210	1
344	20240729	125400	245409160	19200	19200	19200	19200	0
345	20240729	125300	245409160	19200	19200	19200	19200	0
346	20240729	125200	245409160	19200	19200	19200	19200	0
347	20240729	125100	245409160	19200	19200	19200	19200	0
348	20240729	125000	245409160	19200	19200	19200	19200	30
349	20240729	124900	244833160	19180	19180	19180	19180	0
350	20240729	124800	244833160	19180	19180	19180	19180	0
351	20240729	124700	244833160	19180	19180	19180	19180	0
352	20240729	124600	244833160	19180	19180	19180	19180	0
353	20240729	124500	244833160	19180	19180	19180	19180	0
354	20240729	124400	244833160	19180	19180	19180	19180	1
355	20240729	124300	244813980	19190	19190	19190	19190	0
356	20240729	124200	244813980	19190	19190	19190	19190	0
357	20240729	124100	244813980	19190	19190	19190	19190	0
358	20240729	124000	244813980	19190	19190	19190	19190	0
359	20240729	123900	244813980	19190	19180	19190	19180	95
360	20240729	123800	242991750	19190	19190	19190	19190	0
361	20240729	123700	242991750	19190	19190	19190	19190	93
362	20240729	123600	241207080	19200	19200	19200	19200	3
363	20240729	123500	241149480	19210	19210	19210	19210	0
364	20240729	123400	241149480	19210	19210	19210	19210	0
365	20240729	123300	241149480	19210	19210	19210	19210	0
366	20240729	123200	241149480	19210	19210	19210	19210	16
367	20240729	123100	240842120	19190	19190	19190	19190	0
368	20240729	123000	240842120	19190	19190	19190	19190	0
369	20240729	122900	240842120	19190	19190	19190	19190	0
370	20240729	122800	240842120	19190	19190	19190	19190	0
371	20240729	122700	240842120	19190	19190	19190	19190	0
372	20240729	122600	240842120	19190	19190	19190	19190	0
373	20240729	122500	240842120	19190	19190	19190	19190	0
374	20240729	122400	240842120	19190	19190	19190	19190	0
375	20240729	122300	240842120	19190	19190	19190	19190	0
376	20240729	122200	240842120	19190	19190	19190	19190	10
377	20240729	122100	240650220	19210	19210	19210	19210	0
378	20240729	122000	240650220	19210	19210	19210	19210	0
379	20240729	121900	240650220	19210	19210	19210	19210	0
380	20240729	121800	240650220	19210	19210	19210	19210	0
381	20240729	121700	240650220	19210	19210	19210	19210	0
382	20240729	121600	240650220	19210	19210	19210	19210	0
383	20240729	121500	240650220	19210	19210	19210	19210	2
384	20240729	121400	240611800	19220	19220	19220	19220	0
385	20240729	121300	240611800	19220	19220	19220	19220	0
386	20240729	121200	240611800	19220	19220	19220	19220	1
387	20240729	121100	240592580	19220	19220	19220	19220	0
388	20240729	121000	240592580	19220	19220	19220	19220	0
389	20240729	120900	240592580	19220	19220	19220	19220	0
390	20240729	120800	240592580	19220	19220	19220	19220	0
391	20240729	120700	240592580	19220	19210	19220	19210	9
392	20240729	120600	240419670	19210	19210	19210	19210	0
393	20240729	120500	240419670	19210	19210	19210	19210	10
394	20240729	120400	240227570	19220	19220	19220	19220	1
395	20240729	120300	240208350	19210	19210	19210	19210	0
396	20240729	120200	240208350	19210	19210	19210	19210	0
397	20240729	120100	240208350	19210	19210	19210	19210	1
398	20240729	120000	240189140	19210	19210	19210	19210	0
399	20240729	115900	240189140	19210	19210	19210	19210	0
400	20240729	115800	240189140	19210	19210	19210	19210	0
401	20240729	115700	240189140	19210	19210	19210	19210	0
402	20240729	115600	240189140	19210	19210	19210	19210	7
