KissMeData/001940/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	183500	83023420	18850	18850	18850	18850	429
3	20240725	183400	83023420	18850	18850	18850	18850	0
4	20240725	183300	83023420	18850	18850	18850	18850	0
5	20240725	183200	83023420	18850	18850	18850	18850	0
6	20240725	183100	83023420	18850	18850	18850	18850	0
7	20240725	183000	83023420	18850	18850	18850	18850	0
8	20240725	182900	83023420	18850	18850	18850	18850	0
9	20240725	182800	83023420	18850	18850	18850	18850	0
10	20240725	182700	83023420	18850	18850	18850	18850	0
11	20240725	182600	83023420	18850	18850	18850	18850	0
12	20240725	182500	83023420	18850	18850	18850	18850	0
13	20240725	182400	83023420	18850	18850	18850	18850	0
14	20240725	182300	83023420	18850	18850	18850	18850	0
15	20240725	182200	83023420	18850	18850	18850	18850	0
16	20240725	182100	83023420	18850	18850	18850	18850	0
17	20240725	182000	83023420	18850	18850	18850	18850	0
18	20240725	181900	83023420	18850	18850	18850	18850	0
19	20240725	181800	83023420	18850	18850	18850	18850	0
20	20240725	181700	83023420	18850	18850	18850	18850	0
21	20240725	181600	83023420	18850	18850	18850	18850	0
22	20240725	181500	83023420	18850	18850	18850	18850	0
23	20240725	181400	83023420	18850	18850	18850	18850	0
24	20240725	181300	83023420	18850	18850	18850	18850	0
25	20240725	181200	83023420	18850	18850	18850	18850	0
26	20240725	181100	83023420	18850	18850	18850	18850	0
27	20240725	181000	83023420	18850	18850	18850	18850	0
28	20240725	180900	83023420	18850	18850	18850	18850	0
29	20240725	180800	83023420	18850	18850	18850	18850	0
30	20240725	180700	83023420	18850	18850	18850	18850	0
31	20240725	180600	83023420	18850	18850	18850	18850	0
32	20240725	180500	83023420	18850	18850	18850	18850	429
33	20240725	180400	83023420	18850	18850	18850	18850	0
34	20240725	180300	83023420	18850	18850	18850	18850	0
35	20240725	180200	83023420	18850	18850	18850	18850	0
36	20240725	180100	83023420	18850	18850	18850	18850	0
37	20240725	180000	83023420	18850	18850	18850	18850	0
38	20240725	175900	83023420	18850	18850	18850	18850	0
39	20240725	175800	83023420	18850	18850	18850	18850	0
40	20240725	175700	83023420	18850	18850	18850	18850	0
41	20240725	175600	83023420	18850	18850	18850	18850	0
42	20240725	175500	83023420	18850	18850	18850	18850	0
43	20240725	175400	83023420	18850	18850	18850	18850	0
44	20240725	175300	83023420	18850	18850	18850	18850	0
45	20240725	175200	83023420	18850	18850	18850	18850	0
46	20240725	175100	83023420	18850	18850	18850	18850	0
47	20240725	175000	83023420	18850	18850	18850	18850	0
48	20240725	174900	83023420	18850	18850	18850	18850	0
49	20240725	174800	83023420	18850	18850	18850	18850	0
50	20240725	174700	83023420	18850	18850	18850	18850	0
51	20240725	174600	83023420	18850	18850	18850	18850	0
52	20240725	174500	83023420	18850	18850	18850	18850	0
53	20240725	174400	83023420	18850	18850	18850	18850	0
54	20240725	174300	83023420	18850	18850	18850	18850	0
55	20240725	174200	83023420	18850	18850	18850	18850	0
56	20240725	174100	83023420	18850	18850	18850	18850	0
57	20240725	174000	83023420	18850	18850	18850	18850	0
58	20240725	173900	83023420	18850	18850	18850	18850	0
59	20240725	173800	83023420	18850	18850	18850	18850	0
60	20240725	173700	83023420	18850	18850	18850	18850	0
61	20240725	173600	83023420	18850	18850	18850	18850	0
62	20240725	173500	83023420	18850	18850	18850	18850	429
63	20240725	173400	83023420	18850	18850	18850	18850	0
64	20240725	173300	83023420	18850	18850	18850	18850	0
65	20240725	173200	83023420	18850	18850	18850	18850	0
66	20240725	173100	83023420	18850	18850	18850	18850	0
67	20240725	173000	83023420	18850	18850	18850	18850	0
68	20240725	172900	83023420	18850	18850	18850	18850	0
69	20240725	172800	83023420	18850	18850	18850	18850	0
70	20240725	172700	83023420	18850	18850	18850	18850	0
71	20240725	172600	83023420	18850	18850	18850	18850	0
72	20240725	172500	83023420	18850	18850	18850	18850	0
73	20240725	172400	83023420	18850	18850	18850	18850	0
