KissMeData/000440/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183100	157879310	19080	19080	19080	19080	156
3	20240724	183000	157879310	19080	19080	19080	19080	0
4	20240724	182900	157879310	19080	19080	19080	19080	0
5	20240724	182800	157879310	19080	19080	19080	19080	0
6	20240724	182700	157879310	19080	19080	19080	19080	0
7	20240724	182600	157879310	19080	19080	19080	19080	0
8	20240724	182500	157879310	19080	19080	19080	19080	0
9	20240724	182400	157879310	19080	19080	19080	19080	0
10	20240724	182300	157879310	19080	19080	19080	19080	0
11	20240724	182200	157879310	19080	19080	19080	19080	0
12	20240724	182100	157879310	19080	19080	19080	19080	0
13	20240724	182000	157879310	19080	19080	19080	19080	0
14	20240724	181900	157879310	19080	19080	19080	19080	0
15	20240724	181800	157879310	19080	19080	19080	19080	0
16	20240724	181700	157879310	19080	19080	19080	19080	0
17	20240724	181600	157879310	19080	19080	19080	19080	0
18	20240724	181500	157879310	19080	19080	19080	19080	0
19	20240724	181400	157879310	19080	19080	19080	19080	0
20	20240724	181300	157879310	19080	19080	19080	19080	0
21	20240724	181200	157879310	19080	19080	19080	19080	0
22	20240724	181100	157879310	19080	19080	19080	19080	0
23	20240724	181000	157879310	19080	19080	19080	19080	0
24	20240724	180900	157879310	19080	19080	19080	19080	0
25	20240724	180800	157879310	19080	19080	19080	19080	0
26	20240724	180700	157879310	19080	19080	19080	19080	0
27	20240724	180600	157879310	19080	19080	19080	19080	0
28	20240724	180500	157879310	19080	19080	19080	19080	0
29	20240724	180400	157879310	19080	19080	19080	19080	0
30	20240724	180300	157879310	19080	19080	19080	19080	0
31	20240724	180200	157879310	19080	19080	19080	19080	0
32	20240724	180100	157879310	19080	19080	19080	19080	156
33	20240724	180000	157879310	19080	19080	19080	19080	0
34	20240724	175900	157879310	19080	19080	19080	19080	0
35	20240724	175800	157879310	19080	19080	19080	19080	0
36	20240724	175700	157879310	19080	19080	19080	19080	0
37	20240724	175600	157879310	19080	19080	19080	19080	0
38	20240724	175500	157879310	19080	19080	19080	19080	0
39	20240724	175400	157879310	19080	19080	19080	19080	0
40	20240724	175300	157879310	19080	19080	19080	19080	0
41	20240724	175200	157879310	19080	19080	19080	19080	0
42	20240724	175100	157879310	19080	19080	19080	19080	0
43	20240724	175000	157879310	19080	19080	19080	19080	0
44	20240724	174900	157879310	19080	19080	19080	19080	0
45	20240724	174800	157879310	19080	19080	19080	19080	0
46	20240724	174700	157879310	19080	19080	19080	19080	0
47	20240724	174600	157879310	19080	19080	19080	19080	0
48	20240724	174500	157879310	19080	19080	19080	19080	0
49	20240724	174400	157879310	19080	19080	19080	19080	0
50	20240724	174300	157879310	19080	19080	19080	19080	0
51	20240724	174200	157879310	19080	19080	19080	19080	0
52	20240724	174100	157879310	19080	19080	19080	19080	0
53	20240724	174000	157879310	19080	19080	19080	19080	0
54	20240724	173900	157879310	19080	19080	19080	19080	0
55	20240724	173800	157879310	19080	19080	19080	19080	0
56	20240724	173700	157879310	19080	19080	19080	19080	0
57	20240724	173600	157879310	19080	19080	19080	19080	0
58	20240724	173500	157879310	19080	19080	19080	19080	0
59	20240724	173400	157879310	19080	19080	19080	19080	0
60	20240724	173300	157879310	19080	19080	19080	19080	0
61	20240724	173200	157879310	19080	19080	19080	19080	0
62	20240724	173100	157879310	19080	19080	19080	19080	156
63	20240724	173000	157879310	19080	19080	19080	19080	0
64	20240724	172900	157879310	19080	19080	19080	19080	0
65	20240724	172800	157879310	19080	19080	19080	19080	0
66	20240724	172700	157879310	19080	19080	19080	19080	0
67	20240724	172600	157879310	19080	19080	19080	19080	0
68	20240724	172500	157879310	19080	19080	19080	19080	0
69	20240724	172400	157879310	19080	19080	19080	19080	0
70	20240724	172300	157879310	19080	19080	19080	19080	0
71	20240724	172200	157879310	19080	19080	19080	19080	0
72	20240724	172100	157879310	19080	19080	19080	19080	0
