KissMeData/001940/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	183600	127568560	19010	19010	19010	19010	70
3	20240711	183500	127568560	19010	19010	19010	19010	0
4	20240711	183400	127568560	19010	19010	19010	19010	0
5	20240711	183300	127568560	19010	19010	19010	19010	0
6	20240711	183200	127568560	19010	19010	19010	19010	0
7	20240711	183100	127568560	19010	19010	19010	19010	0
8	20240711	183000	127568560	19010	19010	19010	19010	0
9	20240711	182900	127568560	19010	19010	19010	19010	0
10	20240711	182800	127568560	19010	19010	19010	19010	0
11	20240711	182700	127568560	19010	19010	19010	19010	0
12	20240711	182600	127568560	19010	19010	19010	19010	0
13	20240711	182500	127568560	19010	19010	19010	19010	0
14	20240711	182400	127568560	19010	19010	19010	19010	0
15	20240711	182300	127568560	19010	19010	19010	19010	0
16	20240711	182200	127568560	19010	19010	19010	19010	0
17	20240711	182100	127568560	19010	19010	19010	19010	0
18	20240711	182000	127568560	19010	19010	19010	19010	0
19	20240711	181900	127568560	19010	19010	19010	19010	0
20	20240711	181800	127568560	19010	19010	19010	19010	0
21	20240711	181700	127568560	19010	19010	19010	19010	0
22	20240711	181600	127568560	19010	19010	19010	19010	0
23	20240711	181500	127568560	19010	19010	19010	19010	0
24	20240711	181400	127568560	19010	19010	19010	19010	0
25	20240711	181300	127568560	19010	19010	19010	19010	0
26	20240711	181200	127568560	19010	19010	19010	19010	0
27	20240711	181100	127568560	19010	19010	19010	19010	0
28	20240711	181000	127568560	19010	19010	19010	19010	0
29	20240711	180900	127568560	19010	19010	19010	19010	0
30	20240711	180800	127568560	19010	19010	19010	19010	0
31	20240711	180700	127568560	19010	19010	19010	19010	0
32	20240711	180600	127568560	19010	19010	19010	19010	70
33	20240711	180500	127568560	19010	19010	19010	19010	0
34	20240711	180400	127568560	19010	19010	19010	19010	0
35	20240711	180300	127568560	19010	19010	19010	19010	0
36	20240711	180200	127568560	19010	19010	19010	19010	0
37	20240711	180100	127568560	19010	19010	19010	19010	0
38	20240711	180000	127568560	19010	19010	19010	19010	0
39	20240711	175900	127568560	19010	19010	19010	19010	0
40	20240711	175800	127568560	19010	19010	19010	19010	0
41	20240711	175700	127568560	19010	19010	19010	19010	0
42	20240711	175600	127568560	19010	19010	19010	19010	0
43	20240711	175500	127568560	19010	19010	19010	19010	0
44	20240711	175400	127568560	19010	19010	19010	19010	0
45	20240711	175300	127568560	19010	19010	19010	19010	0
46	20240711	175200	127568560	19010	19010	19010	19010	0
47	20240711	175100	127568560	19010	19010	19010	19010	0
48	20240711	175000	127568560	19010	19010	19010	19010	0
49	20240711	174900	127568560	19010	19010	19010	19010	0
50	20240711	174800	127568560	19010	19010	19010	19010	0
51	20240711	174700	127568560	19010	19010	19010	19010	0
52	20240711	174600	127568560	19010	19010	19010	19010	0
53	20240711	174500	127568560	19010	19010	19010	19010	0
54	20240711	174400	127568560	19010	19010	19010	19010	0
55	20240711	174300	127568560	19010	19010	19010	19010	0
56	20240711	174200	127568560	19010	19010	19010	19010	0
57	20240711	174100	127568560	19010	19010	19010	19010	0
58	20240711	174000	127568560	19010	19010	19010	19010	0
59	20240711	173900	127568560	19010	19010	19010	19010	0
60	20240711	173800	127568560	19010	19010	19010	19010	0
61	20240711	173700	127568560	19010	19010	19010	19010	0
62	20240711	173600	127568560	19010	19010	19010	19010	70
63	20240711	173500	127568560	19010	19010	19010	19010	0
64	20240711	173400	127568560	19010	19010	19010	19010	0
65	20240711	173300	127568560	19010	19010	19010	19010	0
66	20240711	173200	127568560	19010	19010	19010	19010	0
67	20240711	173100	127568560	19010	19010	19010	19010	0
68	20240711	173000	127568560	19010	19010	19010	19010	0
69	20240711	172900	127568560	19010	19010	19010	19010	0
70	20240711	172800	127568560	19010	19010	19010	19010	0
71	20240711	172700	127568560	19010	19010	19010	19010	0
72	20240711	172600	127568560	19010	19010	19010	19010	0
73	20240711	172500	127568560	19010	19010	19010	19010	0