74	20240725	172300	83023420	18850	18850	18850	18850	0
75	20240725	172200	83023420	18850	18850	18850	18850	0
76	20240725	172100	83023420	18850	18850	18850	18850	0
77	20240725	172000	83023420	18850	18850	18850	18850	0
78	20240725	171900	83023420	18850	18850	18850	18850	0
79	20240725	171800	83023420	18850	18850	18850	18850	0
80	20240725	171700	83023420	18850	18850	18850	18850	0
81	20240725	171600	83023420	18850	18850	18850	18850	0
82	20240725	171500	83023420	18850	18850	18850	18850	0
83	20240725	171400	83023420	18850	18850	18850	18850	0
84	20240725	171300	83023420	18850	18850	18850	18850	0
85	20240725	171200	83023420	18850	18850	18850	18850	0
86	20240725	171100	83023420	18850	18850	18850	18850	0
87	20240725	171000	83023420	18850	18850	18850	18850	0
88	20240725	170900	83023420	18850	18850	18850	18850	0
89	20240725	170800	83023420	18850	18850	18850	18850	0
90	20240725	170700	83023420	18850	18850	18850	18850	0
91	20240725	170600	83023420	18850	18850	18850	18850	0
92	20240725	170500	83023420	18850	18850	18850	18850	429
93	20240725	170400	83023420	18850	18850	18850	18850	0
94	20240725	170300	83023420	18850	18850	18850	18850	0
95	20240725	170200	83023420	18850	18850	18850	18850	0
96	20240725	170100	83023420	18850	18850	18850	18850	0
97	20240725	170000	83023420	18850	18850	18850	18850	0
98	20240725	165900	83023420	18850	18850	18850	18850	0
99	20240725	165800	83023420	18850	18850	18850	18850	0
100	20240725	165700	83023420	18850	18850	18850	18850	0
101	20240725	165600	83023420	18850	18850	18850	18850	0
102	20240725	165500	83023420	18850	18850	18850	18850	0
103	20240725	165400	83023420	18850	18850	18850	18850	0
104	20240725	165300	83023420	18850	18850	18850	18850	0
105	20240725	165200	83023420	18850	18850	18850	18850	0
106	20240725	165100	83023420	18850	18850	18850	18850	0
107	20240725	165000	83023420	18850	18850	18850	18850	0
108	20240725	164900	83023420	18850	18850	18850	18850	0
109	20240725	164800	83023420	18850	18850	18850	18850	0
110	20240725	164700	83023420	18850	18850	18850	18850	0
111	20240725	164600	83023420	18850	18850	18850	18850	0
112	20240725	164500	83023420	18850	18850	18850	18850	0
113	20240725	164400	83023420	18850	18850	18850	18850	0
114	20240725	164300	83023420	18850	18850	18850	18850	0
115	20240725	164200	83023420	18850	18850	18850	18850	0
116	20240725	164100	83023420	18850	18850	18850	18850	0
117	20240725	164000	83023420	18850	18850	18850	18850	0
118	20240725	163900	83023420	18850	18850	18850	18850	0
119	20240725	163800	83023420	18850	18850	18850	18850	0
120	20240725	163700	83023420	18850	18850	18850	18850	0
121	20240725	163600	83023420	18850	18850	18850	18850	0
122	20240725	163500	83023420	18850	18850	18850	18850	429
123	20240725	163400	83023420	18850	18850	18850	18850	0
124	20240725	163300	83023420	18850	18850	18850	18850	0
125	20240725	163200	83023420	18850	18850	18850	18850	0
126	20240725	163100	83023420	18850	18850	18850	18850	0
127	20240725	163000	83023420	18850	18850	18850	18850	0
128	20240725	162900	83023420	18850	18850	18850	18850	0
129	20240725	162800	83023420	18850	18850	18850	18850	0
130	20240725	162700	83023420	18850	18850	18850	18850	0
131	20240725	162600	83023420	18850	18850	18850	18850	0
132	20240725	162500	83023420	18850	18850	18850	18850	0
133	20240725	162400	83023420	18850	18850	18850	18850	0
134	20240725	162300	83023420	18850	18850	18850	18850	0
135	20240725	162200	83023420	18850	18850	18850	18850	0
136	20240725	162100	83023420	18850	18850	18850	18850	0
137	20240725	162000	83023420	18850	18850	18850	18850	0
138	20240725	161900	83023420	18850	18850	18850	18850	0
139	20240725	161800	83023420	18850	18850	18850	18850	0
140	20240725	161700	83023420	18850	18850	18850	18850	0
141	20240725	161600	83023420	18850	18850	18850	18850	0
142	20240725	161500	83023420	18850	18850	18850	18850	0
143	20240725	161400	83023420	18850	18850	18850	18850	0
144	20240725	161300	83023420	18850	18850	18850	18850	0
145	20240725	161200	83023420	18850	18850	18850	18850	0
146	20240725	161100	83023420	18850	18850	18850	18850	0
