KissMeData/001940/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183600	130066360	19120	19120	19120	19120	288
3	20240715	183500	130066360	19120	19120	19120	19120	0
4	20240715	183400	130066360	19120	19120	19120	19120	0
5	20240715	183300	130066360	19120	19120	19120	19120	0
6	20240715	183200	130066360	19120	19120	19120	19120	0
7	20240715	183100	130066360	19120	19120	19120	19120	0
8	20240715	183000	130066360	19120	19120	19120	19120	0
9	20240715	182900	130066360	19120	19120	19120	19120	0
10	20240715	182800	130066360	19120	19120	19120	19120	0
11	20240715	182700	130066360	19120	19120	19120	19120	0
12	20240715	182600	130066360	19120	19120	19120	19120	0
13	20240715	182500	130066360	19120	19120	19120	19120	0
14	20240715	182400	130066360	19120	19120	19120	19120	0
15	20240715	182300	130066360	19120	19120	19120	19120	0
16	20240715	182200	130066360	19120	19120	19120	19120	0
17	20240715	182100	130066360	19120	19120	19120	19120	0
18	20240715	182000	130066360	19120	19120	19120	19120	0
19	20240715	181900	130066360	19120	19120	19120	19120	0
20	20240715	181800	130066360	19120	19120	19120	19120	0
21	20240715	181700	130066360	19120	19120	19120	19120	0
22	20240715	181600	130066360	19120	19120	19120	19120	0
23	20240715	181500	130066360	19120	19120	19120	19120	0
24	20240715	181400	130066360	19120	19120	19120	19120	0
25	20240715	181300	130066360	19120	19120	19120	19120	0
26	20240715	181200	130066360	19120	19120	19120	19120	0
27	20240715	181100	130066360	19120	19120	19120	19120	0
28	20240715	181000	130066360	19120	19120	19120	19120	0
29	20240715	180900	130066360	19120	19120	19120	19120	0
30	20240715	180800	130066360	19120	19120	19120	19120	0
31	20240715	180700	130066360	19120	19120	19120	19120	0
32	20240715	180600	130066360	19120	19120	19120	19120	288
33	20240715	180500	130066360	19120	19120	19120	19120	0
34	20240715	180400	130066360	19120	19120	19120	19120	0
35	20240715	180300	130066360	19120	19120	19120	19120	0
36	20240715	180200	130066360	19120	19120	19120	19120	0
37	20240715	180100	130066360	19120	19120	19120	19120	0
38	20240715	180000	130066360	19120	19120	19120	19120	0
39	20240715	175900	130066360	19120	19120	19120	19120	0
40	20240715	175800	130066360	19120	19120	19120	19120	0
41	20240715	175700	130066360	19120	19120	19120	19120	0
42	20240715	175600	130066360	19120	19120	19120	19120	0
43	20240715	175500	130066360	19120	19120	19120	19120	0
44	20240715	175400	130066360	19120	19120	19120	19120	0
45	20240715	175300	130066360	19120	19120	19120	19120	0
46	20240715	175200	130066360	19120	19120	19120	19120	0
47	20240715	175100	130066360	19120	19120	19120	19120	0
48	20240715	175000	130066360	19120	19120	19120	19120	0
49	20240715	174900	130066360	19120	19120	19120	19120	0
50	20240715	174800	130066360	19120	19120	19120	19120	0
51	20240715	174700	130066360	19120	19120	19120	19120	0
52	20240715	174600	130066360	19120	19120	19120	19120	0
53	20240715	174500	130066360	19120	19120	19120	19120	0
54	20240715	174400	130066360	19120	19120	19120	19120	0
55	20240715	174300	130066360	19120	19120	19120	19120	0
56	20240715	174200	130066360	19120	19120	19120	19120	0
57	20240715	174100	130066360	19120	19120	19120	19120	0
58	20240715	174000	130066360	19120	19120	19120	19120	0
59	20240715	173900	130066360	19120	19120	19120	19120	0
60	20240715	173800	130066360	19120	19120	19120	19120	0
61	20240715	173700	130066360	19120	19120	19120	19120	0
62	20240715	173600	130066360	19120	19120	19120	19120	288
63	20240715	173500	130066360	19120	19120	19120	19120	0
64	20240715	173400	130066360	19120	19120	19120	19120	0
65	20240715	173300	130066360	19120	19120	19120	19120	0
66	20240715	173200	130066360	19120	19120	19120	19120	0
67	20240715	173100	130066360	19120	19120	19120	19120	0
68	20240715	173000	130066360	19120	19120	19120	19120	0
69	20240715	172900	130066360	19120	19120	19120	19120	0
70	20240715	172800	130066360	19120	19120	19120	19120	0
71	20240715	172700	130066360	19120	19120	19120	19120	0
72	20240715	172600	130066360	19120	19120	19120	19120	0
73	20240715	172500	130066360	19120	19120	19120	19120	0
