KissMeData/001940/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183600	162546080	19120	19120	19120	19120	334
3	20240710	183500	162546080	19120	19120	19120	19120	0
4	20240710	183400	162546080	19120	19120	19120	19120	0
5	20240710	183300	162546080	19120	19120	19120	19120	0
6	20240710	183200	162546080	19120	19120	19120	19120	0
7	20240710	183100	162546080	19120	19120	19120	19120	0
8	20240710	183000	162546080	19120	19120	19120	19120	0
9	20240710	182900	162546080	19120	19120	19120	19120	0
10	20240710	182800	162546080	19120	19120	19120	19120	0
11	20240710	182700	162546080	19120	19120	19120	19120	0
12	20240710	182600	162546080	19120	19120	19120	19120	0
13	20240710	182500	162546080	19120	19120	19120	19120	0
14	20240710	182400	162546080	19120	19120	19120	19120	0
15	20240710	182300	162546080	19120	19120	19120	19120	0
16	20240710	182200	162546080	19120	19120	19120	19120	0
17	20240710	182100	162546080	19120	19120	19120	19120	0
18	20240710	182000	162546080	19120	19120	19120	19120	0
19	20240710	181900	162546080	19120	19120	19120	19120	0
20	20240710	181800	162546080	19120	19120	19120	19120	0
21	20240710	181700	162546080	19120	19120	19120	19120	0
22	20240710	181600	162546080	19120	19120	19120	19120	0
23	20240710	181500	162546080	19120	19120	19120	19120	0
24	20240710	181400	162546080	19120	19120	19120	19120	0
25	20240710	181300	162546080	19120	19120	19120	19120	0
26	20240710	181200	162546080	19120	19120	19120	19120	0
27	20240710	181100	162546080	19120	19120	19120	19120	0
28	20240710	181000	162546080	19120	19120	19120	19120	0
29	20240710	180900	162546080	19120	19120	19120	19120	0
30	20240710	180800	162546080	19120	19120	19120	19120	0
31	20240710	180700	162546080	19120	19120	19120	19120	0
32	20240710	180600	162546080	19120	19120	19120	19120	334
33	20240710	180500	162546080	19120	19120	19120	19120	0
34	20240710	180400	162546080	19120	19120	19120	19120	0
35	20240710	180300	162546080	19120	19120	19120	19120	0
36	20240710	180200	162546080	19120	19120	19120	19120	0
37	20240710	180100	162546080	19120	19120	19120	19120	0
38	20240710	180000	162546080	19120	19120	19120	19120	0
39	20240710	175900	162546080	19120	19120	19120	19120	0
40	20240710	175800	162546080	19120	19120	19120	19120	0
41	20240710	175700	162546080	19120	19120	19120	19120	0
42	20240710	175600	162546080	19120	19120	19120	19120	0
43	20240710	175500	162546080	19120	19120	19120	19120	0
44	20240710	175400	162546080	19120	19120	19120	19120	0
45	20240710	175300	162546080	19120	19120	19120	19120	0
46	20240710	175200	162546080	19120	19120	19120	19120	0
47	20240710	175100	162546080	19120	19120	19120	19120	0
48	20240710	175000	162546080	19120	19120	19120	19120	0
49	20240710	174900	162546080	19120	19120	19120	19120	0
50	20240710	174800	162546080	19120	19120	19120	19120	0
51	20240710	174700	162546080	19120	19120	19120	19120	0
52	20240710	174600	162546080	19120	19120	19120	19120	0
53	20240710	174500	162546080	19120	19120	19120	19120	0
54	20240710	174400	162546080	19120	19120	19120	19120	0
55	20240710	174300	162546080	19120	19120	19120	19120	0
56	20240710	174200	162546080	19120	19120	19120	19120	0
57	20240710	174100	162546080	19120	19120	19120	19120	0
58	20240710	174000	162546080	19120	19120	19120	19120	0
59	20240710	173900	162546080	19120	19120	19120	19120	0
60	20240710	173800	162546080	19120	19120	19120	19120	0
61	20240710	173700	162546080	19120	19120	19120	19120	0
62	20240710	173600	162546080	19120	19120	19120	19120	334
63	20240710	173500	162546080	19120	19120	19120	19120	0
64	20240710	173400	162546080	19120	19120	19120	19120	0
65	20240710	173300	162546080	19120	19120	19120	19120	0
66	20240710	173200	162546080	19120	19120	19120	19120	0
67	20240710	173100	162546080	19120	19120	19120	19120	0
68	20240710	173000	162546080	19120	19120	19120	19120	0
69	20240710	172900	162546080	19120	19120	19120	19120	0
70	20240710	172800	162546080	19120	19120	19120	19120	0
71	20240710	172700	162546080	19120	19120	19120	19120	0
72	20240710	172600	162546080	19120	19120	19120	19120	0
73	20240710	172500	162546080	19120	19120	19120	19120	0