73	20240724	172000	157879310	19080	19080	19080	19080	0
74	20240724	171900	157879310	19080	19080	19080	19080	0
75	20240724	171800	157879310	19080	19080	19080	19080	0
76	20240724	171700	157879310	19080	19080	19080	19080	0
77	20240724	171600	157879310	19080	19080	19080	19080	0
78	20240724	171500	157879310	19080	19080	19080	19080	0
79	20240724	171400	157879310	19080	19080	19080	19080	0
80	20240724	171300	157879310	19080	19080	19080	19080	0
81	20240724	171200	157879310	19080	19080	19080	19080	0
82	20240724	171100	157879310	19080	19080	19080	19080	0
83	20240724	171000	157879310	19080	19080	19080	19080	0
84	20240724	170900	157879310	19080	19080	19080	19080	0
85	20240724	170800	157879310	19080	19080	19080	19080	0
86	20240724	170700	157879310	19080	19080	19080	19080	0
87	20240724	170600	157879310	19080	19080	19080	19080	0
88	20240724	170500	157879310	19080	19080	19080	19080	0
89	20240724	170400	157879310	19080	19080	19080	19080	0
90	20240724	170300	157879310	19080	19080	19080	19080	0
91	20240724	170200	157879310	19080	19080	19080	19080	0
92	20240724	170100	157879310	19080	19080	19080	19080	156
93	20240724	170000	157879310	19080	19080	19080	19080	0
94	20240724	165900	157879310	19080	19080	19080	19080	0
95	20240724	165800	157879310	19080	19080	19080	19080	0
96	20240724	165700	157879310	19080	19080	19080	19080	0
97	20240724	165600	157879310	19080	19080	19080	19080	0
98	20240724	165500	157879310	19080	19080	19080	19080	0
99	20240724	165400	157879310	19080	19080	19080	19080	0
100	20240724	165300	157879310	19080	19080	19080	19080	0
101	20240724	165200	157879310	19080	19080	19080	19080	0
102	20240724	165100	157879310	19080	19080	19080	19080	0
103	20240724	165000	157879310	19080	19080	19080	19080	0
104	20240724	164900	157879310	19080	19080	19080	19080	0
105	20240724	164800	157879310	19080	19080	19080	19080	0
106	20240724	164700	157879310	19080	19080	19080	19080	0
107	20240724	164600	157879310	19080	19080	19080	19080	0
108	20240724	164500	157879310	19080	19080	19080	19080	0
109	20240724	164400	157879310	19080	19080	19080	19080	0
110	20240724	164300	157879310	19080	19080	19080	19080	0
111	20240724	164200	157879310	19080	19080	19080	19080	0
112	20240724	164100	157879310	19080	19080	19080	19080	0
113	20240724	164000	157879310	19080	19080	19080	19080	0
114	20240724	163900	157879310	19080	19080	19080	19080	0
115	20240724	163800	157879310	19080	19080	19080	19080	0
116	20240724	163700	157879310	19080	19080	19080	19080	0
117	20240724	163600	157879310	19080	19080	19080	19080	0
118	20240724	163500	157879310	19080	19080	19080	19080	0
119	20240724	163400	157879310	19080	19080	19080	19080	0
120	20240724	163300	157879310	19080	19080	19080	19080	0
121	20240724	163200	157879310	19080	19080	19080	19080	0
122	20240724	163100	157879310	19080	19080	19080	19080	156
123	20240724	163000	157879310	19080	19080	19080	19080	0
124	20240724	162900	157879310	19080	19080	19080	19080	0
125	20240724	162800	157879310	19080	19080	19080	19080	0
126	20240724	162700	157879310	19080	19080	19080	19080	0
127	20240724	162600	157879310	19080	19080	19080	19080	0
128	20240724	162500	157879310	19080	19080	19080	19080	0
129	20240724	162400	157879310	19080	19080	19080	19080	0
130	20240724	162300	157879310	19080	19080	19080	19080	0
131	20240724	162200	157879310	19080	19080	19080	19080	0
132	20240724	162100	157879310	19080	19080	19080	19080	0
133	20240724	162000	157879310	19080	19080	19080	19080	0
134	20240724	161900	157879310	19080	19080	19080	19080	0
135	20240724	161800	157879310	19080	19080	19080	19080	0
136	20240724	161700	157879310	19080	19080	19080	19080	0
137	20240724	161600	157879310	19080	19080	19080	19080	0
138	20240724	161500	157879310	19080	19080	19080	19080	0
139	20240724	161400	157879310	19080	19080	19080	19080	0
140	20240724	161300	157879310	19080	19080	19080	19080	0
141	20240724	161200	157879310	19080	19080	19080	19080	0
142	20240724	161100	157879310	19080	19080	19080	19080	0
143	20240724	161000	157879310	19080	19080	19080	19080	0
144	20240724	160900	157879310	19080	19080	19080	19080	0
