KissMeData/001940/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	183500	430901970	19010	19010	19010	19010	21
3	20240722	183400	430901970	19010	19010	19010	19010	0
4	20240722	183300	430901970	19010	19010	19010	19010	0
5	20240722	183200	430901970	19010	19010	19010	19010	0
6	20240722	183100	430901970	19010	19010	19010	19010	0
7	20240722	183000	430901970	19010	19010	19010	19010	0
8	20240722	182900	430901970	19010	19010	19010	19010	0
9	20240722	182800	430901970	19010	19010	19010	19010	0
10	20240722	182700	430901970	19010	19010	19010	19010	0
11	20240722	182600	430901970	19010	19010	19010	19010	0
12	20240722	182500	430901970	19010	19010	19010	19010	0
13	20240722	182400	430901970	19010	19010	19010	19010	0
14	20240722	182300	430901970	19010	19010	19010	19010	0
15	20240722	182200	430901970	19010	19010	19010	19010	0
16	20240722	182100	430901970	19010	19010	19010	19010	0
17	20240722	182000	430901970	19010	19010	19010	19010	0
18	20240722	181900	430901970	19010	19010	19010	19010	0
19	20240722	181800	430901970	19010	19010	19010	19010	0
20	20240722	181700	430901970	19010	19010	19010	19010	0
21	20240722	181600	430901970	19010	19010	19010	19010	0
22	20240722	181500	430901970	19010	19010	19010	19010	0
23	20240722	181400	430901970	19010	19010	19010	19010	0
24	20240722	181300	430901970	19010	19010	19010	19010	0
25	20240722	181200	430901970	19010	19010	19010	19010	0
26	20240722	181100	430901970	19010	19010	19010	19010	0
27	20240722	181000	430901970	19010	19010	19010	19010	0
28	20240722	180900	430901970	19010	19010	19010	19010	0
29	20240722	180800	430901970	19010	19010	19010	19010	0
30	20240722	180700	430901970	19010	19010	19010	19010	0
31	20240722	180600	430901970	19010	19010	19010	19010	0
32	20240722	180500	430901970	19010	19010	19010	19010	21
33	20240722	180400	430901970	19010	19010	19010	19010	0
34	20240722	180300	430901970	19010	19010	19010	19010	0
35	20240722	180200	430901970	19010	19010	19010	19010	0
36	20240722	180100	430901970	19010	19010	19010	19010	0
37	20240722	180000	430901970	19010	19010	19010	19010	0
38	20240722	175900	430901970	19010	19010	19010	19010	0
39	20240722	175800	430901970	19010	19010	19010	19010	0
40	20240722	175700	430901970	19010	19010	19010	19010	0
41	20240722	175600	430901970	19010	19010	19010	19010	0
42	20240722	175500	430901970	19010	19010	19010	19010	0
43	20240722	175400	430901970	19010	19010	19010	19010	0
44	20240722	175300	430901970	19010	19010	19010	19010	0
45	20240722	175200	430901970	19010	19010	19010	19010	0
46	20240722	175100	430901970	19010	19010	19010	19010	0
47	20240722	175000	430901970	19010	19010	19010	19010	0
48	20240722	174900	430901970	19010	19010	19010	19010	0
49	20240722	174800	430901970	19010	19010	19010	19010	0
50	20240722	174700	430901970	19010	19010	19010	19010	0
51	20240722	174600	430901970	19010	19010	19010	19010	0
52	20240722	174500	430901970	19010	19010	19010	19010	0
53	20240722	174400	430901970	19010	19010	19010	19010	0
54	20240722	174300	430901970	19010	19010	19010	19010	0
55	20240722	174200	430901970	19010	19010	19010	19010	0
56	20240722	174100	430901970	19010	19010	19010	19010	0
57	20240722	174000	430901970	19010	19010	19010	19010	0
58	20240722	173900	430901970	19010	19010	19010	19010	0
59	20240722	173800	430901970	19010	19010	19010	19010	0
60	20240722	173700	430901970	19010	19010	19010	19010	0
61	20240722	173600	430901970	19010	19010	19010	19010	0
62	20240722	173500	430901970	19010	19010	19010	19010	21
63	20240722	173400	430901970	19010	19010	19010	19010	0
64	20240722	173300	430901970	19010	19010	19010	19010	0
65	20240722	173200	430901970	19010	19010	19010	19010	0
66	20240722	173100	430901970	19010	19010	19010	19010	0
67	20240722	173000	430901970	19010	19010	19010	19010	0
68	20240722	172900	430901970	19010	19010	19010	19010	0
69	20240722	172800	430901970	19010	19010	19010	19010	0
70	20240722	172700	430901970	19010	19010	19010	19010	0
71	20240722	172600	430901970	19010	19010	19010	19010	0
72	20240722	172500	430901970	19010	19010	19010	19010	0
73	20240722	172400	430901970	19010	19010	19010	19010	0