74	20240715	172400	130066360	19120	19120	19120	19120	0
75	20240715	172300	130066360	19120	19120	19120	19120	0
76	20240715	172200	130066360	19120	19120	19120	19120	0
77	20240715	172100	130066360	19120	19120	19120	19120	0
78	20240715	172000	130066360	19120	19120	19120	19120	0
79	20240715	171900	130066360	19120	19120	19120	19120	0
80	20240715	171800	130066360	19120	19120	19120	19120	0
81	20240715	171700	130066360	19120	19120	19120	19120	0
82	20240715	171600	130066360	19120	19120	19120	19120	0
83	20240715	171500	130066360	19120	19120	19120	19120	0
84	20240715	171400	130066360	19120	19120	19120	19120	0
85	20240715	171300	130066360	19120	19120	19120	19120	0
86	20240715	171200	130066360	19120	19120	19120	19120	0
87	20240715	171100	130066360	19120	19120	19120	19120	0
88	20240715	171000	130066360	19120	19120	19120	19120	0
89	20240715	170900	130066360	19120	19120	19120	19120	0
90	20240715	170800	130066360	19120	19120	19120	19120	0
91	20240715	170700	130066360	19120	19120	19120	19120	0
92	20240715	170600	130066360	19120	19120	19120	19120	288
93	20240715	170500	130066360	19120	19120	19120	19120	0
94	20240715	170400	130066360	19120	19120	19120	19120	0
95	20240715	170300	130066360	19120	19120	19120	19120	0
96	20240715	170200	130066360	19120	19120	19120	19120	0
97	20240715	170100	130066360	19120	19120	19120	19120	0
98	20240715	170000	130066360	19120	19120	19120	19120	0
99	20240715	165900	130066360	19120	19120	19120	19120	0
100	20240715	165800	130066360	19120	19120	19120	19120	0
101	20240715	165700	130066360	19120	19120	19120	19120	0
102	20240715	165600	130066360	19120	19120	19120	19120	0
103	20240715	165500	130066360	19120	19120	19120	19120	0
104	20240715	165400	130066360	19120	19120	19120	19120	0
105	20240715	165300	130066360	19120	19120	19120	19120	0
106	20240715	165200	130066360	19120	19120	19120	19120	0
107	20240715	165100	130066360	19120	19120	19120	19120	0
108	20240715	165000	130066360	19120	19120	19120	19120	0
109	20240715	164900	130066360	19120	19120	19120	19120	0
110	20240715	164800	130066360	19120	19120	19120	19120	0
111	20240715	164700	130066360	19120	19120	19120	19120	0
112	20240715	164600	130066360	19120	19120	19120	19120	0
113	20240715	164500	130066360	19120	19120	19120	19120	0
114	20240715	164400	130066360	19120	19120	19120	19120	0
115	20240715	164300	130066360	19120	19120	19120	19120	0
116	20240715	164200	130066360	19120	19120	19120	19120	0
117	20240715	164100	130066360	19120	19120	19120	19120	0
118	20240715	164000	130066360	19120	19120	19120	19120	0
119	20240715	163900	130066360	19120	19120	19120	19120	0
120	20240715	163800	130066360	19120	19120	19120	19120	0
121	20240715	163700	130066360	19120	19120	19120	19120	0
122	20240715	163600	130066360	19120	19120	19120	19120	288
123	20240715	163500	130066360	19120	19120	19120	19120	0
124	20240715	163400	130066360	19120	19120	19120	19120	0
125	20240715	163300	130066360	19120	19120	19120	19120	0
126	20240715	163200	130066360	19120	19120	19120	19120	0
127	20240715	163100	130066360	19120	19120	19120	19120	0
128	20240715	163000	130066360	19120	19120	19120	19120	0
129	20240715	162900	130066360	19120	19120	19120	19120	0
130	20240715	162800	130066360	19120	19120	19120	19120	0
131	20240715	162700	130066360	19120	19120	19120	19120	0
132	20240715	162600	130066360	19120	19120	19120	19120	0
133	20240715	162500	130066360	19120	19120	19120	19120	0
134	20240715	162400	130066360	19120	19120	19120	19120	0
135	20240715	162300	130066360	19120	19120	19120	19120	0
136	20240715	162200	130066360	19120	19120	19120	19120	0
137	20240715	162100	130066360	19120	19120	19120	19120	0
138	20240715	162000	130066360	19120	19120	19120	19120	0
139	20240715	161900	130066360	19120	19120	19120	19120	0
140	20240715	161800	130066360	19120	19120	19120	19120	0
141	20240715	161700	130066360	19120	19120	19120	19120	0
142	20240715	161600	130066360	19120	19120	19120	19120	0
143	20240715	161500	130066360	19120	19120	19120	19120	0
144	20240715	161400	130066360	19120	19120	19120	19120	0
