KissMeData/001940/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183600	262134650	18720	18720	18720	18720	108
3	20240704	183500	262134650	18720	18720	18720	18720	0
4	20240704	183400	262134650	18720	18720	18720	18720	0
5	20240704	183300	262134650	18720	18720	18720	18720	0
6	20240704	183200	262134650	18720	18720	18720	18720	0
7	20240704	183100	262134650	18720	18720	18720	18720	0
8	20240704	183000	262134650	18720	18720	18720	18720	0
9	20240704	182900	262134650	18720	18720	18720	18720	0
10	20240704	182800	262134650	18720	18720	18720	18720	0
11	20240704	182700	262134650	18720	18720	18720	18720	0
12	20240704	182600	262134650	18720	18720	18720	18720	0
13	20240704	182500	262134650	18720	18720	18720	18720	0
14	20240704	182400	262134650	18720	18720	18720	18720	0
15	20240704	182300	262134650	18720	18720	18720	18720	0
16	20240704	182200	262134650	18720	18720	18720	18720	0
17	20240704	182100	262134650	18720	18720	18720	18720	0
18	20240704	182000	262134650	18720	18720	18720	18720	0
19	20240704	181900	262134650	18720	18720	18720	18720	0
20	20240704	181800	262134650	18720	18720	18720	18720	0
21	20240704	181700	262134650	18720	18720	18720	18720	0
22	20240704	181600	262134650	18720	18720	18720	18720	0
23	20240704	181500	262134650	18720	18720	18720	18720	0
24	20240704	181400	262134650	18720	18720	18720	18720	0
25	20240704	181300	262134650	18720	18720	18720	18720	0
26	20240704	181200	262134650	18720	18720	18720	18720	0
27	20240704	181100	262134650	18720	18720	18720	18720	0
28	20240704	181000	262134650	18720	18720	18720	18720	0
29	20240704	180900	262134650	18720	18720	18720	18720	0
30	20240704	180800	262134650	18720	18720	18720	18720	0
31	20240704	180700	262134650	18720	18720	18720	18720	0
32	20240704	180600	262134650	18720	18720	18720	18720	108
33	20240704	180500	262134650	18720	18720	18720	18720	0
34	20240704	180400	262134650	18720	18720	18720	18720	0
35	20240704	180300	262134650	18720	18720	18720	18720	0
36	20240704	180200	262134650	18720	18720	18720	18720	0
37	20240704	180100	262134650	18720	18720	18720	18720	0
38	20240704	180000	262134650	18720	18720	18720	18720	0
39	20240704	175900	262134650	18720	18720	18720	18720	0
40	20240704	175800	262134650	18720	18720	18720	18720	0
41	20240704	175700	262134650	18720	18720	18720	18720	0
42	20240704	175600	262134650	18720	18720	18720	18720	0
43	20240704	175500	262134650	18720	18720	18720	18720	0
44	20240704	175400	262134650	18720	18720	18720	18720	0
45	20240704	175300	262134650	18720	18720	18720	18720	0
46	20240704	175200	262134650	18720	18720	18720	18720	0
47	20240704	175100	262134650	18720	18720	18720	18720	0
48	20240704	175000	262134650	18720	18720	18720	18720	0
49	20240704	174900	262134650	18720	18720	18720	18720	0
50	20240704	174800	262134650	18720	18720	18720	18720	0
51	20240704	174700	262134650	18720	18720	18720	18720	0
52	20240704	174600	262134650	18720	18720	18720	18720	0
53	20240704	174500	262134650	18720	18720	18720	18720	0
54	20240704	174400	262134650	18720	18720	18720	18720	0
55	20240704	174300	262134650	18720	18720	18720	18720	0
56	20240704	174200	262134650	18720	18720	18720	18720	0
57	20240704	174100	262134650	18720	18720	18720	18720	0
58	20240704	174000	262134650	18720	18720	18720	18720	0
59	20240704	173900	262134650	18720	18720	18720	18720	0