74	20240722	172300	430901970	19010	19010	19010	19010	0
75	20240722	172200	430901970	19010	19010	19010	19010	0
76	20240722	172100	430901970	19010	19010	19010	19010	0
77	20240722	172000	430901970	19010	19010	19010	19010	0
78	20240722	171900	430901970	19010	19010	19010	19010	0
79	20240722	171800	430901970	19010	19010	19010	19010	0
80	20240722	171700	430901970	19010	19010	19010	19010	0
81	20240722	171600	430901970	19010	19010	19010	19010	0
82	20240722	171500	430901970	19010	19010	19010	19010	0
83	20240722	171400	430901970	19010	19010	19010	19010	0
84	20240722	171300	430901970	19010	19010	19010	19010	0
85	20240722	171200	430901970	19010	19010	19010	19010	0
86	20240722	171100	430901970	19010	19010	19010	19010	0
87	20240722	171000	430901970	19010	19010	19010	19010	0
88	20240722	170900	430901970	19010	19010	19010	19010	0
89	20240722	170800	430901970	19010	19010	19010	19010	0
90	20240722	170700	430901970	19010	19010	19010	19010	0
91	20240722	170600	430901970	19010	19010	19010	19010	0
92	20240722	170500	430901970	19010	19010	19010	19010	21
93	20240722	170400	430901970	19010	19010	19010	19010	0
94	20240722	170300	430901970	19010	19010	19010	19010	0
95	20240722	170200	430901970	19010	19010	19010	19010	0
96	20240722	170100	430901970	19010	19010	19010	19010	0
97	20240722	170000	430901970	19010	19010	19010	19010	0
98	20240722	165900	430901970	19010	19010	19010	19010	0
99	20240722	165800	430901970	19010	19010	19010	19010	0
100	20240722	165700	430901970	19010	19010	19010	19010	0
101	20240722	165600	430901970	19010	19010	19010	19010	0
102	20240722	165500	430901970	19010	19010	19010	19010	0
103	20240722	165400	430901970	19010	19010	19010	19010	0
104	20240722	165300	430901970	19010	19010	19010	19010	0
105	20240722	165200	430901970	19010	19010	19010	19010	0
106	20240722	165100	430901970	19010	19010	19010	19010	0
107	20240722	165000	430901970	19010	19010	19010	19010	0
108	20240722	164900	430901970	19010	19010	19010	19010	0
109	20240722	164800	430901970	19010	19010	19010	19010	0
110	20240722	164700	430901970	19010	19010	19010	19010	0
111	20240722	164600	430901970	19010	19010	19010	19010	0
112	20240722	164500	430901970	19010	19010	19010	19010	0
113	20240722	164400	430901970	19010	19010	19010	19010	0
114	20240722	164300	430901970	19010	19010	19010	19010	0
115	20240722	164200	430901970	19010	19010	19010	19010	0
116	20240722	164100	430901970	19010	19010	19010	19010	0
117	20240722	164000	430901970	19010	19010	19010	19010	0
118	20240722	163900	430901970	19010	19010	19010	19010	0
119	20240722	163800	430901970	19010	19010	19010	19010	0
120	20240722	163700	430901970	19010	19010	19010	19010	0
121	20240722	163600	430901970	19010	19010	19010	19010	0
122	20240722	163500	430901970	19010	19010	19010	19010	21
123	20240722	163400	430901970	19010	19010	19010	19010	0
124	20240722	163300	430901970	19010	19010	19010	19010	0
125	20240722	163200	430901970	19010	19010	19010	19010	0
126	20240722	163100	430901970	19010	19010	19010	19010	0
127	20240722	163000	430901970	19010	19010	19010	19010	0
128	20240722	162900	430901970	19010	19010	19010	19010	0
129	20240722	162800	430901970	19010	19010	19010	19010	0
130	20240722	162700	430901970	19010	19010	19010	19010	0
131	20240722	162600	430901970	19010	19010	19010	19010	0
132	20240722	162500	430901970	19010	19010	19010	19010	0
133	20240722	162400	430901970	19010	19010	19010	19010	0
134	20240722	162300	430901970	19010	19010	19010	19010	0
135	20240722	162200	430901970	19010	19010	19010	19010	0
136	20240722	162100	430901970	19010	19010	19010	19010	0
137	20240722	162000	430901970	19010	19010	19010	19010	0
138	20240722	161900	430901970	19010	19010	19010	19010	0
139	20240722	161800	430901970	19010	19010	19010	19010	0
140	20240722	161700	430901970	19010	19010	19010	19010	0
141	20240722	161600	430901970	19010	19010	19010	19010	0
142	20240722	161500	430901970	19010	19010	19010	19010	0
143	20240722	161400	430901970	19010	19010	19010	19010	0
144	20240722	161300	430901970	19010	19010	19010	19010	0
145	20240722	161200	430901970	19010	19010	19010	19010	0
146	20240722	161100	430901970	19010	19010	19010	19010	0