145	20240715	161300	130066360	19120	19120	19120	19120	0
146	20240715	161200	130066360	19120	19120	19120	19120	0
147	20240715	161100	130066360	19120	19120	19120	19120	0
148	20240715	161000	130066360	19120	19120	19120	19120	0
149	20240715	160900	130066360	19120	19120	19120	19120	0
150	20240715	160800	130066360	19120	19120	19120	19120	0
151	20240715	160700	130066360	19120	19120	19120	19120	0
152	20240715	160600	130066360	19120	19120	19120	19120	288
153	20240715	160500	130066360	19120	19120	19120	19120	0
154	20240715	160400	130066360	19120	19120	19120	19120	0
155	20240715	160300	130066360	19120	19120	19120	19120	0
156	20240715	160200	130066360	19120	19120	19120	19120	0
157	20240715	160100	130066360	19120	19120	19120	19120	0
158	20240715	160000	130066360	19120	19120	19120	19120	0
159	20240715	155900	130066360	19120	19120	19120	19120	0
160	20240715	155800	130066360	19120	19120	19120	19120	0
161	20240715	155700	130066360	19120	19120	19120	19120	0
162	20240715	155600	130066360	19120	19120	19120	19120	0
163	20240715	155500	130066360	19120	19120	19120	19120	0
164	20240715	155400	130066360	19120	19120	19120	19120	0
165	20240715	155300	130066360	19120	19120	19120	19120	0
166	20240715	155200	130066360	19120	19120	19120	19120	0
167	20240715	155100	130066360	19120	19120	19120	19120	0
168	20240715	155000	130066360	19120	19120	19120	19120	0
169	20240715	154900	130066360	19120	19120	19120	19120	0
170	20240715	154800	130066360	19120	19120	19120	19120	0
171	20240715	154700	130066360	19120	19120	19120	19120	0
172	20240715	154600	130066360	19120	19120	19120	19120	0
173	20240715	154500	130066360	19120	19120	19120	19120	0
174	20240715	154400	130066360	19120	19120	19120	19120	0
175	20240715	154300	130066360	19120	19120	19120	19120	0
176	20240715	154200	130066360	19120	19120	19120	19120	0
177	20240715	154100	130066360	19120	19120	19120	19120	0
178	20240715	154000	130066360	19120	19120	19120	19120	0
179	20240715	153900	130066360	19120	19120	19120	19120	0
180	20240715	153800	130066360	19120	19120	19120	19120	0
181	20240715	153700	130066360	19120	19120	19120	19120	0
182	20240715	153600	130066360	19120	19120	19120	19120	288
183	20240715	153500	130066360	19120	19120	19120	19120	0
184	20240715	153400	130066360	19120	19120	19120	19120	0
185	20240715	153300	130066360	19120	19120	19120	19120	0
186	20240715	153200	130066360	19120	19120	19120	19120	0
187	20240715	153100	130066360	19120	19120	19120	19120	0
188	20240715	153000	130066360	19120	19120	19120	19120	288
189	20240715	152900	124559800	19210	19210	19210	19210	0
190	20240715	152800	124559800	19210	19210	19210	19210	0
191	20240715	152700	124559800	19210	19210	19210	19210	0
192	20240715	152600	124559800	19210	19210	19210	19210	0
193	20240715	152500	124559800	19210	19210	19210	19210	0
194	20240715	152400	124559800	19210	19210	19210	19210	0
195	20240715	152300	124559800	19210	19210	19210	19210	0
196	20240715	152200	124559800	19210	19210	19210	19210	0
197	20240715	152100	124559800	19210	19210	19210	19210	0
198	20240715	152000	124559800	19210	19210	19210	19210	0
199	20240715	151900	124559800	19210	19110	19210	19110	279
200	20240715	151800	119211840	19210	19210	19210	19110	72
201	20240715	151700	117834990	19210	19210	19210	19210	6
202	20240715	151600	117719730	19210	19200	19210	19200	6
203	20240715	151500	117604500	19200	19210	19210	19190	8
204	20240715	151400	117450850	19210	19210	19210	19210	6
205	20240715	151300	117335590	19210	19200	19210	19200	127
206	20240715	151200	114897010	19210	19210	19210	19210	19
207	20240715	151100	114532020	19210	19210	19210	19210	5
208	20240715	151000	114435970	19210	19210	19210	19210	6
209	20240715	150900	114320710	19210	19210	19210	19210	6
210	20240715	150800	114205450	19210	19210	19210	19210	8
211	20240715	150700	114051770	19210	19210	19210	19210	5
212	20240715	150600	113955720	19210	19210	19210	19210	6
213	20240715	150500	113840460	19210	19210	19210	19210	7
214	20240715	150400	113705990	19210	19200	19210	19200	12
215	20240715	150300	113475520	19210	19210	19210	19210	7
216	20240715	150200	113341050	19210	19210	19210	19210	8