147	20240725	161000	83023420	18850	18850	18850	18850	0
148	20240725	160900	83023420	18850	18850	18850	18850	0
149	20240725	160800	83023420	18850	18850	18850	18850	0
150	20240725	160700	83023420	18850	18850	18850	18850	0
151	20240725	160600	83023420	18850	18850	18850	18850	0
152	20240725	160500	83023420	18850	18850	18850	18850	429
153	20240725	160400	83023420	18850	18850	18850	18850	0
154	20240725	160300	83023420	18850	18850	18850	18850	0
155	20240725	160200	83023420	18850	18850	18850	18850	0
156	20240725	160100	83023420	18850	18850	18850	18850	0
157	20240725	160000	83023420	18850	18850	18850	18850	0
158	20240725	155900	83023420	18850	18850	18850	18850	0
159	20240725	155800	83023420	18850	18850	18850	18850	0
160	20240725	155700	83023420	18850	18850	18850	18850	0
161	20240725	155600	83023420	18850	18850	18850	18850	0
162	20240725	155500	83023420	18850	18850	18850	18850	0
163	20240725	155400	83023420	18850	18850	18850	18850	0
164	20240725	155300	83023420	18850	18850	18850	18850	0
165	20240725	155200	83023420	18850	18850	18850	18850	0
166	20240725	155100	83023420	18850	18850	18850	18850	0
167	20240725	155000	83023420	18850	18850	18850	18850	0
168	20240725	154900	83023420	18850	18850	18850	18850	0
169	20240725	154800	83023420	18850	18850	18850	18850	0
170	20240725	154700	83023420	18850	18850	18850	18850	0
171	20240725	154600	83023420	18850	18850	18850	18850	0
172	20240725	154500	83023420	18850	18850	18850	18850	0
173	20240725	154400	83023420	18850	18850	18850	18850	0
174	20240725	154300	83023420	18850	18850	18850	18850	0
175	20240725	154200	83023420	18850	18850	18850	18850	0
176	20240725	154100	83023420	18850	18850	18850	18850	0
177	20240725	154000	83023420	18850	18850	18850	18850	0
178	20240725	153900	83023420	18850	18850	18850	18850	0
179	20240725	153800	83023420	18850	18850	18850	18850	0
180	20240725	153700	83023420	18850	18850	18850	18850	0
181	20240725	153600	83023420	18850	18850	18850	18850	0
182	20240725	153500	83023420	18850	18850	18850	18850	429
183	20240725	153400	83023420	18850	18850	18850	18850	0
184	20240725	153300	83023420	18850	18850	18850	18850	0
185	20240725	153200	83023420	18850	18850	18850	18850	0
186	20240725	153100	83023420	18850	18850	18850	18850	0
187	20240725	153000	83023420	18850	18850	18850	18850	429
188	20240725	152900	74936770	18850	18850	18850	18850	0
189	20240725	152800	74936770	18850	18850	18850	18850	0
190	20240725	152700	74936770	18850	18850	18850	18850	0
191	20240725	152600	74936770	18850	18850	18850	18850	0
192	20240725	152500	74936770	18850	18850	18850	18850	0
193	20240725	152400	74936770	18850	18850	18850	18850	0
194	20240725	152300	74936770	18850	18850	18850	18850	0
195	20240725	152200	74936770	18850	18850	18850	18850	0
196	20240725	152100	74936770	18850	18850	18850	18850	0
197	20240725	152000	74936770	18850	18850	18850	18850	0
198	20240725	151900	74936770	18850	18850	18850	18850	1
199	20240725	151800	74917920	18880	18880	18880	18850	17
200	20240725	151700	74597350	18850	18850	18850	18850	2
201	20240725	151600	74559650	18880	18850	18880	18850	13
202	20240725	151500	74314540	18880	18880	18880	18880	0
203	20240725	151400	74314540	18880	18880	18880	18880	19
204	20240725	151300	73955820	18850	18850	18880	18850	8
205	20240725	151200	73804990	18880	18880	18880	18880	0
206	20240725	151100	73804990	18880	18880	18880	18880	1
207	20240725	151000	73786110	18850	18850	18850	18850	0
208	20240725	150900	73786110	18850	18880	18880	18850	39
209	20240725	150800	73050520	18860	18850	18860	18850	23
210	20240725	150700	72616860	18850	18850	18850	18850	0
211	20240725	150600	72616860	18850	18850	18850	18850	1
212	20240725	150500	72598010	18850	18850	18850	18850	9
213	20240725	150400	72428360	18860	18860	18860	18860	0
214	20240725	150300	72428360	18860	18860	18860	18860	0
215	20240725	150200	72428360	18860	18860	18860	18860	0
216	20240725	150100	72428360	18860	18860	18860	18860	1
217	20240725	150000	72409500	18860	18860	18860	18860	0