74	20240710	172400	162546080	19120	19120	19120	19120	0
75	20240710	172300	162546080	19120	19120	19120	19120	0
76	20240710	172200	162546080	19120	19120	19120	19120	0
77	20240710	172100	162546080	19120	19120	19120	19120	0
78	20240710	172000	162546080	19120	19120	19120	19120	0
79	20240710	171900	162546080	19120	19120	19120	19120	0
80	20240710	171800	162546080	19120	19120	19120	19120	0
81	20240710	171700	162546080	19120	19120	19120	19120	0
82	20240710	171600	162546080	19120	19120	19120	19120	0
83	20240710	171500	162546080	19120	19120	19120	19120	0
84	20240710	171400	162546080	19120	19120	19120	19120	0
85	20240710	171300	162546080	19120	19120	19120	19120	0
86	20240710	171200	162546080	19120	19120	19120	19120	0
87	20240710	171100	162546080	19120	19120	19120	19120	0
88	20240710	171000	162546080	19120	19120	19120	19120	0
89	20240710	170900	162546080	19120	19120	19120	19120	0
90	20240710	170800	162546080	19120	19120	19120	19120	0
91	20240710	170700	162546080	19120	19120	19120	19120	0
92	20240710	170600	162546080	19120	19120	19120	19120	334
93	20240710	170500	162546080	19120	19120	19120	19120	0
94	20240710	170400	162546080	19120	19120	19120	19120	0
95	20240710	170300	162546080	19120	19120	19120	19120	0
96	20240710	170200	162546080	19120	19120	19120	19120	0
97	20240710	170100	162546080	19120	19120	19120	19120	0
98	20240710	170000	162546080	19120	19120	19120	19120	0
99	20240710	165900	162546080	19120	19120	19120	19120	0
100	20240710	165800	162546080	19120	19120	19120	19120	0
101	20240710	165700	162546080	19120	19120	19120	19120	0
102	20240710	165600	162546080	19120	19120	19120	19120	0
103	20240710	165500	162546080	19120	19120	19120	19120	0
104	20240710	165400	162546080	19120	19120	19120	19120	0
105	20240710	165300	162546080	19120	19120	19120	19120	0
106	20240710	165200	162546080	19120	19120	19120	19120	0
107	20240710	165100	162546080	19120	19120	19120	19120	0
108	20240710	165000	162546080	19120	19120	19120	19120	0
109	20240710	164900	162546080	19120	19120	19120	19120	0
110	20240710	164800	162546080	19120	19120	19120	19120	0
111	20240710	164700	162546080	19120	19120	19120	19120	0
112	20240710	164600	162546080	19120	19120	19120	19120	0
113	20240710	164500	162546080	19120	19120	19120	19120	0
114	20240710	164400	162546080	19120	19120	19120	19120	0
115	20240710	164300	162546080	19120	19120	19120	19120	0
116	20240710	164200	162546080	19120	19120	19120	19120	0
117	20240710	164100	162546080	19120	19120	19120	19120	0
118	20240710	164000	162546080	19120	19120	19120	19120	0
119	20240710	163900	162546080	19120	19120	19120	19120	0
120	20240710	163800	162546080	19120	19120	19120	19120	0
121	20240710	163700	162546080	19120	19120	19120	19120	0
122	20240710	163600	162546080	19120	19120	19120	19120	334
123	20240710	163500	162546080	19120	19120	19120	19120	0
124	20240710	163400	162546080	19120	19120	19120	19120	0
125	20240710	163300	162546080	19120	19120	19120	19120	0
126	20240710	163200	162546080	19120	19120	19120	19120	0
127	20240710	163100	162546080	19120	19120	19120	19120	0
128	20240710	163000	162546080	19120	19120	19120	19120	0
129	20240710	162900	162546080	19120	19120	19120	19120	0
130	20240710	162800	162546080	19120	19120	19120	19120	0
131	20240710	162700	162546080	19120	19120	19120	19120	0
132	20240710	162600	162546080	19120	19120	19120	19120	0
133	20240710	162500	162546080	19120	19120	19120	19120	0
134	20240710	162400	162546080	19120	19120	19120	19120	0
135	20240710	162300	162546080	19120	19120	19120	19120	0
136	20240710	162200	162546080	19120	19120	19120	19120	0
137	20240710	162100	162546080	19120	19120	19120	19120	0
138	20240710	162000	162546080	19120	19120	19120	19120	0
139	20240710	161900	162546080	19120	19120	19120	19120	0
140	20240710	161800	162546080	19120	19120	19120	19120	0
141	20240710	161700	162546080	19120	19120	19120	19120	0
142	20240710	161600	162546080	19120	19120	19120	19120	0
143	20240710	161500	162546080	19120	19120	19120	19120	0
144	20240710	161400	162546080	19120	19120	19120	19120	0
145	20240710	161300	162546080	19120	19120	19120	19120	0