147	20240722	161000	430901970	19010	19010	19010	19010	0
148	20240722	160900	430901970	19010	19010	19010	19010	0
149	20240722	160800	430901970	19010	19010	19010	19010	0
150	20240722	160700	430901970	19010	19010	19010	19010	0
151	20240722	160600	430901970	19010	19010	19010	19010	0
152	20240722	160500	430901970	19010	19010	19010	19010	21
153	20240722	160400	430901970	19010	19010	19010	19010	0
154	20240722	160300	430901970	19010	19010	19010	19010	0
155	20240722	160200	430901970	19010	19010	19010	19010	0
156	20240722	160100	430901970	19010	19010	19010	19010	0
157	20240722	160000	430901970	19010	19010	19010	19010	0
158	20240722	155900	430901970	19010	19010	19010	19010	0
159	20240722	155800	430901970	19010	19010	19010	19010	0
160	20240722	155700	430901970	19010	19010	19010	19010	0
161	20240722	155600	430901970	19010	19010	19010	19010	0
162	20240722	155500	430901970	19010	19010	19010	19010	0
163	20240722	155400	430901970	19010	19010	19010	19010	0
164	20240722	155300	430901970	19010	19010	19010	19010	0
165	20240722	155200	430901970	19010	19010	19010	19010	0
166	20240722	155100	430901970	19010	19010	19010	19010	0
167	20240722	155000	430901970	19010	19010	19010	19010	0
168	20240722	154900	430901970	19010	19010	19010	19010	0
169	20240722	154800	430901970	19010	19010	19010	19010	0
170	20240722	154700	430901970	19010	19010	19010	19010	0
171	20240722	154600	430901970	19010	19010	19010	19010	0
172	20240722	154500	430901970	19010	19010	19010	19010	0
173	20240722	154400	430901970	19010	19010	19010	19010	0
174	20240722	154300	430901970	19010	19010	19010	19010	0
175	20240722	154200	430901970	19010	19010	19010	19010	0
176	20240722	154100	430901970	19010	19010	19010	19010	0
177	20240722	154000	430901970	19010	19010	19010	19010	0
178	20240722	153900	430901970	19010	19010	19010	19010	0
179	20240722	153800	430901970	19010	19010	19010	19010	0
180	20240722	153700	430901970	19010	19010	19010	19010	0
181	20240722	153600	430901970	19010	19010	19010	19010	0
182	20240722	153500	430901970	19010	19010	19010	19010	21
183	20240722	153400	430901970	19010	19010	19010	19010	0
184	20240722	153300	430901970	19010	19010	19010	19010	0
185	20240722	153200	430901970	19010	19010	19010	19010	0
186	20240722	153100	430901970	19010	19010	19010	19010	0
187	20240722	153000	430901970	19010	19010	19010	19010	21
188	20240722	152900	430502760	19010	19010	19010	19010	0
189	20240722	152800	430502760	19010	19010	19010	19010	0
190	20240722	152700	430502760	19010	19010	19010	19010	0
191	20240722	152600	430502760	19010	19010	19010	19010	0
192	20240722	152500	430502760	19010	19010	19010	19010	0
193	20240722	152400	430502760	19010	19010	19010	19010	0
194	20240722	152300	430502760	19010	19010	19010	19010	0
195	20240722	152200	430502760	19010	19010	19010	19010	0
196	20240722	152100	430502760	19010	19010	19010	19010	0
197	20240722	152000	430502760	19010	19010	19010	19010	0
198	20240722	151900	430502760	19010	19050	19050	19010	254
199	20240722	151800	425673060	19050	19050	19050	19050	10
200	20240722	151700	425482560	18970	19040	19050	18970	268
201	20240722	151600	420387280	19050	19020	19050	19020	9
202	20240722	151500	420215880	19020	19040	19040	19020	4
203	20240722	151400	420139750	19060	19020	19060	18830	411
204	20240722	151300	412358750	19030	19020	19070	19020	259
205	20240722	151200	407429250	19010	19040	19040	19010	243
206	20240722	151100	402809230	19050	19030	19050	19000	483
207	20240722	151000	393627820	19040	18980	19040	18840	21
208	20240722	150900	393229000	18990	19040	19040	18990	5
209	20240722	150800	393134000	19000	18880	19000	18880	28
210	20240722	150700	392604920	18910	18920	19040	18810	777
211	20240722	150600	377951620	18930	18930	18930	18930	0
212	20240722	150500	377951620	18930	18930	18930	18930	0
213	20240722	150400	377951620	18930	18930	18930	18930	0
214	20240722	150300	377951620	18930	18930	18930	18930	0
215	20240722	150200	377951620	18930	18930	18930	18930	1
216	20240722	150100	377932690	18930	18930	18930	18930	0
217	20240722	150000	377932690	18930	18940	18940	18930	30