218	20240725	145900	72409500	18860	18860	18860	18860	0
219	20240725	145800	72409500	18860	18860	18860	18860	0
220	20240725	145700	72409500	18860	18860	18860	18860	0
221	20240725	145600	72409500	18860	18860	18860	18860	0
222	20240725	145500	72409500	18860	18860	18860	18860	1
223	20240725	145400	72390640	18870	18870	18870	18870	0
224	20240725	145300	72390640	18870	18870	18870	18870	0
225	20240725	145200	72390640	18870	18870	18870	18870	0
226	20240725	145100	72390640	18870	18870	18870	18870	1
227	20240725	145000	72371770	18850	18850	18850	18850	0
228	20240725	144900	72371770	18850	18850	18850	18850	0
229	20240725	144800	72371770	18850	18850	18850	18850	0
230	20240725	144700	72371770	18850	18850	18850	18850	0
231	20240725	144600	72371770	18850	18850	18850	18850	0
232	20240725	144500	72371770	18850	18850	18850	18850	0
233	20240725	144400	72371770	18850	18850	18850	18850	0
234	20240725	144300	72371770	18850	18850	18850	18850	0
235	20240725	144200	72371770	18850	18850	18850	18850	0
236	20240725	144100	72371770	18850	18850	18850	18850	0
237	20240725	144000	72371770	18850	18850	18850	18850	0
238	20240725	143900	72371770	18850	18850	18850	18850	0
239	20240725	143800	72371770	18850	18850	18850	18850	0
240	20240725	143700	72371770	18850	18850	18850	18850	0
241	20240725	143600	72371770	18850	18850	18850	18850	0
242	20240725	143500	72371770	18850	18850	18850	18850	1
243	20240725	143400	72352920	18850	18850	18850	18850	0
244	20240725	143300	72352920	18850	18850	18850	18850	0
245	20240725	143200	72352920	18850	18850	18850	18850	0
246	20240725	143100	72352920	18850	18850	18850	18850	0
247	20240725	143000	72352920	18850	18850	18850	18850	0
248	20240725	142900	72352920	18850	18850	18850	18850	0
249	20240725	142800	72352920	18850	18850	18850	18850	0
250	20240725	142700	72352920	18850	18850	18850	18850	0
251	20240725	142600	72352920	18850	18850	18850	18850	0
252	20240725	142500	72352920	18850	18850	18850	18850	0
253	20240725	142400	72352920	18850	18850	18850	18850	0
254	20240725	142300	72352920	18850	18850	18850	18850	0
255	20240725	142200	72352920	18850	18850	18850	18850	0
256	20240725	142100	72352920	18850	18850	18850	18850	0
257	20240725	142000	72352920	18850	18860	18860	18850	21
258	20240725	141900	71956910	18860	18860	18860	18860	0
259	20240725	141800	71956910	18860	18860	18860	18860	0
260	20240725	141700	71956910	18860	18860	18860	18860	0
261	20240725	141600	71956910	18860	18860	18860	18860	0
262	20240725	141500	71956910	18860	18880	18890	18860	227
263	20240725	141400	67669580	18860	18860	18860	18860	0
264	20240725	141300	67669580	18860	18860	18860	18860	0
265	20240725	141200	67669580	18860	18860	18860	18860	0
266	20240725	141100	67669580	18860	18860	18860	18860	0
267	20240725	141000	67669580	18860	18860	18860	18860	0
268	20240725	140900	67669580	18860	18860	18860	18860	0
269	20240725	140800	67669580	18860	18860	18860	18860	0
270	20240725	140700	67669580	18860	18860	18860	18860	0
271	20240725	140600	67669580	18860	18860	18860	18860	0
272	20240725	140500	67669580	18860	18860	18860	18860	0
273	20240725	140400	67669580	18860	18860	18860	18860	6
274	20240725	140300	67556420	18880	18880	18880	18880	0
275	20240725	140200	67556420	18880	18880	18880	18880	0
276	20240725	140100	67556420	18880	18880	18880	18880	0
277	20240725	140000	67556420	18880	18880	18880	18880	0
278	20240725	135900	67556420	18880	18880	18880	18880	0
279	20240725	135800	67556420	18880	18880	18880	18880	0
280	20240725	135700	67556420	18880	18880	18880	18880	0
281	20240725	135600	67556420	18880	18880	18880	18880	0
282	20240725	135500	67556420	18880	18880	18880	18880	7
283	20240725	135400	67424260	18870	18870	18870	18870	0
284	20240725	135300	67424260	18870	18870	18870	18870	0
285	20240725	135200	67424260	18870	18870	18870	18870	0
286	20240725	135100	67424260	18870	18870	18870	18870	0
287	20240725	135000	67424260	18870	18870	18870	18870	0
288	20240725	134900	67424260	18870	18870	18870	18870	0
289	20240725	134800	67424260	18870	18870	18870	18870	1