217	20240715	150100	113187370	19210	19210	19210	19210	6
218	20240715	150000	113072110	19210	19210	19210	19210	7
219	20240715	145900	112937640	19170	19170	19170	19170	0
220	20240715	145800	112937640	19170	19170	19170	19170	0
221	20240715	145700	112937640	19170	19170	19170	19170	0
222	20240715	145600	112937640	19170	19170	19170	19170	0
223	20240715	145500	112937640	19170	19170	19170	19170	0
224	20240715	145400	112937640	19170	19170	19180	19170	11
225	20240715	145300	112726760	19190	19190	19190	19190	0
226	20240715	145200	112726760	19190	19190	19190	19190	0
227	20240715	145100	112726760	19190	19190	19190	19190	0
228	20240715	145000	112726760	19190	19190	19190	19190	2
229	20240715	144900	112688380	19120	19120	19120	19120	0
230	20240715	144800	112688380	19120	19120	19120	19120	0
231	20240715	144700	112688380	19120	19120	19120	19120	0
232	20240715	144600	112688380	19120	19120	19120	19120	0
233	20240715	144500	112688380	19120	19120	19120	19120	0
234	20240715	144400	112688380	19120	19120	19120	19120	0
235	20240715	144300	112688380	19120	19120	19120	19120	0
236	20240715	144200	112688380	19120	19120	19120	19120	0
237	20240715	144100	112688380	19120	19120	19120	19120	0
238	20240715	144000	112688380	19120	19120	19120	19120	0
239	20240715	143900	112688380	19120	19120	19120	19120	0
240	20240715	143800	112688380	19120	19120	19120	19120	0
241	20240715	143700	112688380	19120	19110	19220	19110	477
242	20240715	143600	103567550	19120	19120	19120	19120	0
243	20240715	143500	103567550	19120	19120	19120	19120	0
244	20240715	143400	103567550	19120	19120	19120	19120	0
245	20240715	143300	103567550	19120	19120	19120	19120	0
246	20240715	143200	103567550	19120	19110	19120	19110	27
247	20240715	143100	103051570	19110	19110	19110	19110	0
248	20240715	143000	103051570	19110	19110	19110	19110	0
249	20240715	142900	103051570	19110	19110	19110	19110	0
250	20240715	142800	103051570	19110	19110	19110	19110	0
251	20240715	142700	103051570	19110	19110	19110	19110	0
252	20240715	142600	103051570	19110	19110	19110	19110	0
253	20240715	142500	103051570	19110	19110	19110	19110	0
254	20240715	142400	103051570	19110	19110	19110	19110	0
255	20240715	142300	103051570	19110	19110	19110	19110	0
256	20240715	142200	103051570	19110	19110	19110	19110	0
257	20240715	142100	103051570	19110	19110	19110	19110	0
258	20240715	142000	103051570	19110	19110	19110	19110	0
259	20240715	141900	103051570	19110	19110	19110	19110	0
260	20240715	141800	103051570	19110	19110	19110	19110	0
261	20240715	141700	103051570	19110	19110	19110	19110	0
262	20240715	141600	103051570	19110	19110	19110	19110	0
263	20240715	141500	103051570	19110	19110	19110	19110	0
264	20240715	141400	103051570	19110	19110	19110	19110	0
265	20240715	141300	103051570	19110	19110	19110	19110	0
266	20240715	141200	103051570	19110	19110	19110	19110	0
267	20240715	141100	103051570	19110	19110	19110	19110	0
268	20240715	141000	103051570	19110	19110	19110	19110	0
269	20240715	140900	103051570	19110	19120	19120	19110	286
270	20240715	140800	97583270	19140	19140	19140	19140	0
271	20240715	140700	97583270	19140	19200	19200	19130	334
272	20240715	140600	91173180	19210	19210	19210	19210	0
273	20240715	140500	91173180	19210	19210	19210	19210	0
274	20240715	140400	91173180	19210	19210	19210	19210	0
275	20240715	140300	91173180	19210	19210	19210	19210	0
276	20240715	140200	91173180	19210	19210	19210	19210	0
277	20240715	140100	91173180	19210	19210	19210	19210	0
278	20240715	140000	91173180	19210	19210	19210	19210	0
279	20240715	135900	91173180	19210	19210	19210	19210	0
280	20240715	135800	91173180	19210	19210	19210	19210	0
281	20240715	135700	91173180	19210	19210	19210	19210	0
282	20240715	135600	91173180	19210	19210	19210	19210	0
283	20240715	135500	91173180	19210	19210	19210	19210	5
284	20240715	135400	91077130	19220	19220	19220	19220	0
285	20240715	135300	91077130	19220	19220	19220	19220	0
286	20240715	135200	91077130	19220	19220	19220	19220	0
287	20240715	135100	91077130	19220	19220	19220	19220	0