146	20240710	161200	162546080	19120	19120	19120	19120	0
147	20240710	161100	162546080	19120	19120	19120	19120	0
148	20240710	161000	162546080	19120	19120	19120	19120	0
149	20240710	160900	162546080	19120	19120	19120	19120	0
150	20240710	160800	162546080	19120	19120	19120	19120	0
151	20240710	160700	162546080	19120	19120	19120	19120	0
152	20240710	160600	162546080	19120	19120	19120	19120	334
153	20240710	160500	162546080	19120	19120	19120	19120	0
154	20240710	160400	162546080	19120	19120	19120	19120	0
155	20240710	160300	162546080	19120	19120	19120	19120	0
156	20240710	160200	162546080	19120	19120	19120	19120	0
157	20240710	160100	162546080	19120	19120	19120	19120	0
158	20240710	160000	162546080	19120	19120	19120	19120	0
159	20240710	155900	162546080	19120	19120	19120	19120	0
160	20240710	155800	162546080	19120	19120	19120	19120	0
161	20240710	155700	162546080	19120	19120	19120	19120	0
162	20240710	155600	162546080	19120	19120	19120	19120	0
163	20240710	155500	162546080	19120	19120	19120	19120	0
164	20240710	155400	162546080	19120	19120	19120	19120	0
165	20240710	155300	162546080	19120	19120	19120	19120	0
166	20240710	155200	162546080	19120	19120	19120	19120	0
167	20240710	155100	162546080	19120	19120	19120	19120	0
168	20240710	155000	162546080	19120	19120	19120	19120	0
169	20240710	154900	162546080	19120	19120	19120	19120	0
170	20240710	154800	162546080	19120	19120	19120	19120	0
171	20240710	154700	162546080	19120	19120	19120	19120	0
172	20240710	154600	162546080	19120	19120	19120	19120	0
173	20240710	154500	162546080	19120	19120	19120	19120	0
174	20240710	154400	162546080	19120	19120	19120	19120	0
175	20240710	154300	162546080	19120	19120	19120	19120	0
176	20240710	154200	162546080	19120	19120	19120	19120	0
177	20240710	154100	162546080	19120	19120	19120	19120	0
178	20240710	154000	162546080	19120	19120	19120	19120	0
179	20240710	153900	162546080	19120	19120	19120	19120	0
180	20240710	153800	162546080	19120	19120	19120	19120	0
181	20240710	153700	162546080	19120	19120	19120	19120	0
182	20240710	153600	162546080	19120	19120	19120	19120	334
183	20240710	153500	162546080	19120	19120	19120	19120	0
184	20240710	153400	162546080	19120	19120	19120	19120	0
185	20240710	153300	162546080	19120	19120	19120	19120	0
186	20240710	153200	162546080	19120	19120	19120	19120	0
187	20240710	153100	162546080	19120	19120	19120	19120	0
188	20240710	153000	162546080	19120	19120	19120	19120	334
189	20240710	152900	156160000	19120	19120	19120	19120	0
190	20240710	152800	156160000	19120	19120	19120	19120	0
191	20240710	152700	156160000	19120	19120	19120	19120	0
192	20240710	152600	156160000	19120	19120	19120	19120	0
193	20240710	152500	156160000	19120	19120	19120	19120	0
194	20240710	152400	156160000	19120	19120	19120	19120	0
195	20240710	152300	156160000	19120	19120	19120	19120	0
196	20240710	152200	156160000	19120	19120	19120	19120	0
197	20240710	152100	156160000	19120	19120	19120	19120	0
198	20240710	152000	156160000	19120	19120	19120	19120	0
199	20240710	151900	156160000	19120	19110	19120	19110	11
200	20240710	151800	155949780	19120	19120	19120	19110	40
201	20240710	151700	155185340	19120	19120	19120	19100	9
202	20240710	151600	155013380	19110	19120	19120	19110	2
203	20240710	151500	154975150	19120	19120	19120	19120	0
204	20240710	151400	154975150	19120	19120	19120	19120	1
205	20240710	151300	154956030	19120	19120	19120	19120	1
206	20240710	151200	154936910	19120	19120	19120	19120	41
207	20240710	151100	154152990	19120	19120	19120	19120	3
208	20240710	151000	154095630	19120	19090	19120	19090	20
209	20240710	150900	153713720	19100	19100	19100	19100	24
210	20240710	150800	153255320	19100	19100	19100	19100	4
211	20240710	150700	153178920	19100	19100	19100	19100	0
212	20240710	150600	153178920	19100	19100	19100	19100	6
213	20240710	150500	153064320	19100	19100	19100	19100	0
214	20240710	150400	153064320	19100	19100	19100	19100	0
215	20240710	150300	153064320	19100	19100	19100	19100	0
216	20240710	150200	153064320	19100	19100	19100	19100	0