218	20240722	145900	377364780	18940	18940	18940	18940	26
219	20240722	145800	376872340	18940	18940	18940	18940	1
220	20240722	145700	376853400	18940	18940	18940	18940	0
221	20240722	145600	376853400	18940	18940	18940	18940	1
222	20240722	145500	376834460	18940	18940	18940	18940	5
223	20240722	145400	376739760	18940	18940	18940	18940	0
224	20240722	145300	376739760	18940	18940	18940	18940	0
225	20240722	145200	376739760	18940	18940	18940	18940	0
226	20240722	145100	376739760	18940	18940	18940	18940	17
227	20240722	145000	376417780	18940	18940	18940	18940	0
228	20240722	144900	376417780	18940	18940	18940	18940	0
229	20240722	144800	376417780	18940	18940	18940	18940	0
230	20240722	144700	376417780	18940	18940	18940	18940	0
231	20240722	144600	376417780	18940	18940	18940	18940	0
232	20240722	144500	376417780	18940	18940	18940	18940	0
233	20240722	144400	376417780	18940	18940	18940	18940	1
234	20240722	144300	376398840	18940	18940	18940	18940	0
235	20240722	144200	376398840	18940	18940	18940	18940	0
236	20240722	144100	376398840	18940	18940	18940	18940	2
237	20240722	144000	376360960	18950	18950	18950	18950	0
238	20240722	143900	376360960	18950	18950	18950	18950	0
239	20240722	143800	376360960	18950	18950	18950	18950	0
240	20240722	143700	376360960	18950	18950	18950	18950	0
241	20240722	143600	376360960	18950	18950	18950	18950	0
242	20240722	143500	376360960	18950	18950	18950	18950	0
243	20240722	143400	376360960	18950	18950	18950	18950	0
244	20240722	143300	376360960	18950	18950	18950	18950	0
245	20240722	143200	376360960	18950	18950	18950	18950	2
246	20240722	143100	376323060	18950	18950	18950	18950	0
247	20240722	143000	376323060	18950	19030	19040	18950	730
248	20240722	142900	362445400	19000	19010	19010	18960	215
249	20240722	142800	358368590	19000	18980	19010	18980	5
250	20240722	142700	358273610	18910	19030	19040	18910	234
251	20240722	142600	353826520	18840	18810	19040	18810	1062
252	20240722	142500	333819390	18810	18810	18810	18810	1
253	20240722	142400	333800580	18810	18810	18810	18810	0
254	20240722	142300	333800580	18810	18810	18810	18810	1
255	20240722	142200	333781770	18820	18820	18820	18820	0
256	20240722	142100	333781770	18820	18900	18900	18820	701
257	20240722	142000	320553910	18910	18910	18910	18910	0
258	20240722	141900	320553910	18910	18910	18910	18910	0
259	20240722	141800	320553910	18910	18910	18910	18910	0
260	20240722	141700	320553910	18910	18910	18910	18910	0
261	20240722	141600	320553910	18910	18910	18910	18910	0
262	20240722	141500	320553910	18910	18910	18910	18910	0
263	20240722	141400	320553910	18910	18910	18910	18910	0
264	20240722	141300	320553910	18910	18910	18910	18910	0
265	20240722	141200	320553910	18910	18910	18910	18910	0
266	20240722	141100	320553910	18910	18910	18910	18910	0
267	20240722	141000	320553910	18910	18910	18910	18910	0
268	20240722	140900	320553910	18910	18910	18910	18910	0
269	20240722	140800	320553910	18910	18910	18910	18910	0
270	20240722	140700	320553910	18910	18910	18910	18910	0
271	20240722	140600	320553910	18910	18910	18910	18910	0
272	20240722	140500	320553910	18910	18910	18910	18910	0
273	20240722	140400	320553910	18910	18910	18910	18910	0
274	20240722	140300	320553910	18910	18910	18910	18910	0
275	20240722	140200	320553910	18910	18910	18910	18910	0
276	20240722	140100	320553910	18910	18910	18910	18910	0
277	20240722	140000	320553910	18910	18910	18910	18910	0
278	20240722	135900	320553910	18910	18910	18910	18910	0
279	20240722	135800	320553910	18910	18910	18910	18910	0
280	20240722	135700	320553910	18910	18910	18910	18910	1
281	20240722	135600	320535000	18910	18910	18910	18910	0
282	20240722	135500	320535000	18910	18910	18910	18910	0
283	20240722	135400	320535000	18910	18910	18910	18910	0
284	20240722	135300	320535000	18910	19060	19060	18910	453
285	20240722	135200	311938680	18890	18890	18890	18820	280
286	20240722	135100	306663060	18670	18880	18890	18620	1328
287	20240722	135000	281690970	18890	18890	18890	18890	10
288	20240722	134900	281502070	18890	18890	18890	18890	0
289	20240722	134800	281502070	18890	18890	18890	18890	0