60	20240704	173800	262134650	18720	18720	18720	18720	0
61	20240704	173700	262134650	18720	18720	18720	18720	0
62	20240704	173600	262134650	18720	18720	18720	18720	108
63	20240704	173500	262134650	18720	18720	18720	18720	0
64	20240704	173400	262134650	18720	18720	18720	18720	0
65	20240704	173300	262134650	18720	18720	18720	18720	0
66	20240704	173200	262134650	18720	18720	18720	18720	0
67	20240704	173100	262134650	18720	18720	18720	18720	0
68	20240704	173000	262134650	18720	18720	18720	18720	0
69	20240704	172900	262134650	18720	18720	18720	18720	0
70	20240704	172800	262134650	18720	18720	18720	18720	0
71	20240704	172700	262134650	18720	18720	18720	18720	0
72	20240704	172600	262134650	18720	18720	18720	18720	0
73	20240704	172500	262134650	18720	18720	18720	18720	0
74	20240704	172400	262134650	18720	18720	18720	18720	0
75	20240704	172300	262134650	18720	18720	18720	18720	0
76	20240704	172200	262134650	18720	18720	18720	18720	0
77	20240704	172100	262134650	18720	18720	18720	18720	0
78	20240704	172000	262134650	18720	18720	18720	18720	0
79	20240704	171900	262134650	18720	18720	18720	18720	0
80	20240704	171800	262134650	18720	18720	18720	18720	0
81	20240704	171700	262134650	18720	18720	18720	18720	0
82	20240704	171600	262134650	18720	18720	18720	18720	0
83	20240704	171500	262134650	18720	18720	18720	18720	0
84	20240704	171400	262134650	18720	18720	18720	18720	0
85	20240704	171300	262134650	18720	18720	18720	18720	0
86	20240704	171200	262134650	18720	18720	18720	18720	0
87	20240704	171100	262134650	18720	18720	18720	18720	0
88	20240704	171000	262134650	18720	18720	18720	18720	0
89	20240704	170900	262134650	18720	18720	18720	18720	0
90	20240704	170800	262134650	18720	18720	18720	18720	0
91	20240704	170700	262134650	18720	18720	18720	18720	0
92	20240704	170600	262134650	18720	18720	18720	18720	108
93	20240704	170500	262134650	18720	18720	18720	18720	0
94	20240704	170400	262134650	18720	18720	18720	18720	0
95	20240704	170300	262134650	18720	18720	18720	18720	0
96	20240704	170200	262134650	18720	18720	18720	18720	0
97	20240704	170100	262134650	18720	18720	18720	18720	0
98	20240704	170000	262134650	18720	18720	18720	18720	0
99	20240704	165900	262134650	18720	18720	18720	18720	0
100	20240704	165800	262134650	18720	18720	18720	18720	0
101	20240704	165700	262134650	18720	18720	18720	18720	0
102	20240704	165600	262134650	18720	18720	18720	18720	0
103	20240704	165500	262134650	18720	18720	18720	18720	0
104	20240704	165400	262134650	18720	18720	18720	18720	0
105	20240704	165300	262134650	18720	18720	18720	18720	0
106	20240704	165200	262134650	18720	18720	18720	18720	0
107	20240704	165100	262134650	18720	18720	18720	18720	0
108	20240704	165000	262134650	18720	18720	18720	18720	0
109	20240704	164900	262134650	18720	18720	18720	18720	0
110	20240704	164800	262134650	18720	18720	18720	18720	0
111	20240704	164700	262134650	18720	18720	18720	18720	0
112	20240704	164600	262134650	18720	18720	18720	18720	0
113	20240704	164500	262134650	18720	18720	18720	18720	0
114	20240704	164400	262134650	18720	18720	18720	18720	0
115	20240704	164300	262134650	18720	18720	18720	18720	0
116	20240704	164200	262134650	18720	18720	18720	18720	0
117	20240704	164100	262134650	18720	18720	18720	18720	0
118	20240704	164000	262134650	18720	18720	18720	18720	0