217	20240710	150100	153064320	19100	19100	19100	19100	5
218	20240710	150000	152968820	19100	19100	19100	19100	0
219	20240710	145900	152968820	19100	19090	19100	19090	245
220	20240710	145800	148291760	19100	19080	19100	19080	935
221	20240710	145700	130441780	19080	19080	19080	19080	0
222	20240710	145600	130441780	19080	19080	19080	19080	8
223	20240710	145500	130289140	19090	19090	19090	19090	0
224	20240710	145400	130289140	19090	19090	19090	19090	0
225	20240710	145300	130289140	19090	19090	19090	19090	4
226	20240710	145200	130212780	19090	19090	19090	19090	0
227	20240710	145100	130212780	19090	19090	19090	19090	4
228	20240710	145000	130136420	19090	19090	19090	19090	0
229	20240710	144900	130136420	19090	19090	19090	19090	2
230	20240710	144800	130098240	19090	19090	19090	19090	0
231	20240710	144700	130098240	19090	19090	19090	19090	0
232	20240710	144600	130098240	19090	19090	19090	19090	0
233	20240710	144500	130098240	19090	19090	19090	19090	0
234	20240710	144400	130098240	19090	19090	19090	19090	1
235	20240710	144300	130079150	19090	19090	19090	19090	2
236	20240710	144200	130040970	19080	19080	19080	19080	0
237	20240710	144100	130040970	19080	19080	19080	19080	0
238	20240710	144000	130040970	19080	19080	19080	19080	0
239	20240710	143900	130040970	19080	19080	19080	19080	0
240	20240710	143800	130040970	19080	19080	19080	19080	0
241	20240710	143700	130040970	19080	19080	19080	19080	0
242	20240710	143600	130040970	19080	19080	19080	19080	0
243	20240710	143500	130040970	19080	19080	19080	19080	0
244	20240710	143400	130040970	19080	19080	19090	19080	5
245	20240710	143300	129945560	19070	19070	19070	19070	1
246	20240710	143200	129926490	19050	19040	19050	19040	5
247	20240710	143100	129831270	19030	19030	19030	19030	0
248	20240710	143000	129831270	19030	19030	19030	19030	0
249	20240710	142900	129831270	19030	19030	19030	19030	0
250	20240710	142800	129831270	19030	19030	19030	19030	0
251	20240710	142700	129831270	19030	19030	19030	19030	41
252	20240710	142600	129051040	19040	19050	19050	19040	4
253	20240710	142500	128974850	19060	19050	19070	19050	215
254	20240710	142400	124878510	19050	19080	19080	19050	348
255	20240710	142300	118246850	19090	19090	19090	19090	0
256	20240710	142200	118246850	19090	19090	19090	19090	0
257	20240710	142100	118246850	19090	19090	19090	19090	0
258	20240710	142000	118246850	19090	19090	19090	19090	0
259	20240710	141900	118246850	19090	19090	19090	19090	0
260	20240710	141800	118246850	19090	19090	19090	19090	0
261	20240710	141700	118246850	19090	19090	19090	19090	0
262	20240710	141600	118246850	19090	19090	19090	19090	0
263	20240710	141500	118246850	19090	19090	19090	19090	0
264	20240710	141400	118246850	19090	19090	19090	19090	0
265	20240710	141300	118246850	19090	19090	19090	19090	0
266	20240710	141200	118246850	19090	19090	19090	19090	0
267	20240710	141100	118246850	19090	19090	19090	19090	1
268	20240710	141000	118227760	19090	19090	19090	19090	0
269	20240710	140900	118227760	19090	19090	19090	19090	0
270	20240710	140800	118227760	19090	19090	19090	19090	3
271	20240710	140700	118170490	19050	19050	19050	19050	0
272	20240710	140600	118170490	19050	19050	19050	19050	15
273	20240710	140500	117884740	19050	19050	19050	19050	0
274	20240710	140400	117884740	19050	19050	19050	19050	0
275	20240710	140300	117884740	19050	19050	19050	19050	0
276	20240710	140200	117884740	19050	19050	19050	19050	6
277	20240710	140100	117770440	19050	19050	19050	19050	3
278	20240710	140000	117713290	19050	19050	19050	19050	0
279	20240710	135900	117713290	19050	19050	19050	19050	0
280	20240710	135800	117713290	19050	19050	19050	19050	0
281	20240710	135700	117713290	19050	19050	19050	19050	0
282	20240710	135600	117713290	19050	19050	19050	19050	0
283	20240710	135500	117713290	19050	19060	19060	19050	19
284	20240710	135400	117351330	19070	19080	19080	19070	2
285	20240710	135300	117313180	19070	19070	19070	19070	3
286	20240710	135200	117255970	19060	19050	19060	19050	204
287	20240710	135100	113369730	19040	19040	19040	19040	15
288	20240710	135000	113084130	19040	19040	19040	19040	109