290	20240725	134700	67405390	18870	18870	18870	18870	0
291	20240725	134600	67405390	18870	18870	18870	18870	0
292	20240725	134500	67405390	18870	18870	18870	18870	2
293	20240725	134400	67367650	18880	18880	18880	18880	0
294	20240725	134300	67367650	18880	18880	18880	18880	0
295	20240725	134200	67367650	18880	18880	18880	18880	0
296	20240725	134100	67367650	18880	18880	18880	18880	0
297	20240725	134000	67367650	18880	18880	18880	18880	0
298	20240725	133900	67367650	18880	18880	18880	18880	0
299	20240725	133800	67367650	18880	18880	18880	18880	0
300	20240725	133700	67367650	18880	18880	18880	18880	0
301	20240725	133600	67367650	18880	18880	18880	18880	0
302	20240725	133500	67367650	18880	18880	18880	18880	1
303	20240725	133400	67348770	18870	18870	18870	18870	0
304	20240725	133300	67348770	18870	18870	18870	18870	0
305	20240725	133200	67348770	18870	18870	18870	18870	0
306	20240725	133100	67348770	18870	18870	18870	18870	0
307	20240725	133000	67348770	18870	18870	18870	18870	0
308	20240725	132900	67348770	18870	18870	18870	18870	0
309	20240725	132800	67348770	18870	18870	18870	18870	0
310	20240725	132700	67348770	18870	18870	18870	18870	0
311	20240725	132600	67348770	18870	18870	18870	18870	11
312	20240725	132500	67141200	18860	18860	18860	18860	0
313	20240725	132400	67141200	18860	18860	18860	18860	2
314	20240725	132300	67103480	18870	18870	18870	18870	0
315	20240725	132200	67103480	18870	18870	18870	18870	0
316	20240725	132100	67103480	18870	18870	18870	18870	0
317	20240725	132000	67103480	18870	18870	18870	18870	0
318	20240725	131900	67103480	18870	18870	18870	18870	0
319	20240725	131800	67103480	18870	18870	18870	18870	0
320	20240725	131700	67103480	18870	18870	18870	18870	1
321	20240725	131600	67084610	18870	18870	18870	18870	0
322	20240725	131500	67084610	18870	18870	18870	18870	0
323	20240725	131400	67084610	18870	18870	18870	18870	0
324	20240725	131300	67084610	18870	18870	18870	18870	0
325	20240725	131200	67084610	18870	18870	18870	18870	0
326	20240725	131100	67084610	18870	18870	18890	18860	589
327	20240725	131000	55964580	18860	18870	18880	18860	385
328	20240725	130900	48696370	18880	18880	18880	18880	2
329	20240725	130800	48658610	18860	18860	18860	18860	0
330	20240725	130700	48658610	18860	18860	18860	18860	0
331	20240725	130600	48658610	18860	18860	18860	18860	0
332	20240725	130500	48658610	18860	18860	18860	18860	0
333	20240725	130400	48658610	18860	18880	18880	18860	3
334	20240725	130300	48601990	18860	18860	18860	18860	0
335	20240725	130200	48601990	18860	18860	18860	18860	0
336	20240725	130100	48601990	18860	18860	18860	18860	0
337	20240725	130000	48601990	18860	18860	18860	18860	0
338	20240725	125900	48601990	18860	18860	18860	18860	0
339	20240725	125800	48601990	18860	18880	18880	18860	65
340	20240725	125700	47374930	18860	18860	18860	18860	0
341	20240725	125600	47374930	18860	18860	18860	18860	0
342	20240725	125500	47374930	18860	18860	18860	18860	15
343	20240725	125400	47092030	18880	18880	18880	18880	0
344	20240725	125300	47092030	18880	18880	18880	18880	2
345	20240725	125200	47054270	18880	18880	18880	18880	0
346	20240725	125100	47054270	18880	18880	18880	18880	0
347	20240725	125000	47054270	18880	18880	18880	18880	0
348	20240725	124900	47054270	18880	18880	18880	18880	0
349	20240725	124800	47054270	18880	18880	18880	18880	0
350	20240725	124700	47054270	18880	18880	18880	18880	0
351	20240725	124600	47054270	18880	18880	18880	18880	0
352	20240725	124500	47054270	18880	18860	18880	18860	67
353	20240725	124400	45790610	18850	18850	18850	18850	0
354	20240725	124300	45790610	18850	18860	18860	18850	6
355	20240725	124200	45677460	18860	18860	18860	18860	0
356	20240725	124100	45677460	18860	18860	18860	18860	0
357	20240725	124000	45677460	18860	18860	18860	18860	0
358	20240725	123900	45677460	18860	18860	18860	18860	1
359	20240725	123800	45658600	18850	18850	18850	18850	0
360	20240725	123700	45658600	18850	18850	18850	18850	0
361	20240725	123600	45658600	18850	18850	18850	18850	0