74	20240711	172400	127568560	19010	19010	19010	19010	0
75	20240711	172300	127568560	19010	19010	19010	19010	0
76	20240711	172200	127568560	19010	19010	19010	19010	0
77	20240711	172100	127568560	19010	19010	19010	19010	0
78	20240711	172000	127568560	19010	19010	19010	19010	0
79	20240711	171900	127568560	19010	19010	19010	19010	0
80	20240711	171800	127568560	19010	19010	19010	19010	0
81	20240711	171700	127568560	19010	19010	19010	19010	0
82	20240711	171600	127568560	19010	19010	19010	19010	0
83	20240711	171500	127568560	19010	19010	19010	19010	0
84	20240711	171400	127568560	19010	19010	19010	19010	0
85	20240711	171300	127568560	19010	19010	19010	19010	0
86	20240711	171200	127568560	19010	19010	19010	19010	0
87	20240711	171100	127568560	19010	19010	19010	19010	0
88	20240711	171000	127568560	19010	19010	19010	19010	0
89	20240711	170900	127568560	19010	19010	19010	19010	0
90	20240711	170800	127568560	19010	19010	19010	19010	0
91	20240711	170700	127568560	19010	19010	19010	19010	0
92	20240711	170600	127568560	19010	19010	19010	19010	70
93	20240711	170500	127568560	19010	19010	19010	19010	0
94	20240711	170400	127568560	19010	19010	19010	19010	0
95	20240711	170300	127568560	19010	19010	19010	19010	0
96	20240711	170200	127568560	19010	19010	19010	19010	0
97	20240711	170100	127568560	19010	19010	19010	19010	0
98	20240711	170000	127568560	19010	19010	19010	19010	0
99	20240711	165900	127568560	19010	19010	19010	19010	0
100	20240711	165800	127568560	19010	19010	19010	19010	0
101	20240711	165700	127568560	19010	19010	19010	19010	0
102	20240711	165600	127568560	19010	19010	19010	19010	0
103	20240711	165500	127568560	19010	19010	19010	19010	0
104	20240711	165400	127568560	19010	19010	19010	19010	0
105	20240711	165300	127568560	19010	19010	19010	19010	0
106	20240711	165200	127568560	19010	19010	19010	19010	0
107	20240711	165100	127568560	19010	19010	19010	19010	0
108	20240711	165000	127568560	19010	19010	19010	19010	0
109	20240711	164900	127568560	19010	19010	19010	19010	0
110	20240711	164800	127568560	19010	19010	19010	19010	0
111	20240711	164700	127568560	19010	19010	19010	19010	0
112	20240711	164600	127568560	19010	19010	19010	19010	0
113	20240711	164500	127568560	19010	19010	19010	19010	0
114	20240711	164400	127568560	19010	19010	19010	19010	0
115	20240711	164300	127568560	19010	19010	19010	19010	0
116	20240711	164200	127568560	19010	19010	19010	19010	0
117	20240711	164100	127568560	19010	19010	19010	19010	0
118	20240711	164000	127568560	19010	19010	19010	19010	0
119	20240711	163900	127568560	19010	19010	19010	19010	0
120	20240711	163800	127568560	19010	19010	19010	19010	0
121	20240711	163700	127568560	19010	19010	19010	19010	0
122	20240711	163600	127568560	19010	19010	19010	19010	70
123	20240711	163500	127568560	19010	19010	19010	19010	0
124	20240711	163400	127568560	19010	19010	19010	19010	0
125	20240711	163300	127568560	19010	19010	19010	19010	0
126	20240711	163200	127568560	19010	19010	19010	19010	0
127	20240711	163100	127568560	19010	19010	19010	19010	0
128	20240711	163000	127568560	19010	19010	19010	19010	0
129	20240711	162900	127568560	19010	19010	19010	19010	0
130	20240711	162800	127568560	19010	19010	19010	19010	0
131	20240711	162700	127568560	19010	19010	19010	19010	0
132	20240711	162600	127568560	19010	19010	19010	19010	0
133	20240711	162500	127568560	19010	19010	19010	19010	0
134	20240711	162400	127568560	19010	19010	19010	19010	0
135	20240711	162300	127568560	19010	19010	19010	19010	0
136	20240711	162200	127568560	19010	19010	19010	19010	0
137	20240711	162100	127568560	19010	19010	19010	19010	0
138	20240711	162000	127568560	19010	19010	19010	19010	0
139	20240711	161900	127568560	19010	19010	19010	19010	0
140	20240711	161800	127568560	19010	19010	19010	19010	0
141	20240711	161700	127568560	19010	19010	19010	19010	0
142	20240711	161600	127568560	19010	19010	19010	19010	0
143	20240711	161500	127568560	19010	19010	19010	19010	0
144	20240711	161400	127568560	19010	19010	19010	19010	0
145	20240711	161300	127568560	19010	19010	19010	19010	0