290	20240722	134700	281502070	18890	18890	18890	18890	0
291	20240722	134600	281502070	18890	18890	18890	18890	0
292	20240722	134500	281502070	18890	18890	18890	18890	0
293	20240722	134400	281502070	18890	18890	18890	18890	0
294	20240722	134300	281502070	18890	18890	18890	18890	1
295	20240722	134200	281483180	18890	18890	18890	18890	0
296	20240722	134100	281483180	18890	18890	18890	18890	0
297	20240722	134000	281483180	18890	18890	18890	18890	1
298	20240722	133900	281464290	18890	18890	18890	18890	0
299	20240722	133800	281464290	18890	18890	18890	18890	0
300	20240722	133700	281464290	18890	18890	18890	18890	0
301	20240722	133600	281464290	18890	18890	18890	18890	0
302	20240722	133500	281464290	18890	18890	18890	18890	1
303	20240722	133400	281445400	18890	18890	18890	18890	0
304	20240722	133300	281445400	18890	18890	18890	18890	0
305	20240722	133200	281445400	18890	18890	18890	18890	0
306	20240722	133100	281445400	18890	18890	18890	18890	0
307	20240722	133000	281445400	18890	18890	18890	18890	0
308	20240722	132900	281445400	18890	18890	18890	18890	0
309	20240722	132800	281445400	18890	18890	18890	18890	0
310	20240722	132700	281445400	18890	18890	18890	18890	1
311	20240722	132600	281426510	18890	18890	18890	18890	0
312	20240722	132500	281426510	18890	18890	18890	18890	0
313	20240722	132400	281426510	18890	18890	18890	18890	0
314	20240722	132300	281426510	18890	18890	18890	18890	0
315	20240722	132200	281426510	18890	18890	18890	18890	1
316	20240722	132100	281407620	18890	18890	18890	18890	10
317	20240722	132000	281218720	18890	18890	18890	18890	0
318	20240722	131900	281218720	18890	18890	18890	18890	0
319	20240722	131800	281218720	18890	18890	18890	18890	0
320	20240722	131700	281218720	18890	18890	18890	18890	0
321	20240722	131600	281218720	18890	18890	18890	18890	0
322	20240722	131500	281218720	18890	18890	18890	18890	0
323	20240722	131400	281218720	18890	18890	18890	18890	0
324	20240722	131300	281218720	18890	18890	18890	18890	0
325	20240722	131200	281218720	18890	18890	18890	18890	0
326	20240722	131100	281218720	18890	18890	18890	18890	0
327	20240722	131000	281218720	18890	18890	18890	18890	0
328	20240722	130900	281218720	18890	18890	18890	18890	0
329	20240722	130800	281218720	18890	18890	18890	18890	0
330	20240722	130700	281218720	18890	18890	18890	18890	0
331	20240722	130600	281218720	18890	18890	18890	18890	0
332	20240722	130500	281218720	18890	18890	18890	18890	0
333	20240722	130400	281218720	18890	18890	18890	18890	0
334	20240722	130300	281218720	18890	18890	18890	18890	0
335	20240722	130200	281218720	18890	18890	18890	18890	10
336	20240722	130100	281029820	18890	18890	18890	18890	0
337	20240722	130000	281029820	18890	18890	18890	18890	0
338	20240722	125900	281029820	18890	18890	18890	18890	0
339	20240722	125800	281029820	18890	18890	18890	18890	0
340	20240722	125700	281029820	18890	18890	18890	18890	0
341	20240722	125600	281029820	18890	18890	18890	18890	0
342	20240722	125500	281029820	18890	18890	18890	18890	0
343	20240722	125400	281029820	18890	18890	18890	18890	0
344	20240722	125300	281029820	18890	18890	18890	18890	0
345	20240722	125200	281029820	18890	18890	18890	18890	0
346	20240722	125100	281029820	18890	18890	18890	18890	0
347	20240722	125000	281029820	18890	18890	18890	18890	0
348	20240722	124900	281029820	18890	18890	18890	18890	0
349	20240722	124800	281029820	18890	18890	18890	18890	0
350	20240722	124700	281029820	18890	18890	18890	18890	0
351	20240722	124600	281029820	18890	18890	18890	18890	0
352	20240722	124500	281029820	18890	18890	18890	18890	0
353	20240722	124400	281029820	18890	18890	18890	18890	0
354	20240722	124300	281029820	18890	18890	18890	18890	0
355	20240722	124200	281029820	18890	18890	18890	18890	0
356	20240722	124100	281029820	18890	18890	18890	18890	0
357	20240722	124000	281029820	18890	18890	18890	18890	0
358	20240722	123900	281029820	18890	18890	18890	18890	0
359	20240722	123800	281029820	18890	18890	18890	18890	0
360	20240722	123700	281029820	18890	18890	18890	18890	0
361	20240722	123600	281029820	18890	18890	18890	18890	11