145	20240724	160800	157879310	19080	19080	19080	19080	0
146	20240724	160700	157879310	19080	19080	19080	19080	0
147	20240724	160600	157879310	19080	19080	19080	19080	0
148	20240724	160500	157879310	19080	19080	19080	19080	0
149	20240724	160400	157879310	19080	19080	19080	19080	0
150	20240724	160300	157879310	19080	19080	19080	19080	0
151	20240724	160200	157879310	19080	19080	19080	19080	0
152	20240724	160100	157879310	19080	19080	19080	19080	156
153	20240724	160000	157879310	19080	19080	19080	19080	0
154	20240724	155900	157879310	19080	19080	19080	19080	0
155	20240724	155800	157879310	19080	19080	19080	19080	0
156	20240724	155700	157879310	19080	19080	19080	19080	0
157	20240724	155600	157879310	19080	19080	19080	19080	0
158	20240724	155500	157879310	19080	19080	19080	19080	0
159	20240724	155400	157879310	19080	19080	19080	19080	0
160	20240724	155300	157879310	19080	19080	19080	19080	0
161	20240724	155200	157879310	19080	19080	19080	19080	0
162	20240724	155100	157879310	19080	19080	19080	19080	0
163	20240724	155000	157879310	19080	19080	19080	19080	0
164	20240724	154900	157879310	19080	19080	19080	19080	0
165	20240724	154800	157879310	19080	19080	19080	19080	0
166	20240724	154700	157879310	19080	19080	19080	19080	0
167	20240724	154600	157879310	19080	19080	19080	19080	0
168	20240724	154500	157879310	19080	19080	19080	19080	0
169	20240724	154400	157879310	19080	19080	19080	19080	0
170	20240724	154300	157879310	19080	19080	19080	19080	0
171	20240724	154200	157879310	19080	19080	19080	19080	0
172	20240724	154100	157879310	19080	19080	19080	19080	0
173	20240724	154000	157879310	19080	19080	19080	19080	0
174	20240724	153900	157879310	19080	19080	19080	19080	0
175	20240724	153800	157879310	19080	19080	19080	19080	0
176	20240724	153700	157879310	19080	19080	19080	19080	0
177	20240724	153600	157879310	19080	19080	19080	19080	0
178	20240724	153500	157879310	19080	19080	19080	19080	0
179	20240724	153400	157879310	19080	19080	19080	19080	0
180	20240724	153300	157879310	19080	19080	19080	19080	0
181	20240724	153200	157879310	19080	19080	19080	19080	0
182	20240724	153100	157879310	19080	19080	19080	19080	156
183	20240724	153000	157879310	19080	19080	19080	19080	156
184	20240724	152900	154902830	18930	18930	18930	18930	0
185	20240724	152800	154902830	18930	18930	18930	18930	0
186	20240724	152700	154902830	18930	18930	18930	18930	0
187	20240724	152600	154902830	18930	18930	18930	18930	0
188	20240724	152500	154902830	18930	18930	18930	18930	0
189	20240724	152400	154902830	18930	18930	18930	18930	0
190	20240724	152300	154902830	18930	18930	18930	18930	0
191	20240724	152200	154902830	18930	18930	18930	18930	0
192	20240724	152100	154902830	18930	18930	18930	18930	0
193	20240724	152000	154902830	18930	18930	18930	18930	0
194	20240724	151900	154902830	18930	18950	18950	18930	103
195	20240724	151800	152951020	18960	18960	18960	18960	132
196	20240724	151700	150448300	18960	18970	18970	18960	197
197	20240724	151600	146712200	18970	18970	18970	18970	6
198	20240724	151500	146598380	19000	19000	19000	19000	0
199	20240724	151400	146598380	19000	19000	19000	19000	0
200	20240724	151300	146598380	19000	18970	19000	18970	172
201	20240724	151200	143335510	18970	18970	18970	18970	0
202	20240724	151100	143335510	18970	18970	18970	18970	0
203	20240724	151000	143335510	18970	18980	18980	18970	56
204	20240724	150900	142273140	18980	18980	18980	18980	0
205	20240724	150800	142273140	18980	18980	18980	18980	0
206	20240724	150700	142273140	18980	18980	18980	18980	45
207	20240724	150600	141419040	19060	19060	19060	19060	1
208	20240724	150500	141399980	19000	19000	19000	19000	0
209	20240724	150400	141399980	19000	19000	19000	19000	0
210	20240724	150300	141399980	19000	19000	19000	19000	6
211	20240724	150200	141285980	19090	19090	19090	19090	0
212	20240724	150100	141285980	19090	19000	19090	19000	18
213	20240724	150000	140943890	18960	18960	18960	18960	0
214	20240724	145900	140943890	18960	18960	18960	18960	262