146	20240711	161200	127568560	19010	19010	19010	19010	0
147	20240711	161100	127568560	19010	19010	19010	19010	0
148	20240711	161000	127568560	19010	19010	19010	19010	0
149	20240711	160900	127568560	19010	19010	19010	19010	0
150	20240711	160800	127568560	19010	19010	19010	19010	0
151	20240711	160700	127568560	19010	19010	19010	19010	0
152	20240711	160600	127568560	19010	19010	19010	19010	70
153	20240711	160500	127568560	19010	19010	19010	19010	0
154	20240711	160400	127568560	19010	19010	19010	19010	0
155	20240711	160300	127568560	19010	19010	19010	19010	0
156	20240711	160200	127568560	19010	19010	19010	19010	0
157	20240711	160100	127568560	19010	19010	19010	19010	0
158	20240711	160000	127568560	19010	19010	19010	19010	0
159	20240711	155900	127568560	19010	19010	19010	19010	0
160	20240711	155800	127568560	19010	19010	19010	19010	0
161	20240711	155700	127568560	19010	19010	19010	19010	0
162	20240711	155600	127568560	19010	19010	19010	19010	0
163	20240711	155500	127568560	19010	19010	19010	19010	0
164	20240711	155400	127568560	19010	19010	19010	19010	0
165	20240711	155300	127568560	19010	19010	19010	19010	0
166	20240711	155200	127568560	19010	19010	19010	19010	0
167	20240711	155100	127568560	19010	19010	19010	19010	0
168	20240711	155000	127568560	19010	19010	19010	19010	0
169	20240711	154900	127568560	19010	19010	19010	19010	0
170	20240711	154800	127568560	19010	19010	19010	19010	0
171	20240711	154700	127568560	19010	19010	19010	19010	0
172	20240711	154600	127568560	19010	19010	19010	19010	0
173	20240711	154500	127568560	19010	19010	19010	19010	0
174	20240711	154400	127568560	19010	19010	19010	19010	0
175	20240711	154300	127568560	19010	19010	19010	19010	0
176	20240711	154200	127568560	19010	19010	19010	19010	0
177	20240711	154100	127568560	19010	19010	19010	19010	0
178	20240711	154000	127568560	19010	19010	19010	19010	0
179	20240711	153900	127568560	19010	19010	19010	19010	0
180	20240711	153800	127568560	19010	19010	19010	19010	0
181	20240711	153700	127568560	19010	19010	19010	19010	0
182	20240711	153600	127568560	19010	19010	19010	19010	70
183	20240711	153500	127568560	19010	19010	19010	19010	0
184	20240711	153400	127568560	19010	19010	19010	19010	0
185	20240711	153300	127568560	19010	19010	19010	19010	0
186	20240711	153200	127568560	19010	19010	19010	19010	0
187	20240711	153100	127568560	19010	19010	19010	19010	0
188	20240711	153000	127568560	19010	19010	19010	19010	70
189	20240711	152900	126237860	19010	19010	19010	19010	0
190	20240711	152800	126237860	19010	19010	19010	19010	0
191	20240711	152700	126237860	19010	19010	19010	19010	0
192	20240711	152600	126237860	19010	19010	19010	19010	0
193	20240711	152500	126237860	19010	19010	19010	19010	0
194	20240711	152400	126237860	19010	19010	19010	19010	0
195	20240711	152300	126237860	19010	19010	19010	19010	0
196	20240711	152200	126237860	19010	19010	19010	19010	0
197	20240711	152100	126237860	19010	19010	19010	19010	0
198	20240711	152000	126237860	19010	19010	19010	19010	0
199	20240711	151900	126237860	19010	19010	19010	19010	0
200	20240711	151800	126237860	19010	19010	19010	19010	2
201	20240711	151700	126199840	18980	18980	18980	18980	7
202	20240711	151600	126066980	18980	18980	18980	18980	0
203	20240711	151500	126066980	18980	18980	18980	18980	13
204	20240711	151400	125820240	18980	18980	18980	18980	9
205	20240711	151300	125649420	18990	18990	18990	18990	1
206	20240711	151200	125630430	19000	19000	19000	19000	2
207	20240711	151100	125592430	19010	19010	19010	19010	0
208	20240711	151000	125592430	19010	19010	19010	19010	0
209	20240711	150900	125592430	19010	19010	19010	19010	0
210	20240711	150800	125592430	19010	19010	19010	19010	1
211	20240711	150700	125573420	19010	19010	19010	19010	0
212	20240711	150600	125573420	19010	19010	19010	19010	0
213	20240711	150500	125573420	19010	19010	19010	19010	0
214	20240711	150400	125573420	19010	19010	19010	19010	0
215	20240711	150300	125573420	19010	19010	19010	19010	0
216	20240711	150200	125573420	19010	19010	19010	19010	1