403	20240729	115500	240054670	19220	19220	19220	19220	0
404	20240729	115400	240054670	19220	19220	19220	19220	0
405	20240729	115300	240054670	19220	19220	19220	19220	0
406	20240729	115200	240054670	19220	19220	19220	19220	0
407	20240729	115100	240054670	19220	19180	19220	19180	54
408	20240729	115000	239018880	19190	19210	19210	19190	200
409	20240729	114900	235180180	19220	19220	19220	19220	0
410	20240729	114800	235180180	19220	19220	19220	19220	0
411	20240729	114700	235180180	19220	19220	19220	19220	0
412	20240729	114600	235180180	19220	19220	19220	19220	0
413	20240729	114500	235180180	19220	19220	19220	19220	0
414	20240729	114400	235180180	19220	19220	19220	19220	4
415	20240729	114300	235103300	19220	19220	19220	19220	0
416	20240729	114200	235103300	19220	19220	19220	19220	0
417	20240729	114100	235103300	19220	19220	19220	19220	16
418	20240729	114000	234795780	19220	19220	19220	19220	0
419	20240729	113900	234795780	19220	19220	19220	19220	0
420	20240729	113800	234795780	19220	19220	19220	19220	0
421	20240729	113700	234795780	19220	19220	19220	19220	9
422	20240729	113600	234622800	19220	19220	19220	19220	0
423	20240729	113500	234622800	19220	19220	19220	19220	0
424	20240729	113400	234622800	19220	19220	19220	19220	0
425	20240729	113300	234622800	19220	19220	19220	19220	0
426	20240729	113200	234622800	19220	19220	19220	19220	2
427	20240729	113100	234584360	19200	19200	19200	19200	0
428	20240729	113000	234584360	19200	19200	19200	19200	0
429	20240729	112900	234584360	19200	19200	19200	19200	0
430	20240729	112800	234584360	19200	19200	19200	19200	0
431	20240729	112700	234584360	19200	19200	19200	19200	0
432	20240729	112600	234584360	19200	19200	19200	19200	0
433	20240729	112500	234584360	19200	19200	19200	19200	0
434	20240729	112400	234584360	19200	19200	19200	19200	2
435	20240729	112300	234545960	19200	19200	19200	19200	0
436	20240729	112200	234545960	19200	19200	19200	19200	10
437	20240729	112100	234353960	19200	19200	19200	19200	17
438	20240729	112000	234027560	19200	19200	19200	19200	0
439	20240729	111900	234027560	19200	19200	19200	19200	0
440	20240729	111800	234027560	19200	19200	19200	19200	0
441	20240729	111700	234027560	19200	19200	19200	19200	0
442	20240729	111600	234027560	19200	19200	19200	19200	0
443	20240729	111500	234027560	19200	19200	19200	19200	1
444	20240729	111400	234008360	19180	19180	19180	19180	5
445	20240729	111300	233912460	19180	19180	19180	19180	0
446	20240729	111200	233912460	19180	19180	19180	19180	0
447	20240729	111100	233912460	19180	19180	19180	19180	0
448	20240729	111000	233912460	19180	19180	19180	19180	0
449	20240729	110900	233912460	19180	19180	19180	19180	0
450	20240729	110800	233912460	19180	19180	19180	19180	12
451	20240729	110700	233682300	19180	19180	19180	19180	0
452	20240729	110600	233682300	19180	19180	19180	19180	0
453	20240729	110500	233682300	19180	19180	19180	19180	34
454	20240729	110400	233030180	19180	19180	19180	19180	118
455	20240729	110300	230766940	19180	19180	19180	19180	12
456	20240729	110200	230536780	19180	19180	19180	19180	0
457	20240729	110100	230536780	19180	19180	19180	19180	200
458	20240729	110000	226700780	19180	19180	19180	19180	0
459	20240729	105900	226700780	19180	19180	19180	19180	0
460	20240729	105800	226700780	19180	19180	19180	19180	0
461	20240729	105700	226700780	19180	19180	19180	19180	0