119	20240704	163900	262134650	18720	18720	18720	18720	0
120	20240704	163800	262134650	18720	18720	18720	18720	0
121	20240704	163700	262134650	18720	18720	18720	18720	0
122	20240704	163600	262134650	18720	18720	18720	18720	108
123	20240704	163500	262134650	18720	18720	18720	18720	0
124	20240704	163400	262134650	18720	18720	18720	18720	0
125	20240704	163300	262134650	18720	18720	18720	18720	0
126	20240704	163200	262134650	18720	18720	18720	18720	0
127	20240704	163100	262134650	18720	18720	18720	18720	0
128	20240704	163000	262134650	18720	18720	18720	18720	0
129	20240704	162900	262134650	18720	18720	18720	18720	0
130	20240704	162800	262134650	18720	18720	18720	18720	0
131	20240704	162700	262134650	18720	18720	18720	18720	0
132	20240704	162600	262134650	18720	18720	18720	18720	0
133	20240704	162500	262134650	18720	18720	18720	18720	0
134	20240704	162400	262134650	18720	18720	18720	18720	0
135	20240704	162300	262134650	18720	18720	18720	18720	0
136	20240704	162200	262134650	18720	18720	18720	18720	0
137	20240704	162100	262134650	18720	18720	18720	18720	0
138	20240704	162000	262134650	18720	18720	18720	18720	0
139	20240704	161900	262134650	18720	18720	18720	18720	0
140	20240704	161800	262134650	18720	18720	18720	18720	0
141	20240704	161700	262134650	18720	18720	18720	18720	0
142	20240704	161600	262134650	18720	18720	18720	18720	0
143	20240704	161500	262134650	18720	18720	18720	18720	0
144	20240704	161400	262134650	18720	18720	18720	18720	0
145	20240704	161300	262134650	18720	18720	18720	18720	0
146	20240704	161200	262134650	18720	18720	18720	18720	0
147	20240704	161100	262134650	18720	18720	18720	18720	0
148	20240704	161000	262134650	18720	18720	18720	18720	0
149	20240704	160900	262134650	18720	18720	18720	18720	0
150	20240704	160800	262134650	18720	18720	18720	18720	0
151	20240704	160700	262134650	18720	18720	18720	18720	0
152	20240704	160600	262134650	18720	18720	18720	18720	108
153	20240704	160500	262134650	18720	18720	18720	18720	0
154	20240704	160400	262134650	18720	18720	18720	18720	0
155	20240704	160300	262134650	18720	18720	18720	18720	0
156	20240704	160200	262134650	18720	18720	18720	18720	0
157	20240704	160100	262134650	18720	18720	18720	18720	0
158	20240704	160000	262134650	18720	18720	18720	18720	0
159	20240704	155900	262134650	18720	18720	18720	18720	0
160	20240704	155800	262134650	18720	18720	18720	18720	0
161	20240704	155700	262134650	18720	18720	18720	18720	0
162	20240704	155600	262134650	18720	18720	18720	18720	0
163	20240704	155500	262134650	18720	18720	18720	18720	0
164	20240704	155400	262134650	18720	18720	18720	18720	0
165	20240704	155300	262134650	18720	18720	18720	18720	0
166	20240704	155200	262134650	18720	18720	18720	18720	0
167	20240704	155100	262134650	18720	18720	18720	18720	0
168	20240704	155000	262134650	18720	18720	18720	18720	0
169	20240704	154900	262134650	18720	18720	18720	18720	0
170	20240704	154800	262134650	18720	18720	18720	18720	0
171	20240704	154700	262134650	18720	18720	18720	18720	0
172	20240704	154600	262134650	18720	18720	18720	18720	0
173	20240704	154500	262134650	18720	18720	18720	18720	0
174	20240704	154400	262134650	18720	18720	18720	18720	0
175	20240704	154300	262134650	18720	18720	18720	18720	0
176	20240704	154200	262134650	18720	18720	18720	18720	0