215	20240724	145800	135976370	18960	18960	18960	18960	0
216	20240724	145700	135976370	18960	18960	18960	18960	0
217	20240724	145600	135976370	18960	18960	18960	18960	100
218	20240724	145500	134080370	18960	18930	18960	18930	2
219	20240724	145400	134042480	18930	18930	18930	18930	0
220	20240724	145300	134042480	18930	18930	18930	18930	0
221	20240724	145200	134042480	18930	18930	18930	18930	0
222	20240724	145100	134042480	18930	18930	18930	18930	0
223	20240724	145000	134042480	18930	18930	18930	18930	2
224	20240724	144900	134004620	18930	18930	18930	18930	20
225	20240724	144800	133626020	18950	18950	18950	18950	0
226	20240724	144700	133626020	18950	18950	18950	18950	0
227	20240724	144600	133626020	18950	18950	18950	18950	0
228	20240724	144500	133626020	18950	18940	18950	18940	4
229	20240724	144400	133550240	18940	18940	18940	18940	18
230	20240724	144300	133209320	18940	18940	18940	18940	0
231	20240724	144200	133209320	18940	18940	18940	18940	0
232	20240724	144100	133209320	18940	18940	18940	18940	0
233	20240724	144000	133209320	18940	18940	18940	18940	0
234	20240724	143900	133209320	18940	18940	18940	18940	2
235	20240724	143800	133171440	18930	18930	18930	18930	50
236	20240724	143700	132224940	18960	18960	18960	18960	0
237	20240724	143600	132224940	18960	18960	18960	18960	0
238	20240724	143500	132224940	18960	18960	18960	18960	100
239	20240724	143400	130328940	18960	18960	18960	18960	2
240	20240724	143300	130291020	18960	18960	18960	18960	24
241	20240724	143200	129835980	18960	18960	18960	18960	2
242	20240724	143100	129798060	18920	18920	18920	18920	0
243	20240724	143000	129798060	18920	18920	18920	18920	0
244	20240724	142900	129798060	18920	18970	18970	18920	132
245	20240724	142800	127297020	18960	18960	18960	18960	0
246	20240724	142700	127297020	18960	18960	18960	18960	0
247	20240724	142600	127297020	18960	18960	18960	18960	0
248	20240724	142500	127297020	18960	18960	18960	18960	55
249	20240724	142400	126254220	18960	18960	18960	18960	0
250	20240724	142300	126254220	18960	18960	18960	18960	0
251	20240724	142200	126254220	18960	18960	18960	18960	0
252	20240724	142100	126254220	18960	18960	18960	18960	0
253	20240724	142000	126254220	18960	18960	18960	18960	48
254	20240724	141900	125344140	18960	18960	18960	18960	0
255	20240724	141800	125344140	18960	18960	18960	18960	20
256	20240724	141700	124964940	18950	18950	18950	18950	0
257	20240724	141600	124964940	18950	18950	18950	18950	0
258	20240724	141500	124964940	18950	18950	18950	18950	101
259	20240724	141400	123050990	18930	18950	18950	18930	12
260	20240724	141300	122823810	18950	18990	18990	18950	327
261	20240724	141200	116621100	18990	18990	18990	18990	0
262	20240724	141100	116621100	18990	18990	18990	18990	20
263	20240724	141000	116241300	19000	19000	19000	19000	0
264	20240724	140900	116241300	19000	19000	19000	19000	3
265	20240724	140800	116184300	19000	19000	19000	19000	0
266	20240724	140700	116184300	19000	19000	19000	19000	5
267	20240724	140600	116089300	19000	19000	19000	19000	0
268	20240724	140500	116089300	19000	19000	19000	19000	12
269	20240724	140400	115861300	19000	19000	19000	19000	0
270	20240724	140300	115861300	19000	19000	19000	19000	0
271	20240724	140200	115861300	19000	19000	19000	19000	0
272	20240724	140100	115861300	19000	19000	19000	19000	0
273	20240724	140000	115861300	19000	19000	19000	19000	10
274	20240724	135900	115671300	19000	19000	19000	19000	0
275	20240724	135800	115671300	19000	19000	19000	19000	0
276	20240724	135700	115671300	19000	19000	19000	19000	0
277	20240724	135600	115671300	19000	19000	19000	19000	0
278	20240724	135500	115671300	19000	19000	19000	19000	0
279	20240724	135400	115671300	19000	19000	19000	19000	0
280	20240724	135300	115671300	19000	19000	19000	19000	0
281	20240724	135200	115671300	19000	19000	19000	19000	0
282	20240724	135100	115671300	19000	19000	19000	19000	0
283	20240724	135000	115671300	19000	19000	19000	19000	0
284	20240724	134900	115671300	19000	19000	19000	19000	0
285	20240724	134800	115671300	19000	19000	19000	19000	0