289	20240710	134900	111008770	19040	19040	19040	19040	0
290	20240710	134800	111008770	19040	19040	19040	19040	2
291	20240710	134700	110970690	19040	19040	19040	19040	2
292	20240710	134600	110932610	19040	19040	19040	19040	0
293	20240710	134500	110932610	19040	19040	19040	19040	0
294	20240710	134400	110932610	19040	19040	19040	19040	2
295	20240710	134300	110894530	19040	19040	19040	19040	0
296	20240710	134200	110894530	19040	19040	19040	19040	0
297	20240710	134100	110894530	19040	19040	19040	19040	0
298	20240710	134000	110894530	19040	19040	19040	19040	0
299	20240710	133900	110894530	19040	19040	19040	19040	0
300	20240710	133800	110894530	19040	19040	19040	19040	1
301	20240710	133700	110875490	19040	19040	19040	19040	0
302	20240710	133600	110875490	19040	19040	19040	19040	0
303	20240710	133500	110875490	19040	19040	19040	19040	0
304	20240710	133400	110875490	19040	19040	19040	19040	0
305	20240710	133300	110875490	19040	19040	19040	19040	0
306	20240710	133200	110875490	19040	19040	19040	19040	0
307	20240710	133100	110875490	19040	19040	19040	19040	0
308	20240710	133000	110875490	19040	19040	19040	19040	0
309	20240710	132900	110875490	19040	19040	19040	19040	0
310	20240710	132800	110875490	19040	19040	19040	19040	0
311	20240710	132700	110875490	19040	19040	19040	19040	0
312	20240710	132600	110875490	19040	19040	19040	19040	0
313	20240710	132500	110875490	19040	19040	19040	19040	2
314	20240710	132400	110837410	19040	19040	19040	19040	0
315	20240710	132300	110837410	19040	19040	19040	19040	0
316	20240710	132200	110837410	19040	19040	19040	19040	0
317	20240710	132100	110837410	19040	19040	19040	19040	0
318	20240710	132000	110837410	19040	19040	19040	19040	0
319	20240710	131900	110837410	19040	19040	19040	19040	0
320	20240710	131800	110837410	19040	19040	19040	19040	5
321	20240710	131700	110742210	19040	19040	19040	19040	0
322	20240710	131600	110742210	19040	19040	19040	19040	0
323	20240710	131500	110742210	19040	19040	19040	19040	0
324	20240710	131400	110742210	19040	19040	19040	19040	1
325	20240710	131300	110723170	19040	19040	19040	19040	208
326	20240710	131200	106762850	19040	19040	19040	19040	0
327	20240710	131100	106762850	19040	19040	19040	19040	0
328	20240710	131000	106762850	19040	19040	19040	19040	9
329	20240710	130900	106591490	19050	19050	19050	19050	5
330	20240710	130800	106496240	19050	19050	19050	19050	0
331	20240710	130700	106496240	19050	19050	19050	19050	1
332	20240710	130600	106477190	19050	19050	19050	19050	0
333	20240710	130500	106477190	19050	19050	19050	19050	0
334	20240710	130400	106477190	19050	19050	19050	19050	0
335	20240710	130300	106477190	19050	19050	19050	19050	0
336	20240710	130200	106477190	19050	19050	19050	19050	0
337	20240710	130100	106477190	19050	19050	19050	19050	0
338	20240710	130000	106477190	19050	19050	19050	19050	1
339	20240710	125900	106458140	19050	19060	19060	19040	123
340	20240710	125800	104115780	19060	19060	19060	19060	0
341	20240710	125700	104115780	19060	19060	19060	19060	0
342	20240710	125600	104115780	19060	19070	19070	19060	20
343	20240710	125500	103734480	19060	19060	19060	19060	0
344	20240710	125400	103734480	19060	19060	19060	19060	4
345	20240710	125300	103658240	19060	19060	19060	19060	0
346	20240710	125200	103658240	19060	19060	19060	19060	0
347	20240710	125100	103658240	19060	19060	19060	19060	66
348	20240710	125000	102400280	19050	19050	19050	19050	0
349	20240710	124900	102400280	19050	19050	19050	19050	2
350	20240710	124800	102362180	19050	19050	19050	19050	2
351	20240710	124700	102324080	19030	19030	19030	19030	0
352	20240710	124600	102324080	19030	19020	19030	19020	51
353	20240710	124500	101354050	19020	19020	19020	19020	1
354	20240710	124400	101335030	19020	19020	19020	19020	50
355	20240710	124300	100384030	19020	19020	19020	19020	0
356	20240710	124200	100384030	19020	19020	19020	19020	146
357	20240710	124100	97607110	19020	19020	19020	19020	0
358	20240710	124000	97607110	19020	19020	19020	19020	5
359	20240710	123900	97512010	19020	19020	19020	19020	0