177	20240704	154100	262134650	18720	18720	18720	18720	0
178	20240704	154000	262134650	18720	18720	18720	18720	0
179	20240704	153900	262134650	18720	18720	18720	18720	0
180	20240704	153800	262134650	18720	18720	18720	18720	0
181	20240704	153700	262134650	18720	18720	18720	18720	0
182	20240704	153600	262134650	18720	18720	18720	18720	108
183	20240704	153500	262134650	18720	18720	18720	18720	0
184	20240704	153400	262134650	18720	18720	18720	18720	0
185	20240704	153300	262134650	18720	18720	18720	18720	0
186	20240704	153200	262134650	18720	18720	18720	18720	0
187	20240704	153100	262134650	18720	18720	18720	18720	0
188	20240704	153000	262134650	18720	18720	18720	18720	108
189	20240704	152900	260112890	18890	18890	18890	18890	0
190	20240704	152800	260112890	18890	18890	18890	18890	0
191	20240704	152700	260112890	18890	18890	18890	18890	0
192	20240704	152600	260112890	18890	18890	18890	18890	0
193	20240704	152500	260112890	18890	18890	18890	18890	0
194	20240704	152400	260112890	18890	18890	18890	18890	0
195	20240704	152300	260112890	18890	18890	18890	18890	0
196	20240704	152200	260112890	18890	18890	18890	18890	0
197	20240704	152100	260112890	18890	18890	18890	18890	0
198	20240704	152000	260112890	18890	18890	18890	18890	0
199	20240704	151900	260112890	18890	18770	18890	18770	24
200	20240704	151800	259662060	18900	18900	18900	18900	4
201	20240704	151700	259586460	18900	18790	18900	18770	241
202	20240704	151600	255061920	18800	18770	18800	18770	4
203	20240704	151500	254986770	18730	18740	18740	18720	12
204	20240704	151400	254762050	18750	18760	18760	18730	20
205	20240704	151300	254387350	18740	18800	18800	18740	6
206	20240704	151200	254274810	18770	18760	18800	18740	1014
207	20240704	151100	235264860	18780	18770	18780	18760	241
208	20240704	151000	230743250	18780	18780	18780	18780	15
209	20240704	150900	230461550	18780	18780	18780	18780	0
210	20240704	150800	230461550	18780	18780	18780	18780	0
211	20240704	150700	230461550	18780	18780	18780	18780	4
212	20240704	150600	230386430	18780	18780	18780	18780	1
213	20240704	150500	230367650	18780	18780	18780	18780	12
214	20240704	150400	230142290	18780	18780	18780	18780	0
215	20240704	150300	230142290	18780	18780	18780	18780	1
216	20240704	150200	230123510	18780	18780	18780	18780	0
217	20240704	150100	230123510	18780	18780	18780	18780	0
218	20240704	150000	230123510	18780	18780	18780	18780	25
219	20240704	145900	229654010	18770	18770	18770	18770	0
220	20240704	145800	229654010	18770	18770	18770	18770	0
221	20240704	145700	229654010	18770	18770	18770	18770	0
222	20240704	145600	229654010	18770	18770	18770	18770	0
223	20240704	145500	229654010	18770	18770	18770	18770	0
224	20240704	145400	229654010	18770	18770	18770	18770	0
225	20240704	145300	229654010	18770	18770	18770	18770	29
226	20240704	145200	229109680	18780	18780	18780	18780	0
227	20240704	145100	229109680	18780	18780	18780	18780	0
228	20240704	145000	229109680	18780	18780	18780	18780	0
229	20240704	144900	229109680	18780	18780	18780	18780	0
230	20240704	144800	229109680	18780	18780	18780	18780	0
231	20240704	144700	229109680	18780	18790	18790	18780	3
232	20240704	144600	229053330	18770	18770	18770	18770	0
233	20240704	144500	229053330	18770	18770	18770	18770	0
234	20240704	144400	229053330	18770	18770	18770	18770	0