462	20240729	105600	226700780	19180	19180	19180	19180	0
463	20240729	105500	226700780	19180	19180	19180	19180	1
464	20240729	105400	226681600	19180	19180	19180	19180	0
465	20240729	105300	226681600	19180	19180	19180	19180	0
466	20240729	105200	226681600	19180	19180	19180	19180	0
467	20240729	105100	226681600	19180	19180	19180	19180	0
468	20240729	105000	226681600	19180	19180	19180	19180	0
469	20240729	104900	226681600	19180	19180	19180	19180	0
470	20240729	104800	226681600	19180	19180	19180	19180	62
471	20240729	104700	225492440	19180	19200	19200	19180	219
472	20240729	104600	221288520	19210	19230	19230	19210	410
473	20240729	104500	213409140	19240	19240	19240	19240	20
474	20240729	104400	213024340	19250	19250	19250	19250	52
475	20240729	104300	212023340	19250	19250	19250	19250	0
476	20240729	104200	212023340	19250	19250	19250	19250	65
477	20240729	104100	210772090	19230	19230	19230	19230	0
478	20240729	104000	210772090	19230	19230	19230	19230	0
479	20240729	103900	210772090	19230	19250	19250	19230	2
480	20240729	103800	210733610	19250	19240	19250	19240	100
481	20240729	103700	208808980	19240	19240	19240	19240	0
482	20240729	103600	208808980	19240	19240	19240	19240	0
483	20240729	103500	208808980	19240	19240	19240	19240	0
484	20240729	103400	208808980	19240	19240	19240	19240	0
485	20240729	103300	208808980	19240	19240	19240	19240	0
486	20240729	103200	208808980	19240	19240	19240	19240	0
487	20240729	103100	208808980	19240	19240	19240	19240	13
488	20240729	103000	208558860	19230	19230	19230	19230	0
489	20240729	102900	208558860	19230	19240	19240	19230	44
490	20240729	102800	207712540	19240	19240	19240	19240	0
491	20240729	102700	207712540	19240	19250	19250	19240	119
492	20240729	102600	205422970	19240	19240	19240	19240	0
493	20240729	102500	205422970	19240	19240	19240	19240	0
494	20240729	102400	205422970	19240	19240	19240	19240	1
495	20240729	102300	205403730	19250	19250	19250	19250	0
496	20240729	102200	205403730	19250	19250	19250	19250	0
497	20240729	102100	205403730	19250	19250	19250	19250	0
498	20240729	102000	205403730	19250	19250	19250	19250	22
499	20240729	101900	204980230	19250	19250	19250	19250	0
500	20240729	101800	204980230	19250	19250	19250	19250	0
501	20240729	101700	204980230	19250	19250	19250	19250	0
502	20240729	101600	204980230	19250	19250	19250	19250	0
503	20240729	101500	204980230	19250	19250	19250	19250	0
504	20240729	101400	204980230	19250	19250	19250	19250	316
505	20240729	101300	198897230	19260	19260	19260	19260	3
506	20240729	101200	198839450	19250	19250	19250	19250	200
507	20240729	101100	194989450	19260	19260	19260	19260	99
508	20240729	101000	193082710	19240	19240	19240	19240	0
509	20240729	100900	193082710	19240	19240	19240	19240	37
510	20240729	100800	192370830	19260	19260	19260	19260	0
511	20240729	100700	192370830	19260	19260	19260	19260	657
512	20240729	100600	179717010	19260	19260	19260	19260	0
513	20240729	100500	179717010	19260	19260	19260	19260	0
514	20240729	100400	179717010	19260	19260	19260	19260	100
515	20240729	100300	177791010	19260	19260	19260	19250	268
516	20240729	100200	172629380	19260	19260	19260	19260	0
517	20240729	100100	172629380	19260	19260	19260	19260	1
518	20240729	100000	172610120	19260	19260	19260	19260	2
519	20240729	095900	172571600	19260	19260	19260	19260	1
520	20240729	095800	172552340	19260	19260	19260	19260	3