362	20240722	123500	280822030	18890	18890	18890	18890	0
363	20240722	123400	280822030	18890	18890	18890	18890	0
364	20240722	123300	280822030	18890	18890	18890	18890	0
365	20240722	123200	280822030	18890	18890	18890	18890	0
366	20240722	123100	280822030	18890	18890	18890	18890	0
367	20240722	123000	280822030	18890	18890	18890	18890	0
368	20240722	122900	280822030	18890	18890	18890	18890	16
369	20240722	122800	280519790	18890	18890	18890	18890	0
370	20240722	122700	280519790	18890	18890	18890	18890	0
371	20240722	122600	280519790	18890	18890	18890	18890	0
372	20240722	122500	280519790	18890	18890	18890	18890	0
373	20240722	122400	280519790	18890	18890	18890	18890	0
374	20240722	122300	280519790	18890	18890	18890	18890	0
375	20240722	122200	280519790	18890	18890	18890	18890	0
376	20240722	122100	280519790	18890	18890	18890	18890	0
377	20240722	122000	280519790	18890	18890	18890	18890	0
378	20240722	121900	280519790	18890	18890	18890	18890	1
379	20240722	121800	280500900	18890	18890	18890	18890	0
380	20240722	121700	280500900	18890	18890	18890	18890	0
381	20240722	121600	280500900	18890	18890	18890	18890	0
382	20240722	121500	280500900	18890	18890	18890	18890	0
383	20240722	121400	280500900	18890	18890	18890	18890	21
384	20240722	121300	280104210	18900	19040	19040	18900	726
385	20240722	121200	266304910	19030	19030	19030	19030	0
386	20240722	121100	266304910	19030	19030	19030	19030	0
387	20240722	121000	266304910	19030	19030	19030	19030	0
388	20240722	120900	266304910	19030	19030	19030	19030	1
389	20240722	120800	266285880	19030	19060	19100	19020	264
390	20240722	120700	261262750	19060	19050	19060	19050	8
391	20240722	120600	261110300	18950	18900	18950	18900	436
392	20240722	120500	252848200	18910	18880	18910	18880	2
393	20240722	120400	252810410	18900	18930	19050	18830	280
394	20240722	120300	247503830	18940	18930	18940	18780	2223
395	20240722	120200	205619330	18940	18940	18940	18940	0
396	20240722	120100	205619330	18940	18940	18940	18940	0
397	20240722	120000	205619330	18940	18940	18940	18940	1
398	20240722	115900	205600390	18960	18960	18960	18960	0
399	20240722	115800	205600390	18960	18960	18960	18960	0
400	20240722	115700	205600390	18960	18960	18960	18960	0
401	20240722	115600	205600390	18960	18960	18960	18960	0
402	20240722	115500	205600390	18960	18970	18970	18950	79
403	20240722	115400	204102620	18980	18980	18980	18980	0
404	20240722	115300	204102620	18980	18980	18980	18980	0
405	20240722	115200	204102620	18980	18980	18980	18980	0
406	20240722	115100	204102620	18980	18980	18980	18980	1
407	20240722	115000	204083640	18980	18980	18980	18980	0
408	20240722	114900	204083640	18980	18980	18980	18980	0
409	20240722	114800	204083640	18980	18980	18980	18980	0
410	20240722	114700	204083640	18980	18980	18980	18980	0
411	20240722	114600	204083640	18980	18980	18980	18980	0
412	20240722	114500	204083640	18980	18980	18980	18980	0
413	20240722	114400	204083640	18980	18980	18980	18980	0
414	20240722	114300	204083640	18980	18980	18980	18980	0
415	20240722	114200	204083640	18980	18980	18980	18980	0
416	20240722	114100	204083640	18980	18980	18980	18980	0
417	20240722	114000	204083640	18980	18980	18980	18980	0
418	20240722	113900	204083640	18980	18980	18980	18980	0
419	20240722	113800	204083640	18980	18980	18980	18980	0
420	20240722	113700	204083640	18980	18980	18980	18980	0
421	20240722	113600	204083640	18980	18980	18980	18980	0
422	20240722	113500	204083640	18980	18980	18980	18980	0
423	20240722	113400	204083640	18980	18980	18980	18980	0
424	20240722	113300	204083640	18980	18980	18980	18980	0
425	20240722	113200	204083640	18980	18980	18980	18980	0
426	20240722	113100	204083640	18980	18980	18980	18980	0
427	20240722	113000	204083640	18980	18980	18980	18980	0
428	20240722	112900	204083640	18980	18980	18980	18980	0
429	20240722	112800	204083640	18980	18980	18980	18980	0
430	20240722	112700	204083640	18980	18980	18980	18980	0
431	20240722	112600	204083640	18980	18980	18980	18980	1
432	20240722	112500	204064660	18980	18980	18980	18980	0
433	20240722	112400	204064660	18980	18980	18980	18980	0