217	20240711	150100	125554410	19000	19000	19000	19000	1
218	20240711	150000	125535410	19000	19000	19000	19000	0
219	20240711	145900	125535410	19000	19000	19000	19000	0
220	20240711	145800	125535410	19000	19000	19000	19000	0
221	20240711	145700	125535410	19000	19000	19000	19000	0
222	20240711	145600	125535410	19000	19000	19000	19000	1
223	20240711	145500	125516410	19000	19000	19000	19000	0
224	20240711	145400	125516410	19000	19000	19000	19000	0
225	20240711	145300	125516410	19000	19000	19000	19000	0
226	20240711	145200	125516410	19000	19000	19000	19000	0
227	20240711	145100	125516410	19000	19000	19000	19000	0
228	20240711	145000	125516410	19000	18990	19000	18990	45
229	20240711	144900	124661670	18990	18970	18990	18970	274
230	20240711	144800	119461500	18970	18970	18970	18970	8
231	20240711	144700	119309740	18960	18960	18960	18960	0
232	20240711	144600	119309740	18960	18960	18960	18960	0
233	20240711	144500	119309740	18960	18960	18960	18960	0
234	20240711	144400	119309740	18960	18960	18960	18960	0
235	20240711	144300	119309740	18960	18960	18960	18960	0
236	20240711	144200	119309740	18960	18960	18960	18960	0
237	20240711	144100	119309740	18960	18960	18960	18960	1
238	20240711	144000	119290780	18970	18970	18970	18970	0
239	20240711	143900	119290780	18970	18970	18970	18970	0
240	20240711	143800	119290780	18970	18950	18970	18950	142
241	20240711	143700	116599650	18950	18950	18950	18940	35
242	20240711	143600	115936410	18960	18960	18960	18960	10
243	20240711	143500	115746810	18960	18980	18980	18960	449
244	20240711	143400	107233030	18990	18990	18990	18990	0
245	20240711	143300	107233030	18990	18990	18990	18990	15
246	20240711	143200	106948180	18990	18990	18990	18990	10
247	20240711	143100	106758280	18990	18980	18990	18970	40
248	20240711	143000	105999420	18990	18990	18990	18990	0
249	20240711	142900	105999420	18990	18990	18990	18990	0
250	20240711	142800	105999420	18990	18990	18990	18990	0
251	20240711	142700	105999420	18990	18990	18990	18990	0
252	20240711	142600	105999420	18990	18990	18990	18990	0
253	20240711	142500	105999420	18990	18990	18990	18990	0
254	20240711	142400	105999420	18990	18990	18990	18990	83
255	20240711	142300	104423250	18990	18990	18990	18990	10
256	20240711	142200	104233350	18990	18990	18990	18990	0
257	20240711	142100	104233350	18990	18990	18990	18990	0
258	20240711	142000	104233350	18990	18990	18990	18990	8
259	20240711	141900	104081430	18990	18990	18990	18990	0
260	20240711	141800	104081430	18990	18990	18990	18990	0
261	20240711	141700	104081430	18990	18990	18990	18990	17
262	20240711	141600	103758600	18990	18990	18990	18990	0
263	20240711	141500	103758600	18990	18990	18990	18990	16
264	20240711	141400	103454760	18990	18990	18990	18990	10
265	20240711	141300	103264860	18970	18970	18970	18970	0
266	20240711	141200	103264860	18970	18970	18970	18970	0
267	20240711	141100	103264860	18970	18980	18980	18970	51
268	20240711	141000	102297360	18970	18980	18980	18970	50
269	20240711	140900	101348790	18980	18980	18980	18980	0
270	20240711	140800	101348790	18980	18980	18980	18980	0
271	20240711	140700	101348790	18980	18980	18980	18980	50
272	20240711	140600	100399790	18990	18990	18990	18990	0
273	20240711	140500	100399790	18990	18990	18990	18990	0
274	20240711	140400	100399790	18990	18990	18990	18990	8
275	20240711	140300	100247870	18990	18990	18990	18990	1
276	20240711	140200	100228880	19000	19000	19000	19000	0
277	20240711	140100	100228880	19000	19000	19000	19000	0
278	20240711	140000	100228880	19000	19000	19000	19000	0
279	20240711	135900	100228880	19000	19000	19000	19000	5
280	20240711	135800	100133880	19000	19000	19000	19000	1
281	20240711	135700	100114880	18990	18990	18990	18990	0
282	20240711	135600	100114880	18990	18990	18990	18990	0
283	20240711	135500	100114880	18990	18990	18990	18990	0
284	20240711	135400	100114880	18990	18990	18990	18990	0
285	20240711	135300	100114880	18990	18990	18990	18990	0
286	20240711	135200	100114880	18990	18990	18990	18990	0
287	20240711	135100	100114880	18990	18990	18990	18990	0