286	20240724	134700	115671300	19000	18980	19000	18980	9
287	20240724	134600	115500320	18970	18970	18970	18970	0
288	20240724	134500	115500320	18970	18970	18970	18970	0
289	20240724	134400	115500320	18970	18970	18970	18970	0
290	20240724	134300	115500320	18970	18970	18970	18970	0
291	20240724	134200	115500320	18970	18970	18970	18970	0
292	20240724	134100	115500320	18970	18970	18970	18970	0
293	20240724	134000	115500320	18970	18970	18970	18970	0
294	20240724	133900	115500320	18970	18970	19000	18970	287
295	20240724	133800	110050380	18970	18970	18970	18970	0
296	20240724	133700	110050380	18970	18970	18970	18970	1
297	20240724	133600	110031410	18990	18990	18990	18990	0
298	20240724	133500	110031410	18990	19030	19030	18990	879
299	20240724	133400	93325360	19090	19090	19090	19090	0
300	20240724	133300	93325360	19090	19090	19090	19090	0
301	20240724	133200	93325360	19090	19090	19090	19090	0
302	20240724	133100	93325360	19090	19090	19090	19090	0
303	20240724	133000	93325360	19090	19090	19090	19090	100
304	20240724	132900	91416360	19090	19090	19090	19090	10
305	20240724	132800	91225460	19080	19080	19080	19080	0
306	20240724	132700	91225460	19080	19080	19080	19080	100
307	20240724	132600	89317460	19080	19080	19080	19080	0
308	20240724	132500	89317460	19080	19080	19080	19080	10
309	20240724	132400	89126660	19020	19020	19020	19020	11
310	20240724	132300	88917440	19020	19020	19020	19020	28
311	20240724	132200	88384880	19020	19020	19020	19020	35
312	20240724	132100	87719180	19020	19020	19020	19020	0
313	20240724	132000	87719180	19020	19020	19020	19020	0
314	20240724	131900	87719180	19020	19020	19020	19020	0
315	20240724	131800	87719180	19020	19020	19020	19020	0
316	20240724	131700	87719180	19020	19020	19020	19020	0
317	20240724	131600	87719180	19020	19020	19020	19020	0
318	20240724	131500	87719180	19020	19020	19020	19020	0
319	20240724	131400	87719180	19020	19020	19020	19020	0
320	20240724	131300	87719180	19020	19020	19020	19020	0
321	20240724	131200	87719180	19020	19020	19020	19020	0
322	20240724	131100	87719180	19020	19020	19020	19020	0
323	20240724	131000	87719180	19020	19020	19020	19020	4
324	20240724	130900	87643100	19020	19020	19020	19020	0
325	20240724	130800	87643100	19020	19020	19020	19020	0
326	20240724	130700	87643100	19020	19030	19030	19020	3
327	20240724	130600	87586030	19020	19020	19020	19020	3
328	20240724	130500	87528970	19100	19100	19100	19100	0
329	20240724	130400	87528970	19100	19100	19100	19100	10
330	20240724	130300	87337970	19100	19100	19100	19100	50
331	20240724	130200	86382970	19030	19030	19030	19030	0
332	20240724	130100	86382970	19030	19030	19030	19030	0
333	20240724	130000	86382970	19030	19030	19030	19030	0
334	20240724	125900	86382970	19030	19030	19030	19030	0
335	20240724	125800	86382970	19030	19030	19030	19030	0
336	20240724	125700	86382970	19030	19030	19030	19030	0
337	20240724	125600	86382970	19030	19030	19030	19030	0
338	20240724	125500	86382970	19030	19030	19030	19030	0
339	20240724	125400	86382970	19030	19030	19030	19030	26
340	20240724	125300	85888190	19030	19030	19030	19030	124
341	20240724	125200	83528470	19030	19030	19030	19030	0
342	20240724	125100	83528470	19030	19030	19030	19030	8
343	20240724	125000	83376230	19090	19090	19090	19090	0
344	20240724	124900	83376230	19090	19090	19090	19090	0
345	20240724	124800	83376230	19090	19090	19090	19090	0
346	20240724	124700	83376230	19090	19090	19090	19090	0
347	20240724	124600	83376230	19090	19090	19090	19090	1
348	20240724	124500	83357140	19090	19090	19090	19090	0
349	20240724	124400	83357140	19090	19090	19090	19090	0
350	20240724	124300	83357140	19090	19090	19090	19090	30
351	20240724	124200	82784440	19090	19090	19090	19090	0
352	20240724	124100	82784440	19090	19090	19090	19090	0
353	20240724	124000	82784440	19090	19090	19090	19090	0
354	20240724	123900	82784440	19090	19090	19090	19090	0
355	20240724	123800	82784440	19090	19090	19090	19090	0
356	20240724	123700	82784440	19090	19090	19090	19090	0
357	20240724	123600	82784440	19090	19090	19090	19090	5