362	20240725	123500	45658600	18850	18850	18850	18850	2
363	20240725	123400	45620900	18860	18860	18860	18860	0
364	20240725	123300	45620900	18860	18860	18860	18860	0
365	20240725	123200	45620900	18860	18860	18860	18860	0
366	20240725	123100	45620900	18860	18860	18860	18860	1
367	20240725	123000	45602040	18860	18860	18860	18860	0
368	20240725	122900	45602040	18860	18860	18860	18860	0
369	20240725	122800	45602040	18860	18850	18860	18850	105
370	20240725	122700	43622670	18840	18840	18840	18840	0
371	20240725	122600	43622670	18840	18840	18840	18840	0
372	20240725	122500	43622670	18840	18840	18840	18840	0
373	20240725	122400	43622670	18840	18840	18840	18840	0
374	20240725	122300	43622670	18840	18840	18840	18840	0
375	20240725	122200	43622670	18840	18840	18840	18840	0
376	20240725	122100	43622670	18840	18840	18840	18840	0
377	20240725	122000	43622670	18840	18840	18840	18840	0
378	20240725	121900	43622670	18840	18840	18840	18840	0
379	20240725	121800	43622670	18840	18840	18840	18840	0
380	20240725	121700	43622670	18840	18840	18840	18840	0
381	20240725	121600	43622670	18840	18840	18840	18840	0
382	20240725	121500	43622670	18840	18840	18840	18840	0
383	20240725	121400	43622670	18840	18840	18840	18840	0
384	20240725	121300	43622670	18840	18850	18850	18840	24
385	20240725	121200	43170290	18860	18860	18860	18860	1
386	20240725	121100	43151430	18850	18910	18920	18850	1264
387	20240725	121000	19273840	18900	18900	18900	18900	0
388	20240725	120900	19273840	18900	18900	18900	18900	0
389	20240725	120800	19273840	18900	18900	18900	18900	1
390	20240725	120700	19254940	18920	18920	18920	18920	1
391	20240725	120600	19236020	18920	18910	18920	18910	40
392	20240725	120500	18479590	18910	18910	18910	18910	0
393	20240725	120400	18479590	18910	18910	18910	18910	0
394	20240725	120300	18479590	18910	18910	18910	18910	0
395	20240725	120200	18479590	18910	18910	18910	18910	0
396	20240725	120100	18479590	18910	18910	18910	18910	0
397	20240725	120000	18479590	18910	18910	18910	18910	0
398	20240725	115900	18479590	18910	18910	18910	18910	0
399	20240725	115800	18479590	18910	18910	18910	18910	0
400	20240725	115700	18479590	18910	18910	18910	18910	0
401	20240725	115600	18479590	18910	18910	18910	18910	0
402	20240725	115500	18479590	18910	18910	18910	18910	0
403	20240725	115400	18479590	18910	18910	18910	18910	0
404	20240725	115300	18479590	18910	18910	18910	18910	0
405	20240725	115200	18479590	18910	18910	18910	18910	0
406	20240725	115100	18479590	18910	18910	18910	18910	0
407	20240725	115000	18479590	18910	18910	18910	18910	0
408	20240725	114900	18479590	18910	18910	18910	18910	0
409	20240725	114800	18479590	18910	18910	18910	18910	0
410	20240725	114700	18479590	18910	18910	18910	18910	0
411	20240725	114600	18479590	18910	18910	18910	18910	0
412	20240725	114500	18479590	18910	18910	18910	18910	0
413	20240725	114400	18479590	18910	18910	18910	18910	0
414	20240725	114300	18479590	18910	18910	18910	18910	2
415	20240725	114200	18441770	18910	18910	18910	18910	0
416	20240725	114100	18441770	18910	18890	18910	18890	5
417	20240725	114000	18347260	18880	18880	18880	18880	0
418	20240725	113900	18347260	18880	18880	18880	18880	1
419	20240725	113800	18328380	18910	18910	18910	18880	18
420	20240725	113700	17988480	18910	18910	18920	18880	148
421	20240725	113600	15190870	18910	18910	18910	18910	0
422	20240725	113500	15190870	18910	18910	18910	18910	0
423	20240725	113400	15190870	18910	18910	18910	18910	0
424	20240725	113300	15190870	18910	18910	18910	18910	0
425	20240725	113200	15190870	18910	18910	18910	18910	0
426	20240725	113100	15190870	18910	18910	18910	18910	0
427	20240725	113000	15190870	18910	18910	18910	18910	0
428	20240725	112900	15190870	18910	18910	18910	18910	0
429	20240725	112800	15190870	18910	18910	18910	18910	0
430	20240725	112700	15190870	18910	18910	18910	18910	0
431	20240725	112600	15190870	18910	18910	18910	18910	0
432	20240725	112500	15190870	18910	18910	18910	18910	0
433	20240725	112400	15190870	18910	18910	18910	18910	0