360	20240710	123800	97512010	19020	19020	19020	19020	0
361	20240710	123700	97512010	19020	19020	19020	19020	0
362	20240710	123600	97512010	19020	19020	19020	19020	0
363	20240710	123500	97512010	19020	19060	19060	19010	890
364	20240710	123400	80570850	19080	19080	19080	19060	133
365	20240710	123300	78034820	19080	19080	19080	19080	0
366	20240710	123200	78034820	19080	19080	19080	19080	0
367	20240710	123100	78034820	19080	19080	19080	19080	0
368	20240710	123000	78034820	19080	19080	19080	19080	1
369	20240710	122900	78015740	19070	19070	19070	19070	0
370	20240710	122800	78015740	19070	19070	19070	19070	0
371	20240710	122700	78015740	19070	19080	19080	19070	5
372	20240710	122600	77920380	19060	19060	19060	19060	0
373	20240710	122500	77920380	19060	19060	19060	19060	0
374	20240710	122400	77920380	19060	19060	19060	19060	0
375	20240710	122300	77920380	19060	19060	19060	19060	0
376	20240710	122200	77920380	19060	19060	19060	19060	0
377	20240710	122100	77920380	19060	19060	19060	19060	0
378	20240710	122000	77920380	19060	19060	19060	19060	0
379	20240710	121900	77920380	19060	19060	19060	19060	0
380	20240710	121800	77920380	19060	19060	19060	19060	0
381	20240710	121700	77920380	19060	19060	19060	19060	0
382	20240710	121600	77920380	19060	19060	19060	19060	0
383	20240710	121500	77920380	19060	19060	19060	19060	0
384	20240710	121400	77920380	19060	19060	19060	19060	0
385	20240710	121300	77920380	19060	19060	19060	19060	0
386	20240710	121200	77920380	19060	19060	19060	19060	0
387	20240710	121100	77920380	19060	19070	19070	19060	54
388	20240710	121000	76891110	19080	19090	19090	19080	241
389	20240710	120900	72292710	19100	19100	19100	19100	0
390	20240710	120800	72292710	19100	19100	19100	19100	0
391	20240710	120700	72292710	19100	19100	19100	19100	0
392	20240710	120600	72292710	19100	19100	19100	19100	0
393	20240710	120500	72292710	19100	19100	19100	19100	1
394	20240710	120400	72273610	19070	19070	19070	19070	0
395	20240710	120300	72273610	19070	19070	19070	19070	0
396	20240710	120200	72273610	19070	19070	19070	19070	0
397	20240710	120100	72273610	19070	19070	19070	19070	0
398	20240710	120000	72273610	19070	19070	19070	19070	0
399	20240710	115900	72273610	19070	19070	19070	19070	0
400	20240710	115800	72273610	19070	19070	19070	19070	0
401	20240710	115700	72273610	19070	19070	19070	19070	0
402	20240710	115600	72273610	19070	19070	19070	19070	0
403	20240710	115500	72273610	19070	19070	19070	19070	0
404	20240710	115400	72273610	19070	19070	19070	19070	0
405	20240710	115300	72273610	19070	19070	19070	19070	0
406	20240710	115200	72273610	19070	19070	19070	19070	0
407	20240710	115100	72273610	19070	19070	19070	19070	0
408	20240710	115000	72273610	19070	19070	19070	19070	0
409	20240710	114900	72273610	19070	19070	19070	19070	0
410	20240710	114800	72273610	19070	19070	19070	19070	0
411	20240710	114700	72273610	19070	19070	19070	19070	0
412	20240710	114600	72273610	19070	19070	19070	19070	0
413	20240710	114500	72273610	19070	19070	19070	19070	0
414	20240710	114400	72273610	19070	19070	19080	19070	218
415	20240710	114300	68116290	19060	19060	19060	19060	0
416	20240710	114200	68116290	19060	19060	19060	19060	0
417	20240710	114100	68116290	19060	19060	19060	19060	0
418	20240710	114000	68116290	19060	19060	19060	19060	0
419	20240710	113900	68116290	19060	19060	19060	19060	1
420	20240710	113800	68097230	19070	19070	19070	19070	0
421	20240710	113700	68097230	19070	19070	19070	19070	0
422	20240710	113600	68097230	19070	19070	19070	19070	0
423	20240710	113500	68097230	19070	19070	19070	19070	0
424	20240710	113400	68097230	19070	19070	19070	19070	0
425	20240710	113300	68097230	19070	19070	19070	19070	0
426	20240710	113200	68097230	19070	19070	19070	19070	0
427	20240710	113100	68097230	19070	19070	19070	19070	0
428	20240710	113000	68097230	19070	19070	19070	19070	0
429	20240710	112900	68097230	19070	19070	19070	19070	0
430	20240710	112800	68097230	19070	19070	19070	19070	75
431	20240710	112700	66666980	19110	19110	19110	19110	15
432	20240710	112600	66380330	19110	19110	19110	19110	0