288	20240711	135000	100114880	18990	18990	18990	18990	0
289	20240711	134900	100114880	18990	18990	18990	18990	0
290	20240711	134800	100114880	18990	18990	18990	18990	0
291	20240711	134700	100114880	18990	18990	18990	18990	0
292	20240711	134600	100114880	18990	18990	18990	18990	0
293	20240711	134500	100114880	18990	18990	18990	18990	0
294	20240711	134400	100114880	18990	18990	18990	18990	40
295	20240711	134300	99355280	19000	19000	19000	19000	0
296	20240711	134200	99355280	19000	19000	19000	19000	0
297	20240711	134100	99355280	19000	19000	19000	19000	0
298	20240711	134000	99355280	19000	18990	19000	18990	59
299	20240711	133900	98234860	19000	19000	19000	19000	0
300	20240711	133800	98234860	19000	19000	19000	19000	16
301	20240711	133700	97930860	19000	19000	19000	19000	0
302	20240711	133600	97930860	19000	18990	19000	18990	2
303	20240711	133500	97892870	18990	18990	18990	18990	0
304	20240711	133400	97892870	18990	18990	18990	18990	0
305	20240711	133300	97892870	18990	18990	18990	18990	0
306	20240711	133200	97892870	18990	18990	18990	18990	0
307	20240711	133100	97892870	18990	18990	18990	18990	0
308	20240711	133000	97892870	18990	18990	18990	18990	0
309	20240711	132900	97892870	18990	18990	18990	18990	0
310	20240711	132800	97892870	18990	18990	18990	18990	0
311	20240711	132700	97892870	18990	18990	18990	18990	0
312	20240711	132600	97892870	18990	18990	18990	18990	0
313	20240711	132500	97892870	18990	18990	18990	18990	1
314	20240711	132400	97873880	18980	18980	18980	18980	0
315	20240711	132300	97873880	18980	18980	18980	18980	0
316	20240711	132200	97873880	18980	18980	18980	18980	0
317	20240711	132100	97873880	18980	18980	18980	18980	0
318	20240711	132000	97873880	18980	18980	18980	18980	0
319	20240711	131900	97873880	18980	18980	18980	18980	0
320	20240711	131800	97873880	18980	18980	18980	18980	0
321	20240711	131700	97873880	18980	18980	18980	18980	0
322	20240711	131600	97873880	18980	18980	18980	18980	0
323	20240711	131500	97873880	18980	18980	18980	18980	0
324	20240711	131400	97873880	18980	18980	18980	18980	0
325	20240711	131300	97873880	18980	19000	19000	18980	32
326	20240711	131200	97265940	19010	19010	19010	19010	0
327	20240711	131100	97265940	19010	19010	19010	19010	1
328	20240711	131000	97246930	19010	19010	19010	19010	19
329	20240711	130900	96885740	19020	19020	19020	19020	0
330	20240711	130800	96885740	19020	19020	19020	19020	0
331	20240711	130700	96885740	19020	19020	19020	19020	0
332	20240711	130600	96885740	19020	19020	19020	19020	155
333	20240711	130500	93937640	19030	19030	19030	19020	911
334	20240711	130400	76609860	19030	19030	19030	19030	0
335	20240711	130300	76609860	19030	19030	19030	19030	0
336	20240711	130200	76609860	19030	19030	19030	19030	0
337	20240711	130100	76609860	19030	19030	19030	19030	20
338	20240711	130000	76229260	19030	19030	19030	19030	10
339	20240711	125900	76038960	19030	19030	19030	19030	10
340	20240711	125800	75848660	19030	19030	19030	19030	0
341	20240711	125700	75848660	19030	19030	19030	19030	0
342	20240711	125600	75848660	19030	19030	19030	19030	1
343	20240711	125500	75829630	19030	19030	19030	19030	0
344	20240711	125400	75829630	19030	19030	19030	19030	0
345	20240711	125300	75829630	19030	19030	19030	19030	2
346	20240711	125200	75791570	19020	19020	19020	19020	0
347	20240711	125100	75791570	19020	19020	19020	19020	0
348	20240711	125000	75791570	19020	19020	19020	19020	0
349	20240711	124900	75791570	19020	19020	19020	19020	0
350	20240711	124800	75791570	19020	19020	19020	19020	1
351	20240711	124700	75772550	19020	19020	19020	19020	0
352	20240711	124600	75772550	19020	19020	19020	19020	0
353	20240711	124500	75772550	19020	19020	19020	19020	0
354	20240711	124400	75772550	19020	19020	19020	19020	0
355	20240711	124300	75772550	19020	19020	19020	19020	7
356	20240711	124200	75639410	19020	19020	19020	19020	0
357	20240711	124100	75639410	19020	19020	19020	19020	0
358	20240711	124000	75639410	19020	19020	19020	19020	0
359	20240711	123900	75639410	19020	19020	19020	19020	0