288	20240715	135000	91077130	19220	19220	19220	19220	0
289	20240715	134900	91077130	19220	19220	19220	19220	0
290	20240715	134800	91077130	19220	19220	19220	19220	0
291	20240715	134700	91077130	19220	19200	19220	19200	180
292	20240715	134600	87620930	19210	19210	19210	19210	0
293	20240715	134500	87620930	19210	19210	19210	19210	0
294	20240715	134400	87620930	19210	19220	19220	19210	146
295	20240715	134300	84814830	19210	19220	19220	19210	179
296	20240715	134200	81376020	19230	19230	19230	19230	0
297	20240715	134100	81376020	19230	19230	19230	19230	0
298	20240715	134000	81376020	19230	19230	19230	19230	0
299	20240715	133900	81376020	19230	19230	19230	19230	2
300	20240715	133800	81337560	19210	19210	19220	19210	183
301	20240715	133700	77821970	19210	19200	19210	19200	3
302	20240715	133600	77764360	19210	19190	19210	19190	105
303	20240715	133500	75749290	19200	19200	19200	19200	1
304	20240715	133400	75730090	19190	19190	19190	19190	0
305	20240715	133300	75730090	19190	19190	19190	19190	0
306	20240715	133200	75730090	19190	19190	19190	19190	0
307	20240715	133100	75730090	19190	19190	19190	19190	0
308	20240715	133000	75730090	19190	19190	19190	19190	0
309	20240715	132900	75730090	19190	19190	19190	19190	0
310	20240715	132800	75730090	19190	19190	19190	19190	0
311	20240715	132700	75730090	19190	19190	19190	19190	0
312	20240715	132600	75730090	19190	19190	19190	19190	0
313	20240715	132500	75730090	19190	19190	19190	19190	0
314	20240715	132400	75730090	19190	19190	19190	19190	0
315	20240715	132300	75730090	19190	19190	19190	19190	0
316	20240715	132200	75730090	19190	19190	19190	19190	0
317	20240715	132100	75730090	19190	19190	19190	19190	0
318	20240715	132000	75730090	19190	19190	19190	19190	0
319	20240715	131900	75730090	19190	19190	19190	19190	0
320	20240715	131800	75730090	19190	19190	19190	19190	0
321	20240715	131700	75730090	19190	19190	19190	19190	0
322	20240715	131600	75730090	19190	19180	19190	19180	3
323	20240715	131500	75672540	19160	19160	19160	19160	1
324	20240715	131400	75653380	19250	19250	19250	19250	0
325	20240715	131300	75653380	19250	19250	19250	19250	3
326	20240715	131200	75595630	19250	19250	19250	19250	0
327	20240715	131100	75595630	19250	19250	19250	19250	0
328	20240715	131000	75595630	19250	19250	19250	19250	0
329	20240715	130900	75595630	19250	19250	19250	19250	0
330	20240715	130800	75595630	19250	19250	19250	19250	0
331	20240715	130700	75595630	19250	19200	19250	19200	27
332	20240715	130600	75077130	19250	19250	19250	19250	0
333	20240715	130500	75077130	19250	19250	19250	19250	0
334	20240715	130400	75077130	19250	19130	19250	19100	1559
335	20240715	130300	45286130	19130	19130	19130	19130	0
336	20240715	130200	45286130	19130	19130	19130	19130	0
337	20240715	130100	45286130	19130	19130	19130	19130	0
338	20240715	130000	45286130	19130	19130	19130	19130	1
339	20240715	125900	45267000	19140	19140	19140	19140	0
340	20240715	125800	45267000	19140	19140	19140	19140	0
341	20240715	125700	45267000	19140	19140	19140	19140	0
342	20240715	125600	45267000	19140	19140	19140	19140	0
343	20240715	125500	45267000	19140	19140	19140	19140	0
344	20240715	125400	45267000	19140	19140	19140	19140	0
345	20240715	125300	45267000	19140	19140	19140	19140	0
346	20240715	125200	45267000	19140	19140	19140	19140	0
347	20240715	125100	45267000	19140	19140	19140	19140	0
348	20240715	125000	45267000	19140	19140	19140	19140	0
349	20240715	124900	45267000	19140	19140	19140	19140	0
350	20240715	124800	45267000	19140	19140	19140	19140	0
351	20240715	124700	45267000	19140	19140	19140	19140	0
352	20240715	124600	45267000	19140	19140	19140	19140	0
353	20240715	124500	45267000	19140	19140	19140	19140	0
354	20240715	124400	45267000	19140	19140	19140	19140	0
355	20240715	124300	45267000	19140	19140	19140	19140	0
356	20240715	124200	45267000	19140	19140	19140	19140	0
357	20240715	124100	45267000	19140	19140	19140	19140	0
358	20240715	124000	45267000	19140	19140	19140	19140	2
359	20240715	123900	45228720	19140	19140	19140	19140	0
360	20240715	123800	45228720	19140	19140	19140	19140	0