434	20240722	112300	204064660	18980	18980	18980	18980	0
435	20240722	112200	204064660	18980	18980	18980	18980	0
436	20240722	112100	204064660	18980	18980	18980	18980	0
437	20240722	112000	204064660	18980	19010	19020	18980	560
438	20240722	111900	193427780	19020	19050	19050	19010	747
439	20240722	111800	179215400	19060	19020	19060	19020	21
440	20240722	111700	178815730	19000	19030	19030	19000	220
441	20240722	111600	174635700	19040	19040	19040	19040	1
442	20240722	111500	174616660	19040	19040	19040	19040	0
443	20240722	111400	174616660	19040	19050	19050	19040	8
444	20240722	111300	174464270	19040	19040	19040	19040	1
445	20240722	111200	174445230	19050	19050	19050	19050	0
446	20240722	111100	174445230	19050	19050	19050	19050	0
447	20240722	111000	174445230	19050	19050	19050	19050	0
448	20240722	110900	174445230	19050	19050	19050	19050	0
449	20240722	110800	174445230	19050	19050	19050	19050	0
450	20240722	110700	174445230	19050	19050	19050	19050	0
451	20240722	110600	174445230	19050	19050	19050	19050	0
452	20240722	110500	174445230	19050	19050	19050	19050	0
453	20240722	110400	174445230	19050	19050	19050	19050	0
454	20240722	110300	174445230	19050	19050	19050	19050	0
455	20240722	110200	174445230	19050	19050	19050	19050	0
456	20240722	110100	174445230	19050	19050	19050	19050	0
457	20240722	110000	174445230	19050	19050	19050	19050	2
458	20240722	105900	174407130	19050	19050	19050	19050	0
459	20240722	105800	174407130	19050	19050	19050	19050	0
460	20240722	105700	174407130	19050	19050	19050	19050	0
461	20240722	105600	174407130	19050	19030	19050	19030	3
462	20240722	105500	174350020	19030	19010	19030	19000	347
463	20240722	105400	167756090	19020	19020	19020	19020	0
464	20240722	105300	167756090	19020	19020	19020	19020	10
465	20240722	105200	167565890	19020	19020	19020	19020	0
466	20240722	105100	167565890	19020	19020	19020	19020	0
467	20240722	105000	167565890	19020	19020	19020	19020	0
468	20240722	104900	167565890	19020	19020	19020	19020	0
469	20240722	104800	167565890	19020	19020	19020	19020	0
470	20240722	104700	167565890	19020	19020	19020	19020	0
471	20240722	104600	167565890	19020	19020	19020	19020	0
472	20240722	104500	167565890	19020	19020	19020	19020	0
473	20240722	104400	167565890	19020	19020	19020	19020	0
474	20240722	104300	167565890	19020	19020	19020	19020	0
475	20240722	104200	167565890	19020	19020	19020	19020	0
476	20240722	104100	167565890	19020	19020	19020	19020	0
477	20240722	104000	167565890	19020	19020	19020	19020	0
478	20240722	103900	167565890	19020	19020	19020	19020	0
479	20240722	103800	167565890	19020	19020	19020	19020	0
480	20240722	103700	167565890	19020	19020	19020	19020	0
481	20240722	103600	167565890	19020	19020	19020	19020	0
482	20240722	103500	167565890	19020	19020	19020	19020	11
483	20240722	103400	167356670	19020	19000	19020	19000	269
484	20240722	103300	162245230	19000	19000	19000	19000	0
485	20240722	103200	162245230	19000	19040	19040	18750	780
486	20240722	103100	147470800	19010	19010	19010	19010	0
487	20240722	103000	147470800	19010	19010	19010	19010	0
488	20240722	102900	147470800	19010	19010	19010	19010	0
489	20240722	102800	147470800	19010	19010	19010	19010	0
490	20240722	102700	147470800	19010	19010	19010	19010	0
491	20240722	102600	147470800	19010	19010	19010	19010	0
492	20240722	102500	147470800	19010	19010	19010	19010	0
493	20240722	102400	147470800	19010	19010	19010	19010	0
494	20240722	102300	147470800	19010	19010	19010	19010	0
495	20240722	102200	147470800	19010	19010	19010	19010	0
496	20240722	102100	147470800	19010	19010	19010	19010	0
497	20240722	102000	147470800	19010	19010	19010	19010	0
498	20240722	101900	147470800	19010	19010	19010	19010	0
499	20240722	101800	147470800	19010	19010	19010	19010	0
500	20240722	101700	147470800	19010	19010	19010	19010	16
501	20240722	101600	147166640	19010	19010	19010	19010	3
502	20240722	101500	147109610	19000	19000	19000	19000	12
503	20240722	101400	146881610	18960	18960	18960	18960	0
504	20240722	101300	146881610	18960	18960	18960	18960	0
505	20240722	101200	146881610	18960	18980	18980	18960	11