360	20240711	123800	75639410	19020	19020	19020	19020	0
361	20240711	123700	75639410	19020	19020	19020	19020	0
362	20240711	123600	75639410	19020	19020	19020	19020	0
363	20240711	123500	75639410	19020	19020	19020	19020	0
364	20240711	123400	75639410	19020	19020	19020	19020	0
365	20240711	123300	75639410	19020	19020	19020	19020	0
366	20240711	123200	75639410	19020	19020	19020	19020	0
367	20240711	123100	75639410	19020	19020	19020	19020	0
368	20240711	123000	75639410	19020	19020	19020	19020	0
369	20240711	122900	75639410	19020	19020	19020	19020	0
370	20240711	122800	75639410	19020	19020	19020	19020	0
371	20240711	122700	75639410	19020	19020	19020	19020	0
372	20240711	122600	75639410	19020	19020	19020	19020	0
373	20240711	122500	75639410	19020	19020	19020	19020	0
374	20240711	122400	75639410	19020	19020	19020	19020	0
375	20240711	122300	75639410	19020	19020	19020	19020	3
376	20240711	122200	75582350	19020	19020	19020	19020	0
377	20240711	122100	75582350	19020	19020	19020	19020	0
378	20240711	122000	75582350	19020	19020	19020	19020	0
379	20240711	121900	75582350	19020	19020	19020	19020	0
380	20240711	121800	75582350	19020	19020	19020	19020	0
381	20240711	121700	75582350	19020	19020	19020	19020	0
382	20240711	121600	75582350	19020	19020	19020	19020	0
383	20240711	121500	75582350	19020	19020	19020	19020	0
384	20240711	121400	75582350	19020	19020	19020	19020	0
385	20240711	121300	75582350	19020	19020	19020	19020	10
386	20240711	121200	75392150	19030	19040	19040	19020	344
387	20240711	121100	68847510	19040	19040	19040	19040	0
388	20240711	121000	68847510	19040	19050	19050	19040	6
389	20240711	120900	68733230	19050	19050	19050	19050	0
390	20240711	120800	68733230	19050	19050	19050	19050	0
391	20240711	120700	68733230	19050	19050	19050	19050	0
392	20240711	120600	68733230	19050	19050	19050	19050	0
393	20240711	120500	68733230	19050	19050	19050	19050	0
394	20240711	120400	68733230	19050	19050	19050	19050	0
395	20240711	120300	68733230	19050	19050	19050	19050	0
396	20240711	120200	68733230	19050	19050	19050	19050	0
397	20240711	120100	68733230	19050	19050	19050	19050	0
398	20240711	120000	68733230	19050	19070	19070	19050	789
399	20240711	115900	53695250	19070	19070	19070	19070	0
400	20240711	115800	53695250	19070	19070	19070	19070	0
401	20240711	115700	53695250	19070	19070	19070	19070	0
402	20240711	115600	53695250	19070	19070	19070	19070	0
403	20240711	115500	53695250	19070	19070	19070	19070	0
404	20240711	115400	53695250	19070	19070	19070	19070	18
405	20240711	115300	53351990	19060	19070	19070	19060	496
406	20240711	115200	43896610	19060	19060	19060	19060	0
407	20240711	115100	43896610	19060	19060	19060	19060	0
408	20240711	115000	43896610	19060	19060	19060	19060	0
409	20240711	114900	43896610	19060	19060	19060	19060	0
410	20240711	114800	43896610	19060	19060	19060	19060	2
411	20240711	114700	43858490	19070	19070	19070	19070	1
412	20240711	114600	43839420	19060	19060	19060	19060	0
413	20240711	114500	43839420	19060	19060	19060	19060	0
414	20240711	114400	43839420	19060	19060	19060	19060	0
415	20240711	114300	43839420	19060	19060	19060	19060	0
416	20240711	114200	43839420	19060	19060	19060	19060	0
417	20240711	114100	43839420	19060	19060	19060	19060	0
418	20240711	114000	43839420	19060	19060	19060	19060	0
419	20240711	113900	43839420	19060	19060	19060	19060	0
420	20240711	113800	43839420	19060	19060	19060	19060	5
421	20240711	113700	43744120	19070	19070	19070	19070	0
422	20240711	113600	43744120	19070	19070	19070	19070	0
423	20240711	113500	43744120	19070	19070	19070	19070	0
424	20240711	113400	43744120	19070	19070	19070	19070	0
425	20240711	113300	43744120	19070	19070	19070	19070	0
426	20240711	113200	43744120	19070	19070	19070	19070	0
427	20240711	113100	43744120	19070	19070	19070	19070	0
428	20240711	113000	43744120	19070	19070	19070	19070	0
429	20240711	112900	43744120	19070	19070	19070	19070	0
430	20240711	112800	43744120	19070	19070	19070	19070	0
431	20240711	112700	43744120	19070	19070	19070	19070	0
432	20240711	112600	43744120	19070	19070	19070	19070	0