361	20240715	123700	45228720	19140	19140	19140	19140	0
362	20240715	123600	45228720	19140	19140	19140	19140	0
363	20240715	123500	45228720	19140	19140	19140	19140	0
364	20240715	123400	45228720	19140	19140	19140	19140	0
365	20240715	123300	45228720	19140	19140	19140	19140	0
366	20240715	123200	45228720	19140	19140	19140	19140	0
367	20240715	123100	45228720	19140	19140	19140	19140	0
368	20240715	123000	45228720	19140	19140	19140	19140	0
369	20240715	122900	45228720	19140	19140	19140	19140	1
370	20240715	122800	45209580	19140	19140	19140	19140	0
371	20240715	122700	45209580	19140	19140	19140	19140	0
372	20240715	122600	45209580	19140	19120	19140	19120	44
373	20240715	122500	44368220	19120	19120	19120	19120	0
374	20240715	122400	44368220	19120	19120	19120	19120	0
375	20240715	122300	44368220	19120	19120	19120	19120	0
376	20240715	122200	44368220	19120	19120	19120	19120	0
377	20240715	122100	44368220	19120	19130	19150	19120	189
378	20240715	122000	40749460	19140	19170	19170	19140	647
379	20240715	121900	28365250	19180	19180	19180	19180	0
380	20240715	121800	28365250	19180	19180	19180	19180	0
381	20240715	121700	28365250	19180	19180	19180	19180	0
382	20240715	121600	28365250	19180	19180	19180	19180	0
383	20240715	121500	28365250	19180	19180	19180	19180	0
384	20240715	121400	28365250	19180	19180	19180	19180	0
385	20240715	121300	28365250	19180	19180	19180	19180	0
386	20240715	121200	28365250	19180	19180	19180	19180	0
387	20240715	121100	28365250	19180	19180	19180	19180	0
388	20240715	121000	28365250	19180	19180	19180	19180	2
389	20240715	120900	28326890	19170	19170	19170	19170	0
390	20240715	120800	28326890	19170	19170	19170	19170	0
391	20240715	120700	28326890	19170	19170	19170	19170	0
392	20240715	120600	28326890	19170	19170	19170	19170	0
393	20240715	120500	28326890	19170	19170	19170	19170	0
394	20240715	120400	28326890	19170	19170	19170	19170	0
395	20240715	120300	28326890	19170	19170	19170	19170	0
396	20240715	120200	28326890	19170	19170	19170	19170	0
397	20240715	120100	28326890	19170	19170	19170	19170	0
398	20240715	120000	28326890	19170	19170	19170	19170	0
399	20240715	115900	28326890	19170	19170	19170	19170	0
400	20240715	115800	28326890	19170	19170	19170	19170	0
401	20240715	115700	28326890	19170	19170	19170	19170	0
402	20240715	115600	28326890	19170	19170	19170	19170	0
403	20240715	115500	28326890	19170	19170	19170	19170	1
404	20240715	115400	28307720	19170	19170	19170	19170	0
405	20240715	115300	28307720	19170	19170	19170	19170	0
406	20240715	115200	28307720	19170	19170	19170	19170	0
407	20240715	115100	28307720	19170	19170	19170	19170	1
408	20240715	115000	28288550	19180	19180	19180	19180	0
409	20240715	114900	28288550	19180	19180	19180	19180	0
410	20240715	114800	28288550	19180	19180	19180	19180	0
411	20240715	114700	28288550	19180	19180	19180	19180	0
412	20240715	114600	28288550	19180	19180	19180	19180	1
413	20240715	114500	28269370	19190	19190	19190	19190	0
414	20240715	114400	28269370	19190	19190	19190	19190	0
415	20240715	114300	28269370	19190	19190	19190	19190	0
416	20240715	114200	28269370	19190	19190	19190	19190	0
417	20240715	114100	28269370	19190	19190	19190	19190	0
418	20240715	114000	28269370	19190	19190	19190	19190	0
419	20240715	113900	28269370	19190	19190	19190	19190	0
420	20240715	113800	28269370	19190	19190	19190	19190	0
421	20240715	113700	28269370	19190	19190	19190	19190	0
422	20240715	113600	28269370	19190	19190	19190	19190	0
423	20240715	113500	28269370	19190	19190	19190	19190	0
424	20240715	113400	28269370	19190	19190	19190	19190	0
425	20240715	113300	28269370	19190	19190	19190	19190	11
426	20240715	113200	28058280	19170	19170	19170	19170	0
427	20240715	113100	28058280	19170	19170	19170	19170	0
428	20240715	113000	28058280	19170	19170	19170	19170	0
429	20240715	112900	28058280	19170	19170	19170	19170	0
430	20240715	112800	28058280	19170	19170	19170	19170	0
431	20240715	112700	28058280	19170	19170	19170	19170	0
432	20240715	112600	28058280	19170	19170	19170	19170	0