235	20240704	144300	229053330	18770	18790	18790	18770	266
236	20240704	144200	224060480	18800	18820	18820	18800	246
237	20240704	144100	219435650	18790	18790	18790	18790	0
238	20240704	144000	219435650	18790	18790	18790	18790	0
239	20240704	143900	219435650	18790	18790	18790	18790	0
240	20240704	143800	219435650	18790	18790	18790	18790	0
241	20240704	143700	219435650	18790	18790	18790	18790	0
242	20240704	143600	219435650	18790	18790	18790	18790	30
243	20240704	143500	218871950	18790	18790	18790	18790	30
244	20240704	143400	218308250	18780	18770	18780	18770	481
245	20240704	143300	209278750	18760	18760	18760	18760	77
246	20240704	143200	207834230	18770	18780	18780	18770	140
247	20240704	143100	205205800	18790	18800	18800	18790	52
248	20240704	143000	204228690	18800	18800	18800	18800	0
249	20240704	142900	204228690	18800	18800	18800	18800	0
250	20240704	142800	204228690	18800	18800	18800	18800	0
251	20240704	142700	204228690	18800	18800	18800	18800	0
252	20240704	142600	204228690	18800	18800	18800	18800	0
253	20240704	142500	204228690	18800	18800	18800	18800	0
254	20240704	142400	204228690	18800	18800	18800	18800	1
255	20240704	142300	204209890	18800	18800	18800	18800	5
256	20240704	142200	204115890	18800	18800	18800	18800	0
257	20240704	142100	204115890	18800	18800	18800	18800	1
258	20240704	142000	204097090	18800	18800	18800	18800	0
259	20240704	141900	204097090	18800	18800	18800	18800	0
260	20240704	141800	204097090	18800	18800	18800	18800	0
261	20240704	141700	204097090	18800	18800	18800	18800	0
262	20240704	141600	204097090	18800	18800	18800	18800	0
263	20240704	141500	204097090	18800	18800	18800	18800	1
264	20240704	141400	204078290	18800	18800	18800	18800	1
265	20240704	141300	204059490	18800	18800	18800	18800	0
266	20240704	141200	204059490	18800	18800	18800	18800	3
267	20240704	141100	204003090	18800	18800	18800	18790	24
268	20240704	141000	203551990	18800	18820	18820	18790	99
269	20240704	140900	201691230	18810	18820	18820	18810	265
270	20240704	140800	196704130	18830	18830	18830	18830	0
271	20240704	140700	196704130	18830	18830	18830	18830	0
272	20240704	140600	196704130	18830	18830	18830	18830	0
273	20240704	140500	196704130	18830	18830	18830	18830	1
274	20240704	140400	196685300	18830	18830	18830	18830	28
275	20240704	140300	196158060	18830	18830	18830	18830	0
276	20240704	140200	196158060	18830	18830	18830	18830	0
277	20240704	140100	196158060	18830	18830	18830	18830	0
278	20240704	140000	196158060	18830	18830	18830	18830	0
279	20240704	135900	196158060	18830	18830	18830	18830	0
280	20240704	135800	196158060	18830	18830	18830	18830	0
281	20240704	135700	196158060	18830	18830	18830	18830	0
282	20240704	135600	196158060	18830	18830	18830	18830	0
283	20240704	135500	196158060	18830	18830	18830	18830	0
284	20240704	135400	196158060	18830	18830	18830	18830	0
285	20240704	135300	196158060	18830	18830	18830	18830	0
286	20240704	135200	196158060	18830	18830	18830	18830	0
287	20240704	135100	196158060	18830	18830	18830	18830	0
288	20240704	135000	196158060	18830	18830	18830	18830	0
289	20240704	134900	196158060	18830	18830	18830	18830	0
290	20240704	134800	196158060	18830	18830	18830	18830	25
291	20240704	134700	195687310	18830	18830	18830	18830	0