521	20240729	095700	172494560	19260	19260	19260	19260	17
522	20240729	095600	172167140	19260	19260	19260	19260	24
523	20240729	095500	171704900	19260	19260	19260	19260	3
524	20240729	095400	171647120	19260	19260	19260	19260	0
525	20240729	095300	171647120	19260	19260	19260	19260	0
526	20240729	095200	171647120	19260	19260	19260	19260	0
527	20240729	095100	171647120	19260	19250	19260	19250	71
528	20240729	095000	170279770	19250	19220	19250	19220	500
529	20240729	094900	160662300	19210	19210	19210	19210	0
530	20240729	094800	160662300	19210	19210	19210	19210	42
531	20240729	094700	159855480	19200	19200	19200	19200	0
532	20240729	094600	159855480	19200	19200	19200	19200	0
533	20240729	094500	159855480	19200	19200	19200	19200	0
534	20240729	094400	159855480	19200	19200	19200	19200	121
535	20240729	094300	157532280	19200	19200	19200	19200	0
536	20240729	094200	157532280	19200	19200	19200	19200	0
537	20240729	094100	157532280	19200	19200	19200	19200	2
538	20240729	094000	157493880	19200	19200	19200	19200	36
539	20240729	093900	156802680	19220	19220	19220	19220	1
540	20240729	093800	156783460	19220	19220	19220	19220	5
541	20240729	093700	156687360	19230	19230	19230	19230	0
542	20240729	093600	156687360	19230	19230	19230	19230	0
543	20240729	093500	156687360	19230	19230	19230	19230	0
544	20240729	093400	156687360	19230	19230	19230	19230	0
545	20240729	093300	156687360	19230	19210	19230	19210	50
546	20240729	093200	155725880	19230	19180	19230	19180	26
547	20240729	093100	155225950	19230	19180	19230	19180	67
548	20240729	093000	153938840	19150	19170	19170	19150	500
549	20240729	092900	144360230	19160	19160	19160	19160	30
550	20240729	092800	143785430	19160	19160	19160	19160	0
551	20240729	092700	143785430	19160	19160	19160	19160	0
552	20240729	092600	143785430	19160	19180	19180	19160	301
553	20240729	092500	138016080	19180	19180	19180	19180	0
554	20240729	092400	138016080	19180	19180	19180	19180	1
555	20240729	092300	137996900	19170	19170	19170	19170	0
556	20240729	092200	137996900	19170	19170	19170	19170	0
557	20240729	092100	137996900	19170	19230	19230	19170	97
558	20240729	092000	136135970	19230	19230	19230	19230	0
559	20240729	091900	136135970	19230	19230	19230	19230	3
560	20240729	091800	136078280	19240	19240	19240	19240	60
561	20240729	091700	134923880	19240	19240	19240	19240	4
562	20240729	091600	134846920	19230	19230	19230	19230	0
563	20240729	091500	134846920	19230	19230	19230	19230	4
564	20240729	091400	134770000	19240	19230	19240	19230	854
565	20240729	091300	118347530	19240	19280	19280	19240	96
566	20240729	091200	116500450	19310	19310	19310	19310	32
567	20240729	091100	115882530	19360	19360	19360	19360	0
568	20240729	091000	115882530	19360	19360	19360	19360	162
569	20240729	090900	112746210	19370	19370	19370	19370	26
570	20240729	090800	112242590	19370	19360	19390	19360	178
571	20240729	090700	108792950	19400	19400	19410	19400	267
572	20240729	090600	103612940	19390	19360	19390	19360	2160
573	20240729	090500	61788070	19360	19370	19370	19360	28
574	20240729	090400	61245920	19360	19330	19360	19330	442
575	20240729	090300	52696470	19330	19310	19330	19310	737
576	20240729	090200	38457550	19300	19300	19300	19300	428
577	20240729	090100	30197150	19310	19220	19310	19220	787
578	20240729	090000	15033740	19210	19200	19210	19150	783