433	20240715	112500	28058280	19170	19170	19170	19170	0
434	20240715	112400	28058280	19170	19170	19170	19170	0
435	20240715	112300	28058280	19170	19170	19170	19170	0
436	20240715	112200	28058280	19170	19170	19170	19170	1
437	20240715	112100	28039110	19180	19180	19180	19180	2
438	20240715	112000	28000750	19150	19140	19150	19140	2
439	20240715	111900	27962460	19120	19120	19120	19120	0
440	20240715	111800	27962460	19120	19120	19120	19120	0
441	20240715	111700	27962460	19120	19120	19120	19120	0
442	20240715	111600	27962460	19120	19120	19120	19120	1
443	20240715	111500	27943340	19120	19120	19120	19120	0
444	20240715	111400	27943340	19120	19120	19120	19120	0
445	20240715	111300	27943340	19120	19120	19120	19120	0
446	20240715	111200	27943340	19120	19120	19120	19120	0
447	20240715	111100	27943340	19120	19120	19120	19120	0
448	20240715	111000	27943340	19120	19120	19120	19120	2
449	20240715	110900	27905100	19120	19120	19120	19120	0
450	20240715	110800	27905100	19120	19120	19120	19120	1
451	20240715	110700	27885980	19120	19120	19120	19120	0
452	20240715	110600	27885980	19120	19080	19120	19080	165
453	20240715	110500	24737140	19080	19080	19080	19080	0
454	20240715	110400	24737140	19080	19080	19080	19080	0
455	20240715	110300	24737140	19080	19080	19080	19080	0
456	20240715	110200	24737140	19080	19070	19080	19070	15
457	20240715	110100	24451080	19080	19080	19080	19080	0
458	20240715	110000	24451080	19080	19070	19080	19070	118
459	20240715	105900	22200700	19060	19060	19060	19060	0
460	20240715	105800	22200700	19060	19060	19060	19060	1
461	20240715	105700	22181640	19060	19060	19060	19060	0
462	20240715	105600	22181640	19060	19060	19060	19060	0
463	20240715	105500	22181640	19060	19060	19060	19060	1
464	20240715	105400	22162580	19070	19070	19070	19070	0
465	20240715	105300	22162580	19070	19070	19070	19070	0
466	20240715	105200	22162580	19070	19070	19070	19070	0
467	20240715	105100	22162580	19070	19070	19070	19070	0
468	20240715	105000	22162580	19070	19070	19070	19070	0
469	20240715	104900	22162580	19070	19070	19070	19070	0
470	20240715	104800	22162580	19070	19070	19070	19070	0
471	20240715	104700	22162580	19070	19070	19070	19070	0
472	20240715	104600	22162580	19070	19070	19070	19070	0
473	20240715	104500	22162580	19070	19070	19070	19070	0
474	20240715	104400	22162580	19070	19070	19070	19070	0
475	20240715	104300	22162580	19070	19070	19070	19070	0
476	20240715	104200	22162580	19070	19070	19070	19070	0
477	20240715	104100	22162580	19070	19070	19070	19070	0
478	20240715	104000	22162580	19070	19070	19070	19070	0
479	20240715	103900	22162580	19070	19070	19070	19070	0
480	20240715	103800	22162580	19070	19070	19070	19070	0
481	20240715	103700	22162580	19070	19070	19070	19070	0
482	20240715	103600	22162580	19070	19070	19070	19070	0
483	20240715	103500	22162580	19070	19070	19070	19070	0
484	20240715	103400	22162580	19070	19070	19070	19070	1
485	20240715	103300	22143510	19070	19070	19070	19070	0
486	20240715	103200	22143510	19070	19070	19070	19070	0
487	20240715	103100	22143510	19070	19070	19070	19070	0
488	20240715	103000	22143510	19070	19070	19070	19070	6
489	20240715	102900	22029090	19070	19070	19070	19070	1
490	20240715	102800	22010020	19080	19080	19080	19080	0
491	20240715	102700	22010020	19080	19080	19080	19080	0
492	20240715	102600	22010020	19080	19080	19080	19080	0
493	20240715	102500	22010020	19080	19080	19080	19080	0
494	20240715	102400	22010020	19080	19080	19080	19080	0
495	20240715	102300	22010020	19080	19080	19080	19080	1
496	20240715	102200	21990940	19080	19080	19080	19080	0
497	20240715	102100	21990940	19080	19080	19080	19080	1
498	20240715	102000	21971860	19050	19050	19050	19050	14
499	20240715	101900	21705160	19040	19040	19040	19040	1
500	20240715	101800	21686120	19080	19080	19080	19080	0
501	20240715	101700	21686120	19080	19080	19080	19080	0
502	20240715	101600	21686120	19080	19080	19080	19080	0
503	20240715	101500	21686120	19080	19070	19080	19040	22
504	20240715	101400	21267070	19080	19080	19080	19080	2
505	20240715	101300	21228910	19080	19080	19080	19080	0