292	20240704	134600	195687310	18830	18830	18830	18830	0
293	20240704	134500	195687310	18830	18830	18830	18830	38
294	20240704	134400	194971770	18840	18840	18840	18840	0
295	20240704	134300	194971770	18840	18840	18840	18840	1
296	20240704	134200	194952930	18840	18840	18840	18840	0
297	20240704	134100	194952930	18840	18840	18840	18840	0
298	20240704	134000	194952930	18840	18840	18840	18840	0
299	20240704	133900	194952930	18840	18840	18840	18840	0
300	20240704	133800	194952930	18840	18840	18840	18840	0
301	20240704	133700	194952930	18840	18840	18840	18840	0
302	20240704	133600	194952930	18840	18840	18840	18840	0
303	20240704	133500	194952930	18840	18840	18840	18840	1
304	20240704	133400	194934090	18840	18910	18920	18840	832
305	20240704	133300	179240330	18920	18920	18920	18920	0
306	20240704	133200	179240330	18920	18920	18920	18920	0
307	20240704	133100	179240330	18920	18920	18920	18920	0
308	20240704	133000	179240330	18920	18920	18920	18920	0
309	20240704	132900	179240330	18920	18920	18920	18920	0
310	20240704	132800	179240330	18920	18920	18920	18920	0
311	20240704	132700	179240330	18920	18920	18920	18920	0
312	20240704	132600	179240330	18920	18920	18920	18920	0
313	20240704	132500	179240330	18920	18920	18920	18920	0
314	20240704	132400	179240330	18920	18920	18920	18920	90
315	20240704	132300	177537530	18900	18900	18900	18900	0
316	20240704	132200	177537530	18900	18900	18900	18900	0
317	20240704	132100	177537530	18900	18900	18900	18900	0
318	20240704	132000	177537530	18900	18900	18900	18880	249
319	20240704	131900	172835630	18920	18920	18920	18920	0
320	20240704	131800	172835630	18920	18910	18920	18910	101
321	20240704	131700	170925710	18910	18910	18910	18910	0
322	20240704	131600	170925710	18910	18910	18910	18910	0
323	20240704	131500	170925710	18910	18910	18910	18910	0
324	20240704	131400	170925710	18910	18910	18910	18910	0
325	20240704	131300	170925710	18910	18910	18910	18910	0
326	20240704	131200	170925710	18910	18910	18910	18910	0
327	20240704	131100	170925710	18910	18910	18910	18910	0
328	20240704	131000	170925710	18910	18910	18910	18910	20
329	20240704	130900	170547510	18910	18910	18910	18910	0
330	20240704	130800	170547510	18910	18910	18910	18910	1
331	20240704	130700	170528600	18900	18900	18900	18880	120
332	20240704	130600	168262620	18900	18900	18900	18900	0
333	20240704	130500	168262620	18900	18900	18900	18900	0
334	20240704	130400	168262620	18900	18900	18900	18900	0
335	20240704	130300	168262620	18900	18900	18900	18900	0
336	20240704	130200	168262620	18900	18900	18900	18900	0
337	20240704	130100	168262620	18900	18900	18900	18900	10
338	20240704	130000	168073620	18900	18900	18900	18900	0
339	20240704	125900	168073620	18900	18900	18900	18900	0
340	20240704	125800	168073620	18900	18900	18900	18900	0
341	20240704	125700	168073620	18900	18900	18900	18900	0
342	20240704	125600	168073620	18900	18900	18900	18900	0
343	20240704	125500	168073620	18900	18900	18900	18900	1
344	20240704	125400	168054720	18900	18900	18900	18900	0
345	20240704	125300	168054720	18900	18870	18900	18870	4
346	20240704	125200	167979150	18870	18860	18870	18860	253
347	20240704	125100	163207560	18900	18900	18900	18900	1
348	20240704	125000	163188660	18910	18910	18910	18910	0
349	20240704	124900	163188660	18910	18910	18910	18910	5