358	20240724	123500	82688990	19100	19100	19100	19100	0
359	20240724	123400	82688990	19100	19100	19100	19100	5
360	20240724	123300	82593490	19100	19100	19100	19100	100
361	20240724	123200	80683490	19100	19100	19100	19100	0
362	20240724	123100	80683490	19100	19100	19100	19100	0
363	20240724	123000	80683490	19100	19100	19100	19100	45
364	20240724	122900	79823990	19100	19100	19100	19100	0
365	20240724	122800	79823990	19100	19100	19100	19100	10
366	20240724	122700	79632990	19100	19100	19100	19100	0
367	20240724	122600	79632990	19100	19100	19100	19100	0
368	20240724	122500	79632990	19100	19100	19100	19100	0
369	20240724	122400	79632990	19100	19100	19100	19100	0
370	20240724	122300	79632990	19100	19100	19100	19100	1
371	20240724	122200	79613890	19010	19010	19010	19010	0
372	20240724	122100	79613890	19010	19010	19010	19010	0
373	20240724	122000	79613890	19010	19010	19010	19010	0
374	20240724	121900	79613890	19010	19010	19010	19010	0
375	20240724	121800	79613890	19010	19010	19010	19010	0
376	20240724	121700	79613890	19010	19010	19010	19010	0
377	20240724	121600	79613890	19010	19010	19010	19010	10
378	20240724	121500	79423790	19100	19100	19100	19100	0
379	20240724	121400	79423790	19100	19100	19100	19100	2
380	20240724	121300	79385590	19100	19100	19100	19100	0
381	20240724	121200	79385590	19100	19100	19100	19100	5
382	20240724	121100	79290090	19000	19000	19000	19000	0
383	20240724	121000	79290090	19000	19000	19000	19000	0
384	20240724	120900	79290090	19000	19000	19000	19000	13
385	20240724	120800	79043090	19000	19000	19000	19000	0
386	20240724	120700	79043090	19000	19000	19000	19000	0
387	20240724	120600	79043090	19000	19000	19000	19000	0
388	20240724	120500	79043090	19000	19000	19000	19000	0
389	20240724	120400	79043090	19000	19000	19000	19000	0
390	20240724	120300	79043090	19000	19000	19000	19000	0
391	20240724	120200	79043090	19000	19000	19000	19000	0
392	20240724	120100	79043090	19000	19000	19000	19000	0
393	20240724	120000	79043090	19000	19000	19000	19000	0
394	20240724	115900	79043090	19000	19000	19000	19000	0
395	20240724	115800	79043090	19000	19000	19000	19000	0
396	20240724	115700	79043090	19000	19000	19000	19000	0
397	20240724	115600	79043090	19000	19000	19000	19000	0
398	20240724	115500	79043090	19000	19000	19000	19000	1
399	20240724	115400	79024090	19010	19010	19010	19010	26
400	20240724	115300	78529830	19050	19050	19050	19050	0
401	20240724	115200	78529830	19050	19050	19050	19050	0
402	20240724	115100	78529830	19050	19050	19050	19050	0
403	20240724	115000	78529830	19050	19050	19050	19050	0
404	20240724	114900	78529830	19050	19050	19050	19050	0
405	20240724	114800	78529830	19050	19050	19050	19050	2
406	20240724	114700	78491730	19000	19000	19000	19000	15
407	20240724	114600	78206730	19000	19060	19060	19000	866
408	20240724	114500	61735580	19060	19090	19090	19060	223
409	20240724	114400	57481090	19100	19100	19100	19100	0
410	20240724	114300	57481090	19100	19100	19100	19100	142
411	20240724	114200	54768890	19150	19110	19150	19100	103
412	20240724	114100	52801490	19150	19150	19150	19150	0
413	20240724	114000	52801490	19150	19150	19150	19150	0
414	20240724	113900	52801490	19150	19150	19150	19150	0
415	20240724	113800	52801490	19150	19150	19150	19150	0
416	20240724	113700	52801490	19150	19150	19150	19150	0
417	20240724	113600	52801490	19150	19150	19150	19150	0
418	20240724	113500	52801490	19150	19150	19150	19150	1
419	20240724	113400	52782340	19110	19110	19110	19110	10
420	20240724	113300	52591240	19150	19150	19150	19150	0
421	20240724	113200	52591240	19150	19150	19150	19150	0
422	20240724	113100	52591240	19150	19150	19150	19150	0
423	20240724	113000	52591240	19150	19150	19150	19150	0
424	20240724	112900	52591240	19150	19150	19150	19150	0
425	20240724	112800	52591240	19150	19150	19150	19150	0
426	20240724	112700	52591240	19150	19150	19150	19150	2
427	20240724	112600	52552940	19160	19160	19160	19160	0
428	20240724	112500	52552940	19160	19160	19160	19160	0
429	20240724	112400	52552940	19160	19160	19160	19160	0