433	20240710	112500	66380330	19110	19110	19110	19110	0
434	20240710	112400	66380330	19110	19110	19110	19110	0
435	20240710	112300	66380330	19110	19110	19110	19110	0
436	20240710	112200	66380330	19110	19070	19110	19070	275
437	20240710	112100	61135760	19110	19080	19120	19080	220
438	20240710	112000	56937850	19080	19080	19080	19080	0
439	20240710	111900	56937850	19080	19090	19090	19080	222
440	20240710	111800	52700010	19050	19050	19050	19050	0
441	20240710	111700	52700010	19050	19050	19050	19050	0
442	20240710	111600	52700010	19050	19050	19050	19050	0
443	20240710	111500	52700010	19050	19050	19050	19050	0
444	20240710	111400	52700010	19050	19050	19050	19050	0
445	20240710	111300	52700010	19050	19050	19050	19050	0
446	20240710	111200	52700010	19050	19040	19050	19040	104
447	20240710	111100	50719810	19030	19030	19030	19030	10
448	20240710	111000	50529510	19030	19020	19030	19020	23
449	20240710	110900	50092020	19040	19040	19040	19040	0
450	20240710	110800	50092020	19040	19040	19040	19040	0
451	20240710	110700	50092020	19040	19030	19040	19020	52
452	20240710	110600	49102460	19020	19020	19020	19020	0
453	20240710	110500	49102460	19020	19020	19020	19020	0
454	20240710	110400	49102460	19020	19020	19020	19020	0
455	20240710	110300	49102460	19020	19020	19020	19020	0
456	20240710	110200	49102460	19020	19020	19020	19020	0
457	20240710	110100	49102460	19020	19020	19020	19020	0
458	20240710	110000	49102460	19020	19020	19020	19020	1
459	20240710	105900	49083440	19070	19070	19070	19070	0
460	20240710	105800	49083440	19070	19070	19070	19070	0
461	20240710	105700	49083440	19070	19070	19070	19070	3
462	20240710	105600	49026230	19080	19090	19090	19080	41
463	20240710	105500	48243820	19110	19120	19120	19090	1225
464	20240710	105400	24845490	19130	19130	19130	19130	0
465	20240710	105300	24845490	19130	19130	19130	19130	0
466	20240710	105200	24845490	19130	19130	19130	19130	0
467	20240710	105100	24845490	19130	19130	19130	19130	0
468	20240710	105000	24845490	19130	19130	19130	19130	0
469	20240710	104900	24845490	19130	19130	19130	19130	0
470	20240710	104800	24845490	19130	19130	19130	19130	0
471	20240710	104700	24845490	19130	19130	19130	19130	0
472	20240710	104600	24845490	19130	19130	19130	19130	0
473	20240710	104500	24845490	19130	19130	19130	19130	0
474	20240710	104400	24845490	19130	19130	19130	19130	0
475	20240710	104300	24845490	19130	19130	19130	19130	0
476	20240710	104200	24845490	19130	19130	19130	19130	0
477	20240710	104100	24845490	19130	19130	19130	19130	0
478	20240710	104000	24845490	19130	19130	19130	19130	0
479	20240710	103900	24845490	19130	19130	19130	19130	0
480	20240710	103800	24845490	19130	19130	19130	19130	0
481	20240710	103700	24845490	19130	19130	19130	19130	0
482	20240710	103600	24845490	19130	19130	19130	19130	0
483	20240710	103500	24845490	19130	19130	19130	19130	0
484	20240710	103400	24845490	19130	19130	19130	19130	1
485	20240710	103300	24826360	19130	19130	19130	19130	0
486	20240710	103200	24826360	19130	19130	19130	19130	0
487	20240710	103100	24826360	19130	19130	19130	19130	0
488	20240710	103000	24826360	19130	19130	19130	19130	0
489	20240710	102900	24826360	19130	19130	19130	19130	0
490	20240710	102800	24826360	19130	19130	19130	19130	4
491	20240710	102700	24749840	19130	19130	19130	19130	0
492	20240710	102600	24749840	19130	19130	19130	19130	0
493	20240710	102500	24749840	19130	19130	19130	19130	0
494	20240710	102400	24749840	19130	19130	19130	19130	28
495	20240710	102300	24214200	19110	19110	19110	19110	8
496	20240710	102200	24061320	19130	19130	19130	19130	0
497	20240710	102100	24061320	19130	19130	19130	19130	0
498	20240710	102000	24061320	19130	19130	19130	19130	1
499	20240710	101900	24042190	19130	19130	19130	19130	0
500	20240710	101800	24042190	19130	19130	19130	19130	0
501	20240710	101700	24042190	19130	19130	19130	19130	0
502	20240710	101600	24042190	19130	19130	19130	19130	0
503	20240710	101500	24042190	19130	19130	19130	19130	0
504	20240710	101400	24042190	19130	19130	19130	19130	0