434	20240725	112300	15190870	18910	18910	18910	18910	0
435	20240725	112200	15190870	18910	18910	18910	18910	0
436	20240725	112100	15190870	18910	18910	18910	18910	11
437	20240725	112000	14982860	18880	18880	18880	18880	0
438	20240725	111900	14982860	18880	18880	18880	18880	0
439	20240725	111800	14982860	18880	18880	18880	18880	0
440	20240725	111700	14982860	18880	18880	18880	18880	0
441	20240725	111600	14982860	18880	18880	18880	18880	0
442	20240725	111500	14982860	18880	18900	18900	18880	3
443	20240725	111400	14926190	18910	18910	18910	18910	2
444	20240725	111300	14888370	18910	18910	18910	18910	0
445	20240725	111200	14888370	18910	18910	18910	18910	0
446	20240725	111100	14888370	18910	18910	18910	18910	0
447	20240725	111000	14888370	18910	18910	18910	18910	1
448	20240725	110900	14869460	18910	18910	18910	18910	10
449	20240725	110800	14680360	18910	18910	18910	18910	1
450	20240725	110700	14661450	18910	18910	18910	18910	0
451	20240725	110600	14661450	18910	18910	18910	18910	0
452	20240725	110500	14661450	18910	18910	18910	18910	0
453	20240725	110400	14661450	18910	18910	18910	18910	0
454	20240725	110300	14661450	18910	18910	18910	18910	0
455	20240725	110200	14661450	18910	18910	18910	18910	0
456	20240725	110100	14661450	18910	18910	18910	18910	1
457	20240725	110000	14642540	18880	18910	18910	18880	139
458	20240725	105900	12016720	18910	18910	18910	18910	1
459	20240725	105800	11997810	18910	18910	18910	18900	5
460	20240725	105700	11903270	18920	18920	18920	18920	6
461	20240725	105600	11789750	18920	18920	18920	18920	0
462	20240725	105500	11789750	18920	18920	18920	18920	1
463	20240725	105400	11770830	18920	18920	18920	18920	0
464	20240725	105300	11770830	18920	18920	18920	18920	0
465	20240725	105200	11770830	18920	18920	18920	18920	0
466	20240725	105100	11770830	18920	18920	18920	18920	0
467	20240725	105000	11770830	18920	18920	18920	18920	0
468	20240725	104900	11770830	18920	18920	18920	18920	0
469	20240725	104800	11770830	18920	18920	18920	18920	0
470	20240725	104700	11770830	18920	18920	18920	18920	0
471	20240725	104600	11770830	18920	18920	18920	18920	0
472	20240725	104500	11770830	18920	18920	18920	18920	0
473	20240725	104400	11770830	18920	18920	18920	18920	0
474	20240725	104300	11770830	18920	18920	18920	18920	0
475	20240725	104200	11770830	18920	18910	18920	18910	9
476	20240725	104100	11600570	18890	18890	18890	18890	0
477	20240725	104000	11600570	18890	18890	18890	18890	0
478	20240725	103900	11600570	18890	18890	18890	18890	0
479	20240725	103800	11600570	18890	18890	18890	18890	0
480	20240725	103700	11600570	18890	18890	18890	18890	0
481	20240725	103600	11600570	18890	18890	18890	18890	0
482	20240725	103500	11600570	18890	18890	18890	18890	0
483	20240725	103400	11600570	18890	18910	18910	18890	3
484	20240725	103300	11543870	18890	18890	18890	18890	0
485	20240725	103200	11543870	18890	18890	18890	18890	0
486	20240725	103100	11543870	18890	18890	18890	18890	0
487	20240725	103000	11543870	18890	18890	18890	18890	0
488	20240725	102900	11543870	18890	18890	18890	18890	0
489	20240725	102800	11543870	18890	18910	18910	18890	3
490	20240725	102700	11487160	18910	18910	18910	18910	0
491	20240725	102600	11487160	18910	18910	18910	18910	0
492	20240725	102500	11487160	18910	18910	18910	18910	0
493	20240725	102400	11487160	18910	18910	18910	18910	0
494	20240725	102300	11487160	18910	18910	18910	18910	0
495	20240725	102200	11487160	18910	18910	18910	18910	0
496	20240725	102100	11487160	18910	18910	18910	18910	0
497	20240725	102000	11487160	18910	18910	18910	18910	0
498	20240725	101900	11487160	18910	18910	18910	18910	1
499	20240725	101800	11468250	18880	18910	18910	18880	12
500	20240725	101700	11241460	18920	18920	18920	18920	0
501	20240725	101600	11241460	18920	18920	18920	18920	2
502	20240725	101500	11203620	18920	18920	18920	18920	0
503	20240725	101400	11203620	18920	18920	18920	18920	0
504	20240725	101300	11203620	18920	18920	18920	18920	0
505	20240725	101200	11203620	18920	18930	18930	18920	2