506	20240722	101100	146672850	19070	19070	19070	19070	0
507	20240722	101000	146672850	19070	18860	19070	18860	205
508	20240722	100900	142806130	18840	18840	18840	18840	39
509	20240722	100800	142071370	18830	18810	18840	18810	399
510	20240722	100700	134558880	18810	18810	18810	18810	0
511	20240722	100600	134558880	18810	18790	18810	18790	425
512	20240722	100500	126568370	18830	18900	18900	18830	258
513	20240722	100400	121709290	18890	18840	18890	18840	84
514	20240722	100300	120126560	18830	18780	18830	18780	634
515	20240722	100200	108206700	18780	18790	18800	18770	454
516	20240722	100100	99680540	18740	18730	18740	18730	2
517	20240722	100000	99643070	18720	18740	18740	18710	1575
518	20240722	095900	70165680	18750	18750	18750	18750	63
519	20240722	095800	68984430	18740	18740	18740	18740	0
520	20240722	095700	68984430	18740	18740	18740	18740	0
521	20240722	095600	68984430	18740	18740	18740	18740	0
522	20240722	095500	68984430	18740	18740	18740	18740	6
523	20240722	095400	68871990	18740	18740	18740	18740	27
524	20240722	095300	68366010	18760	18760	18760	18760	0
525	20240722	095200	68366010	18760	18760	18760	18760	0
526	20240722	095100	68366010	18760	18760	18760	18760	0
527	20240722	095000	68366010	18760	18770	18770	18740	436
528	20240722	094900	60190470	18770	18810	18810	18760	498
529	20240722	094800	50842920	18820	18820	18820	18820	92
530	20240722	094700	49111480	18820	18830	18830	18820	50
531	20240722	094600	48170120	18840	18900	18900	18840	753
532	20240722	094500	33970180	18890	18890	18890	18890	0
533	20240722	094400	33970180	18890	18890	18890	18890	0
534	20240722	094300	33970180	18890	18890	18890	18890	0
535	20240722	094200	33970180	18890	18890	18890	18890	0
536	20240722	094100	33970180	18890	18890	18890	18890	0
537	20240722	094000	33970180	18890	18890	18890	18890	11
538	20240722	093900	33762390	18900	18900	18900	18900	0
539	20240722	093800	33762390	18900	18920	18920	18900	43
540	20240722	093700	32949590	18900	18910	18950	18900	304
541	20240722	093600	27200100	18910	18930	18930	18910	171
542	20240722	093500	23965980	18940	18940	18940	18940	0
543	20240722	093400	23965980	18940	18940	18940	18940	0
544	20240722	093300	23965980	18940	18940	18940	18940	3
545	20240722	093200	23909160	18940	18940	18940	18940	0
546	20240722	093100	23909160	18940	18940	18940	18940	2
547	20240722	093000	23871280	18940	18920	18940	18920	129
548	20240722	092900	21429550	18920	18920	18920	18920	0
549	20240722	092800	21429550	18920	18920	18920	18920	0
550	20240722	092700	21429550	18920	18920	18920	18920	1
551	20240722	092600	21410630	18920	18920	18920	18920	10
552	20240722	092500	21221430	18930	18930	18930	18930	0
553	20240722	092400	21221430	18930	18930	18930	18930	1
554	20240722	092300	21202500	18940	18940	18940	18940	1
555	20240722	092200	21183560	18930	18930	18930	18930	42
556	20240722	092100	20388500	18930	18930	18930	18930	60
557	20240722	092000	19252700	18930	18930	18930	18930	10
558	20240722	091900	19063400	18930	18930	18930	18930	9
559	20240722	091800	18893030	18920	18920	18920	18920	0
560	20240722	091700	18893030	18920	18920	18920	18920	0
561	20240722	091600	18893030	18920	18920	18920	18920	7
562	20240722	091500	18760590	18920	18930	18930	18900	502
563	20240722	091400	9266730	18950	18960	18960	18930	103
564	20240722	091300	7315970	18960	18990	18990	18960	7
565	20240722	091200	7183120	18990	18990	18990	18990	1
566	20240722	091100	7164130	19070	19070	19070	19070	0
567	20240722	091000	7164130	19070	19070	19070	19070	0
568	20240722	090900	7164130	19070	19070	19070	19070	0
569	20240722	090800	7164130	19070	19070	19070	19070	0
570	20240722	090700	7164130	19070	19070	19070	19070	0
571	20240722	090600	7164130	19070	18980	19070	18980	17
572	20240722	090500	6841290	18980	18980	18980	18980	11
573	20240722	090400	6632510	18980	18980	18980	18980	169
574	20240722	090300	3424890	19090	19000	19090	18980	112
575	20240722	090200	1296990	19090	19090	19090	19000	11
576	20240722	090100	1087810	19100	19050	19110	19050	27
577	20240722	090000	573300	19110	19110	19110	19110	30