430	20240724	112300	52552940	19160	19160	19160	19160	1
431	20240724	112200	52533780	19110	19110	19110	19110	67
432	20240724	112100	51253410	19160	19160	19160	19160	0
433	20240724	112000	51253410	19160	19160	19160	19160	18
434	20240724	111900	50908530	19160	19160	19160	19160	0
435	20240724	111800	50908530	19160	19160	19160	19160	0
436	20240724	111700	50908530	19160	19160	19160	19160	0
437	20240724	111600	50908530	19160	19160	19160	19160	15
438	20240724	111500	50621130	19160	19160	19160	19160	0
439	20240724	111400	50621130	19160	19160	19160	19160	20
440	20240724	111300	50237930	19100	19100	19100	19100	0
441	20240724	111200	50237930	19100	19100	19100	19100	36
442	20240724	111100	49550330	19110	19110	19110	19110	15
443	20240724	111000	49263680	19110	19110	19110	19110	0
444	20240724	110900	49263680	19110	19110	19110	19110	14
445	20240724	110800	48996140	19160	19160	19160	19160	0
446	20240724	110700	48996140	19160	19160	19160	19160	0
447	20240724	110600	48996140	19160	19160	19160	19160	0
448	20240724	110500	48996140	19160	19160	19160	19160	79
449	20240724	110400	47482500	19160	19160	19160	19160	0
450	20240724	110300	47482500	19160	19100	19160	19100	86
451	20240724	110200	45839840	19170	19170	19170	19170	0
452	20240724	110100	45839840	19170	19170	19170	19170	0
453	20240724	110000	45839840	19170	19170	19170	19170	1
454	20240724	105900	45820670	19100	19110	19110	19100	213
455	20240724	105800	41750260	19180	19180	19180	19180	1
456	20240724	105700	41731080	19120	19120	19120	19120	0
457	20240724	105600	41731080	19120	19120	19120	19120	2
458	20240724	105500	41692840	19120	19110	19120	19110	12
459	20240724	105400	41463480	19180	19180	19180	19180	0
460	20240724	105300	41463480	19180	19180	19180	19180	0
461	20240724	105200	41463480	19180	19180	19180	19180	0
462	20240724	105100	41463480	19180	19180	19180	19180	0
463	20240724	105000	41463480	19180	19180	19180	19180	0
464	20240724	104900	41463480	19180	19180	19180	19180	0
465	20240724	104800	41463480	19180	19180	19180	19180	0
466	20240724	104700	41463480	19180	19180	19180	19180	0
467	20240724	104600	41463480	19180	19180	19180	19180	1
468	20240724	104500	41444300	19180	19180	19180	19180	0
469	20240724	104400	41444300	19180	19180	19180	19180	5
470	20240724	104300	41348400	19180	19180	19180	19180	0
471	20240724	104200	41348400	19180	19180	19180	19180	0
472	20240724	104100	41348400	19180	19180	19180	19180	0
473	20240724	104000	41348400	19180	19180	19180	19180	1
474	20240724	103900	41329220	19120	19120	19120	19120	8
475	20240724	103800	41176260	19180	19180	19180	19180	1
476	20240724	103700	41157080	19180	19180	19180	19180	0
477	20240724	103600	41157080	19180	19180	19180	19180	0
478	20240724	103500	41157080	19180	19180	19180	19180	0
479	20240724	103400	41157080	19180	19180	19180	19180	0
480	20240724	103300	41157080	19180	19120	19180	19120	6
481	20240724	103200	41042300	19110	19120	19120	19110	145
482	20240724	103100	38270590	19130	19150	19150	19130	5
483	20240724	103000	38174880	19200	19200	19200	19200	0
484	20240724	102900	38174880	19200	19200	19200	19200	0
485	20240724	102800	38174880	19200	19200	19200	19200	0
486	20240724	102700	38174880	19200	19200	19200	19200	0
487	20240724	102600	38174880	19200	19200	19200	19200	0
488	20240724	102500	38174880	19200	19200	19200	19200	0
489	20240724	102400	38174880	19200	19200	19200	19200	12
490	20240724	102300	37944480	19200	19200	19200	19200	0
491	20240724	102200	37944480	19200	19200	19200	19200	0
492	20240724	102100	37944480	19200	19200	19200	19200	0
493	20240724	102000	37944480	19200	19200	19200	19200	0
494	20240724	101900	37944480	19200	19200	19200	19200	0
495	20240724	101800	37944480	19200	19200	19200	19200	4
496	20240724	101700	37867680	19200	19200	19200	19200	0
497	20240724	101600	37867680	19200	19200	19200	19200	0
498	20240724	101500	37867680	19200	19200	19200	19200	0
499	20240724	101400	37867680	19200	19200	19200	19200	0
500	20240724	101300	37867680	19200	19130	19200	19130	23
501	20240724	101200	37427620	19200	19200	19200	19200	0