506	20240715	101200	21228910	19080	19080	19080	19080	0
507	20240715	101100	21228910	19080	19080	19080	19080	0
508	20240715	101000	21228910	19080	19080	19080	19080	2
509	20240715	100900	21190750	19080	19080	19080	19080	0
510	20240715	100800	21190750	19080	19080	19080	19080	3
511	20240715	100700	21133510	19080	19080	19080	19080	0
512	20240715	100600	21133510	19080	19080	19080	19080	6
513	20240715	100500	21019030	19080	19080	19080	19080	0
514	20240715	100400	21019030	19080	19080	19080	19080	0
515	20240715	100300	21019030	19080	19080	19080	19080	0
516	20240715	100200	21019030	19080	19080	19080	19080	1
517	20240715	100100	20999950	19080	19080	19080	19080	8
518	20240715	100000	20847310	19070	19070	19070	19070	0
519	20240715	095900	20847310	19070	19070	19070	19070	1
520	20240715	095800	20828240	19070	19070	19070	19070	0
521	20240715	095700	20828240	19070	19050	19080	19050	76
522	20240715	095600	19379660	19060	19060	19060	19060	0
523	20240715	095500	19379660	19060	19060	19060	19060	0
524	20240715	095400	19379660	19060	19060	19060	19060	0
525	20240715	095300	19379660	19060	19060	19060	19060	1
526	20240715	095200	19360600	19060	19060	19060	19060	0
527	20240715	095100	19360600	19060	19060	19060	19060	0
528	20240715	095000	19360600	19060	19060	19060	19060	54
529	20240715	094900	18331360	19060	19060	19060	19060	1
530	20240715	094800	18312300	19060	19050	19060	19050	3
531	20240715	094700	18255130	19050	19050	19050	19050	1
532	20240715	094600	18236080	19060	19050	19060	19050	11
533	20240715	094500	18026520	19040	19040	19040	19040	0
534	20240715	094400	18026520	19040	19030	19040	19030	22
535	20240715	094300	17607840	19040	19040	19040	19040	1
536	20240715	094200	17588800	19040	19040	19040	19040	0
537	20240715	094100	17588800	19040	19040	19040	19040	0
538	20240715	094000	17588800	19040	19040	19040	19040	0
539	20240715	093900	17588800	19040	19040	19040	19040	0
540	20240715	093800	17588800	19040	19040	19040	19040	0
541	20240715	093700	17588800	19040	19040	19040	19040	1
542	20240715	093600	17569760	19050	19050	19050	19050	3
543	20240715	093500	17512610	19020	19010	19020	19010	31
544	20240715	093400	16923270	19050	19050	19050	19050	0
545	20240715	093300	16923270	19050	19020	19050	19020	11
546	20240715	093200	16714020	19010	19010	19010	19010	0
547	20240715	093100	16714020	19010	19010	19010	19010	0
548	20240715	093000	16714020	19010	19020	19050	19010	121
549	20240715	092900	14412580	19080	19080	19080	19080	0
550	20240715	092800	14412580	19080	19030	19080	19030	128
551	20240715	092700	11976350	19020	19020	19020	19020	0
552	20240715	092600	11976350	19020	19020	19020	19020	0
553	20240715	092500	11976350	19020	19020	19020	19020	4
554	20240715	092400	11900270	19080	19080	19080	19080	0
555	20240715	092300	11900270	19080	19080	19080	19080	0
556	20240715	092200	11900270	19080	19080	19080	19080	0
557	20240715	092100	11900270	19080	19050	19080	19040	333
558	20240715	092000	5558280	19080	19080	19080	19080	0
559	20240715	091900	5558280	19080	19080	19080	19080	0
560	20240715	091800	5558280	19080	19080	19080	19080	0
561	20240715	091700	5558280	19080	19080	19080	19080	16
562	20240715	091600	5253000	19080	19080	19080	19080	0
563	20240715	091500	5253000	19080	19080	19080	19080	0
564	20240715	091400	5253000	19080	19120	19120	19080	241
565	20240715	091300	652100	19120	19120	19120	19120	0
566	20240715	091200	652100	19120	19120	19120	19120	0
567	20240715	091100	652100	19120	19120	19120	19120	3
568	20240715	091000	594740	19200	19200	19200	19200	0
569	20240715	090900	594740	19200	19200	19200	19200	0
570	20240715	090800	594740	19200	19200	19200	19200	0
571	20240715	090700	594740	19200	19200	19200	19200	10
572	20240715	090600	402740	19200	19100	19200	19100	2
573	20240715	090500	364440	19200	19200	19200	19200	0
574	20240715	090400	364440	19200	19200	19200	19200	15
575	20240715	090300	76440	19200	19200	19200	19200	1
576	20240715	090200	57240	19080	19080	19080	19080	0
577	20240715	090100	57240	19080	19080	19080	19080	0
578	20240715	090000	57240	19080	19080	19080	19080	3