506	20240725	101100	11165770	18920	18920	18920	18920	0
507	20240725	101000	11165770	18920	18930	18930	18920	9
508	20240725	100900	10995410	18930	18930	18930	18930	0
509	20240725	100800	10995410	18930	18930	18930	18930	0
510	20240725	100700	10995410	18930	18930	18930	18930	0
511	20240725	100600	10995410	18930	18930	18930	18930	1
512	20240725	100500	10976480	18910	18910	18910	18910	0
513	20240725	100400	10976480	18910	18910	18910	18910	0
514	20240725	100300	10976480	18910	18910	18910	18910	0
515	20240725	100200	10976480	18910	18910	18910	18910	0
516	20240725	100100	10976480	18910	18910	18910	18910	3
517	20240725	100000	10919750	18930	18930	18930	18930	0
518	20240725	095900	10919750	18930	18930	18930	18930	0
519	20240725	095800	10919750	18930	18930	18930	18930	0
520	20240725	095700	10919750	18930	18930	18930	18930	1
521	20240725	095600	10900820	18930	18930	18930	18930	0
522	20240725	095500	10900820	18930	18930	18930	18930	0
523	20240725	095400	10900820	18930	18930	18930	18930	1
524	20240725	095300	10881890	18930	18930	18930	18930	0
525	20240725	095200	10881890	18930	18930	18930	18930	0
526	20240725	095100	10881890	18930	18930	18930	18930	0
527	20240725	095000	10881890	18930	18930	18930	18930	0
528	20240725	094900	10881890	18930	18930	18930	18930	0
529	20240725	094800	10881890	18930	18930	18930	18930	0
530	20240725	094700	10881890	18930	18930	18930	18930	0
531	20240725	094600	10881890	18930	18930	18930	18930	0
532	20240725	094500	10881890	18930	18930	18930	18930	0
533	20240725	094400	10881890	18930	18930	18930	18930	1
534	20240725	094300	10862960	18900	18920	18920	18900	12
535	20240725	094200	10636060	18910	18910	18910	18910	0
536	20240725	094100	10636060	18910	18910	18910	18910	0
537	20240725	094000	10636060	18910	18890	18910	18890	20
538	20240725	093900	10257980	18900	18900	18900	18900	2
539	20240725	093800	10220180	18880	18880	18880	18880	0
540	20240725	093700	10220180	18880	18880	18880	18880	0
541	20240725	093600	10220180	18880	18880	18880	18880	0
542	20240725	093500	10220180	18880	18880	18880	18880	0
543	20240725	093400	10220180	18880	18880	18880	18880	0
544	20240725	093300	10220180	18880	18890	18890	18880	8
545	20240725	093200	10069070	18880	18880	18880	18880	0
546	20240725	093100	10069070	18880	18880	18880	18880	0
547	20240725	093000	10069070	18880	18880	18880	18880	2
548	20240725	092900	10031310	18880	18960	18970	18880	289
549	20240725	092800	4561630	18960	19000	19000	18960	10
550	20240725	092700	4371670	18960	18960	18960	18960	0
551	20240725	092600	4371670	18960	18960	18960	18960	0
552	20240725	092500	4371670	18960	18960	18960	18960	0
553	20240725	092400	4371670	18960	18960	18960	18960	1
554	20240725	092300	4352710	18960	18960	18960	18960	0
555	20240725	092200	4352710	18960	18960	18960	18960	0
556	20240725	092100	4352710	18960	18960	18960	18960	0
557	20240725	092000	4352710	18960	18940	18960	18940	4
558	20240725	091900	4276930	19010	19010	19010	19010	20
559	20240725	091800	3896730	19010	19010	19010	19010	0
560	20240725	091700	3896730	19010	19010	19010	19010	0
561	20240725	091600	3896730	19010	19010	19010	19010	0
562	20240725	091500	3896730	19010	19010	19010	19010	7
563	20240725	091400	3763660	18920	18920	18920	18920	0
564	20240725	091300	3763660	18920	18920	18920	18920	1
565	20240725	091200	3744740	18910	18910	18910	18910	0
566	20240725	091100	3744740	18910	18910	18910	18910	0
567	20240725	091000	3744740	18910	18910	18910	18910	1
568	20240725	090900	3725830	19040	19040	19040	19040	0
569	20240725	090800	3725830	19040	19040	19040	19040	0
570	20240725	090700	3725830	19040	18950	19040	18860	58
571	20240725	090600	2626950	19050	19050	19050	19050	0
572	20240725	090500	2626950	19050	19050	19050	19050	1
573	20240725	090400	2607900	19060	19060	19060	19060	0
574	20240725	090300	2607900	19060	18960	19060	18940	6
575	20240725	090200	2494060	18960	18960	18960	18960	0
576	20240725	090100	2494060	18960	18990	18990	18960	2
577	20240725	090000	2456110	19070	19090	19090	19010	129