505	20240710	101300	24042190	19130	19120	19130	19120	102
506	20240710	101200	22091930	19120	19120	19120	19120	0
507	20240710	101100	22091930	19120	19120	19120	19120	0
508	20240710	101000	22091930	19120	19130	19130	19110	245
509	20240710	100900	17405240	19150	19150	19150	19150	0
510	20240710	100800	17405240	19150	19150	19150	19150	0
511	20240710	100700	17405240	19150	19150	19150	19150	0
512	20240710	100600	17405240	19150	19150	19150	19150	0
513	20240710	100500	17405240	19150	19140	19150	19140	105
514	20240710	100400	15395500	19150	19150	19150	19150	0
515	20240710	100300	15395500	19150	19150	19150	19150	0
516	20240710	100200	15395500	19150	19140	19150	19140	37
517	20240710	100100	14687300	19140	19140	19140	19140	0
518	20240710	100000	14687300	19140	19140	19140	19140	0
519	20240710	095900	14687300	19140	19140	19140	19140	0
520	20240710	095800	14687300	19140	19130	19140	19130	13
521	20240710	095700	14438600	19140	19140	19140	19140	0
522	20240710	095600	14438600	19140	19130	19140	19130	26
523	20240710	095500	13941200	19150	19160	19160	19150	27
524	20240710	095400	13423900	19160	19160	19160	19160	0
525	20240710	095300	13423900	19160	19160	19160	19160	0
526	20240710	095200	13423900	19160	19160	19160	19160	0
527	20240710	095100	13423900	19160	19160	19160	19160	0
528	20240710	095000	13423900	19160	19220	19220	19160	256
529	20240710	094900	8507080	19230	19230	19230	19230	1
530	20240710	094800	8487850	19230	19230	19230	19230	0
531	20240710	094700	8487850	19230	19230	19230	19230	0
532	20240710	094600	8487850	19230	19230	19230	19230	4
533	20240710	094500	8410930	19230	19230	19230	19230	0
534	20240710	094400	8410930	19230	19230	19230	19230	0
535	20240710	094300	8410930	19230	19230	19230	19230	0
536	20240710	094200	8410930	19230	19230	19230	19230	0
537	20240710	094100	8410930	19230	19230	19230	19230	0
538	20240710	094000	8410930	19230	19230	19230	19230	2
539	20240710	093900	8372470	19230	19230	19230	19230	0
540	20240710	093800	8372470	19230	19230	19230	19230	8
541	20240710	093700	8218630	19230	19230	19230	19230	0
542	20240710	093600	8218630	19230	19230	19230	19230	0
543	20240710	093500	8218630	19230	19230	19230	19230	0
544	20240710	093400	8218630	19230	19230	19230	19230	0
545	20240710	093300	8218630	19230	19230	19230	19230	0
546	20240710	093200	8218630	19230	19230	19230	19230	5
547	20240710	093100	8122480	19230	19230	19230	19230	0
548	20240710	093000	8122480	19230	19230	19230	19230	0
549	20240710	092900	8122480	19230	19230	19230	19230	0
550	20240710	092800	8122480	19230	19230	19230	19230	0
551	20240710	092700	8122480	19230	19230	19230	19230	0
552	20240710	092600	8122480	19230	19220	19230	19220	11
553	20240710	092500	7911050	19220	19220	19220	19220	0
554	20240710	092400	7911050	19220	19220	19220	19220	0
555	20240710	092300	7911050	19220	19220	19220	19220	6
556	20240710	092200	7795730	19240	19240	19240	19240	0
557	20240710	092100	7795730	19240	19240	19240	19240	0
558	20240710	092000	7795730	19240	19240	19240	19240	0
559	20240710	091900	7795730	19240	19240	19240	19240	0
560	20240710	091800	7795730	19240	19230	19240	19230	32
561	20240710	091700	7180350	19240	19240	19240	19240	0
562	20240710	091600	7180350	19240	19230	19240	19230	220
563	20240710	091500	2949640	19300	19300	19300	19300	0
564	20240710	091400	2949640	19300	19300	19300	19300	0
565	20240710	091300	2949640	19300	19300	19300	19300	0
566	20240710	091200	2949640	19300	19250	19300	19250	23
567	20240710	091100	2506840	19320	19320	19320	19320	0
568	20240710	091000	2506840	19320	19290	19320	19280	117
569	20240710	090900	250780	19350	19350	19350	19350	0
570	20240710	090800	250780	19350	19350	19350	19350	0
571	20240710	090700	250780	19350	19350	19350	19350	0
572	20240710	090600	250780	19350	19350	19350	19350	0
573	20240710	090500	250780	19350	19350	19350	19350	0
574	20240710	090400	250780	19350	19350	19350	19350	0
575	20240710	090300	250780	19350	19280	19350	19280	9
576	20240710	090200	77190	19350	19350	19350	19350	0
577	20240710	090100	77190	19350	19350	19350	19350	1
578	20240710	090000	57840	19280	19280	19280	19280	3