433	20240711	112500	43744120	19070	19070	19070	19070	0
434	20240711	112400	43744120	19070	19070	19070	19070	0
435	20240711	112300	43744120	19070	19070	19070	19070	46
436	20240711	112200	42866900	19080	19080	19080	19080	0
437	20240711	112100	42866900	19080	19080	19080	19080	0
438	20240711	112000	42866900	19080	19080	19080	19080	0
439	20240711	111900	42866900	19080	19080	19080	19080	0
440	20240711	111800	42866900	19080	19080	19080	19080	0
441	20240711	111700	42866900	19080	19080	19080	19080	0
442	20240711	111600	42866900	19080	19080	19080	19080	0
443	20240711	111500	42866900	19080	19080	19080	19080	0
444	20240711	111400	42866900	19080	19080	19080	19080	0
445	20240711	111300	42866900	19080	19080	19080	19080	0
446	20240711	111200	42866900	19080	19080	19080	19080	0
447	20240711	111100	42866900	19080	19080	19080	19080	0
448	20240711	111000	42866900	19080	19070	19080	19070	26
449	20240711	110900	42371030	19080	19080	19080	19080	0
450	20240711	110800	42371030	19080	19080	19080	19080	0
451	20240711	110700	42371030	19080	19080	19080	19080	0
452	20240711	110600	42371030	19080	19080	19080	19080	0
453	20240711	110500	42371030	19080	19080	19080	19080	0
454	20240711	110400	42371030	19080	19080	19080	19080	0
455	20240711	110300	42371030	19080	19080	19080	19080	0
456	20240711	110200	42371030	19080	19080	19080	19080	1
457	20240711	110100	42351950	19080	19080	19080	19080	0
458	20240711	110000	42351950	19080	19080	19080	19080	2
459	20240711	105900	42313790	19080	19080	19080	19080	0
460	20240711	105800	42313790	19080	19080	19080	19080	0
461	20240711	105700	42313790	19080	19080	19080	19080	1
462	20240711	105600	42294710	19070	19070	19070	19070	0
463	20240711	105500	42294710	19070	19070	19070	19070	1
464	20240711	105400	42275640	19070	19080	19080	19070	70
465	20240711	105300	40940700	19080	19080	19080	19080	130
466	20240711	105200	38460300	19090	19090	19090	19090	0
467	20240711	105100	38460300	19090	19090	19090	19090	0
468	20240711	105000	38460300	19090	19090	19090	19090	0
469	20240711	104900	38460300	19090	19090	19090	19090	1
470	20240711	104800	38441210	19090	19090	19090	19090	0
471	20240711	104700	38441210	19090	19090	19090	19090	0
472	20240711	104600	38441210	19090	19090	19090	19090	0
473	20240711	104500	38441210	19090	19090	19090	19090	0
474	20240711	104400	38441210	19090	19090	19090	19090	0
475	20240711	104300	38441210	19090	19090	19090	19090	0
476	20240711	104200	38441210	19090	19090	19090	19090	0
477	20240711	104100	38441210	19090	19090	19090	19090	0
478	20240711	104000	38441210	19090	19090	19090	19090	0
479	20240711	103900	38441210	19090	19090	19090	19090	0
480	20240711	103800	38441210	19090	19090	19090	19090	0
481	20240711	103700	38441210	19090	19090	19090	19090	0
482	20240711	103600	38441210	19090	19090	19090	19090	0
483	20240711	103500	38441210	19090	19090	19090	19090	0
484	20240711	103400	38441210	19090	19090	19090	19090	1
485	20240711	103300	38422120	19090	19090	19090	19090	1
486	20240711	103200	38403030	19100	19100	19100	19100	85
487	20240711	103100	36779530	19110	19110	19110	19110	2
488	20240711	103000	36741310	19110	19110	19110	19110	0
489	20240711	102900	36741310	19110	19110	19110	19110	0
490	20240711	102800	36741310	19110	19110	19110	19110	0
491	20240711	102700	36741310	19110	19110	19110	19110	0
492	20240711	102600	36741310	19110	19110	19110	19110	1
493	20240711	102500	36722200	19110	19110	19110	19110	0
494	20240711	102400	36722200	19110	19110	19110	19110	0
495	20240711	102300	36722200	19110	19110	19110	19110	0
496	20240711	102200	36722200	19110	19110	19110	19110	0
497	20240711	102100	36722200	19110	19110	19110	19110	0
498	20240711	102000	36722200	19110	19110	19110	19110	0
499	20240711	101900	36722200	19110	19110	19110	19110	0
500	20240711	101800	36722200	19110	19110	19110	19110	0
501	20240711	101700	36722200	19110	19110	19110	19110	0
502	20240711	101600	36722200	19110	19110	19110	19110	1
503	20240711	101500	36703090	19110	19110	19110	19110	0
504	20240711	101400	36703090	19110	19110	19110	19110	0