502	20240724	101100	37427620	19200	19200	19200	19200	1
503	20240724	101000	37408420	19200	19200	19200	19200	0
504	20240724	100900	37408420	19200	19200	19200	19200	0
505	20240724	100800	37408420	19200	19200	19200	19200	10
506	20240724	100700	37216420	19220	19220	19220	19220	0
507	20240724	100600	37216420	19220	19220	19220	19220	0
508	20240724	100500	37216420	19220	19220	19220	19220	0
509	20240724	100400	37216420	19220	19220	19220	19220	2
510	20240724	100300	37177980	19220	19220	19220	19220	0
511	20240724	100200	37177980	19220	19220	19220	19220	1
512	20240724	100100	37158760	19210	19210	19210	19210	0
513	20240724	100000	37158760	19210	19210	19210	19210	0
514	20240724	095900	37158760	19210	19210	19210	19210	6
515	20240724	095800	37043500	19210	19210	19210	19210	8
516	20240724	095700	36889820	19210	19210	19210	19210	33
517	20240724	095600	36255890	19210	19210	19210	19210	0
518	20240724	095500	36255890	19210	19210	19210	19210	0
519	20240724	095400	36255890	19210	19210	19210	19210	0
520	20240724	095300	36255890	19210	19210	19210	19210	6
521	20240724	095200	36140630	19230	19230	19230	19230	0
522	20240724	095100	36140630	19230	19230	19230	19230	0
523	20240724	095000	36140630	19230	19230	19230	19230	0
524	20240724	094900	36140630	19230	19150	19230	19150	19
525	20240724	094800	35776630	19160	19160	19160	19160	0
526	20240724	094700	35776630	19160	19160	19160	19160	9
527	20240724	094600	35604190	19240	19240	19240	19240	7
528	20240724	094500	35469510	19260	19260	19260	19260	0
529	20240724	094400	35469510	19260	19230	19260	19230	2
530	20240724	094300	35431020	19170	19170	19170	19170	0
531	20240724	094200	35431020	19170	19170	19170	19170	0
532	20240724	094100	35431020	19170	19170	19170	19170	0
533	20240724	094000	35431020	19170	19170	19170	19170	19
534	20240724	093900	35066790	19170	19170	19170	19170	1
535	20240724	093800	35047620	19150	19150	19150	19150	0
536	20240724	093700	35047620	19150	19150	19150	19150	0
537	20240724	093600	35047620	19150	19150	19150	19150	0
538	20240724	093500	35047620	19150	19150	19150	19150	228
539	20240724	093400	30681420	19150	19150	19150	19150	0
540	20240724	093300	30681420	19150	19150	19150	19150	0
541	20240724	093200	30681420	19150	19120	19150	19120	9
542	20240724	093100	30509310	19110	19110	19110	19110	40
543	20240724	093000	29744910	19120	19120	19120	19120	1
544	20240724	092900	29725790	19110	19110	19110	19110	1
545	20240724	092800	29706680	19120	19110	19120	19110	13
546	20240724	092700	29458190	19110	19110	19110	19110	0
547	20240724	092600	29458190	19110	19110	19120	19110	25
548	20240724	092500	28980390	19120	19120	19120	19120	97
549	20240724	092400	27125750	19150	19150	19150	19150	0
550	20240724	092300	27125750	19150	19150	19150	19150	1
551	20240724	092200	27106600	19150	19150	19150	19150	0
552	20240724	092100	27106600	19150	19150	19150	19150	92
553	20240724	092000	25344800	19110	19160	19160	19110	381
554	20240724	091900	18053600	19170	19170	19170	19170	18
555	20240724	091800	17708540	19170	19170	19170	19170	6
556	20240724	091700	17593520	19170	19170	19170	19170	0
557	20240724	091600	17593520	19170	19170	19170	19170	28
558	20240724	091500	17056760	19090	19090	19090	19090	0
559	20240724	091400	17056760	19090	19090	19090	19090	0
560	20240724	091300	17056760	19090	19100	19100	19090	86
561	20240724	091200	15414750	19230	19110	19230	19100	160
562	20240724	091100	12358530	19100	19100	19100	19100	5
563	20240724	091000	12263030	19240	19240	19240	19240	1
564	20240724	090900	12243790	19100	19100	19100	19100	1
565	20240724	090800	12224690	19080	19080	19080	19080	0
566	20240724	090700	12224690	19080	19080	19080	19080	0
567	20240724	090600	12224690	19080	19150	19280	19080	147
568	20240724	090500	9417240	19310	19310	19310	19310	0
569	20240724	090400	9417240	19310	19310	19310	19310	0
570	20240724	090300	9417240	19310	19310	19310	19310	1
571	20240724	090200	9397930	19230	19230	19230	19230	100
572	20240724	090100	7474930	19230	19320	19320	19230	85
573	20240724	090000	5840290	19310	19020	19310	19020	307