505	20240711	101300	36703090	19110	19110	19110	19110	2
506	20240711	101200	36664870	19100	19100	19100	19100	0
507	20240711	101100	36664870	19100	19100	19100	19100	0
508	20240711	101000	36664870	19100	19100	19100	19100	21
509	20240711	100900	36263770	19110	19110	19110	19110	0
510	20240711	100800	36263770	19110	19110	19110	19110	1
511	20240711	100700	36244660	19110	19110	19110	19110	1
512	20240711	100600	36225550	19110	19110	19110	19110	0
513	20240711	100500	36225550	19110	19110	19110	19110	0
514	20240711	100400	36225550	19110	19110	19110	19110	5
515	20240711	100300	36130000	19110	19110	19110	19110	9
516	20240711	100200	35958010	19120	19120	19120	19120	0
517	20240711	100100	35958010	19120	19120	19120	19120	0
518	20240711	100000	35958010	19120	19120	19120	19120	0
519	20240711	095900	35958010	19120	19120	19120	19120	0
520	20240711	095800	35958010	19120	19120	19120	19120	0
521	20240711	095700	35958010	19120	19120	19120	19120	0
522	20240711	095600	35958010	19120	19120	19120	19120	5
523	20240711	095500	35862410	19120	19120	19120	19120	0
524	20240711	095400	35862410	19120	19120	19120	19120	0
525	20240711	095300	35862410	19120	19120	19120	19120	0
526	20240711	095200	35862410	19120	19120	19120	19120	2
527	20240711	095100	35824170	19120	19120	19120	19120	0
528	20240711	095000	35824170	19120	19120	19120	19120	100
529	20240711	094900	33912170	19130	19130	19130	19130	76
530	20240711	094800	32458290	19170	19190	19190	19170	1515
531	20240711	094700	3406830	19210	19190	19210	19190	45
532	20240711	094600	2543240	19190	19190	19190	19190	0
533	20240711	094500	2543240	19190	19190	19190	19190	0
534	20240711	094400	2543240	19190	19190	19190	19190	0
535	20240711	094300	2543240	19190	19190	19190	19190	1
536	20240711	094200	2524050	19190	19190	19190	19190	0
537	20240711	094100	2524050	19190	19190	19190	19190	0
538	20240711	094000	2524050	19190	19190	19190	19190	0
539	20240711	093900	2524050	19190	19190	19190	19190	0
540	20240711	093800	2524050	19190	19190	19190	19190	0
541	20240711	093700	2524050	19190	19190	19190	19190	0
542	20240711	093600	2524050	19190	19190	19190	19190	0
543	20240711	093500	2524050	19190	19180	19190	19180	4
544	20240711	093400	2447310	19190	19190	19190	19190	0
545	20240711	093300	2447310	19190	19190	19190	19190	0
546	20240711	093200	2447310	19190	19190	19190	19190	0
547	20240711	093100	2447310	19190	19190	19190	19190	0
548	20240711	093000	2447310	19190	19190	19190	19190	0
549	20240711	092900	2447310	19190	19190	19190	19190	0
550	20240711	092800	2447310	19190	19190	19190	19190	0
551	20240711	092700	2447310	19190	19190	19190	19190	0
552	20240711	092600	2447310	19190	19190	19190	19190	11
553	20240711	092500	2236220	19240	19240	19240	19240	0
554	20240711	092400	2236220	19240	19240	19240	19240	0
555	20240711	092300	2236220	19240	19240	19240	19240	0
556	20240711	092200	2236220	19240	19240	19240	19240	0
557	20240711	092100	2236220	19240	19240	19240	19240	0
558	20240711	092000	2236220	19240	19240	19240	19240	0
559	20240711	091900	2236220	19240	19240	19240	19240	0
560	20240711	091800	2236220	19240	19240	19240	19240	0
561	20240711	091700	2236220	19240	19240	19240	19240	0
562	20240711	091600	2236220	19240	19240	19240	19240	0
563	20240711	091500	2236220	19240	19240	19240	19240	0
564	20240711	091400	2236220	19240	19100	19240	19100	105
565	20240711	091300	230020	19060	19060	19060	19060	0
566	20240711	091200	230020	19060	19060	19060	19060	0
567	20240711	091100	230020	19060	19060	19060	19060	0
568	20240711	091000	230020	19060	19060	19060	19060	0
569	20240711	090900	230020	19060	19060	19060	19060	0
570	20240711	090800	230020	19060	19060	19060	19060	0
571	20240711	090700	230020	19060	19060	19060	19060	0
572	20240711	090600	230020	19060	19070	19070	19060	3
573	20240711	090500	172820	19320	19320	19320	19320	0
574	20240711	090400	172820	19320	19320	19320	19320	0
575	20240711	090300	172820	19320	19320	19320	19320	1
576	20240711	090200	153500	19330	19330	19330	19330	1
577	20240711	090100	134170	19350	19350	19350	19350	3
578	20240711	090000	76120	19030	19030	19030	19030	4