350	20240704	124800	163094110	18910	18910	18910	18910	0
351	20240704	124700	163094110	18910	18910	18910	18910	21
352	20240704	124600	162697000	18910	18910	18910	18910	0
353	20240704	124500	162697000	18910	18910	18910	18910	1
354	20240704	124400	162678090	18910	18910	18910	18910	0
355	20240704	124300	162678090	18910	18910	18910	18910	0
356	20240704	124200	162678090	18910	18910	18910	18910	0
357	20240704	124100	162678090	18910	18910	18910	18910	0
358	20240704	124000	162678090	18910	18910	18910	18910	0
359	20240704	123900	162678090	18910	18910	18910	18910	0
360	20240704	123800	162678090	18910	18910	18910	18910	1
361	20240704	123700	162659180	18900	18900	18900	18900	0
362	20240704	123600	162659180	18900	18900	18900	18900	0
363	20240704	123500	162659180	18900	18900	18900	18900	0
364	20240704	123400	162659180	18900	18900	18900	18900	6
365	20240704	123300	162545780	18930	18920	18930	18900	395
366	20240704	123200	155079810	18930	18930	18930	18930	1
367	20240704	123100	155060880	18930	18930	18930	18930	0
368	20240704	123000	155060880	18930	18930	18930	18930	4
369	20240704	122900	154985160	18930	18930	18930	18930	0
370	20240704	122800	154985160	18930	18930	18930	18930	0
371	20240704	122700	154985160	18930	18930	18930	18930	0
372	20240704	122600	154985160	18930	18930	18930	18930	3
373	20240704	122500	154928370	18860	18860	18860	18860	0
374	20240704	122400	154928370	18860	18860	18860	18860	0
375	20240704	122300	154928370	18860	18860	18860	18860	138
376	20240704	122200	152325690	18860	18860	18860	18860	0
377	20240704	122100	152325690	18860	18860	18860	18860	0
378	20240704	122000	152325690	18860	18860	18860	18860	0
379	20240704	121900	152325690	18860	18860	18860	18860	0
380	20240704	121800	152325690	18860	18860	18860	18860	3
381	20240704	121700	152269110	18850	18850	18850	18850	106
382	20240704	121600	150271010	18860	18880	18880	18860	201
383	20240704	121500	146480040	18890	18890	18890	18890	0
384	20240704	121400	146480040	18890	18890	18890	18890	0
385	20240704	121300	146480040	18890	18890	18890	18890	1
386	20240704	121200	146461150	18900	18900	18900	18900	0
387	20240704	121100	146461150	18900	18920	18920	18890	649
388	20240704	121000	134196210	18930	18930	18930	18930	12
389	20240704	120900	133969050	18870	18870	18870	18870	0
390	20240704	120800	133969050	18870	18870	18870	18870	41
391	20240704	120700	133195380	18850	18850	18850	18850	0
392	20240704	120600	133195380	18850	18850	18850	18850	0
393	20240704	120500	133195380	18850	18850	18850	18850	0
394	20240704	120400	133195380	18850	18850	18850	18850	0
395	20240704	120300	133195380	18850	18850	18850	18850	0
396	20240704	120200	133195380	18850	18850	18850	18850	0
397	20240704	120100	133195380	18850	18850	18850	18850	0
398	20240704	120000	133195380	18850	18850	18850	18850	0
399	20240704	115900	133195380	18850	18850	18850	18850	2
400	20240704	115800	133157680	18850	18850	18850	18850	0
401	20240704	115700	133157680	18850	18810	18850	18810	1098
402	20240704	115600	112488370	18800	18800	18800	18800	0
403	20240704	115500	112488370	18800	18800	18800	18800	0
404	20240704	115400	112488370	18800	18800	18800	18800	2
405	20240704	115300	112450770	18800	18800	18800	18800	0
406	20240704	115200	112450770	18800	18800	18800	18800	0
407	20240704	115100	112450770	18800	18800	18800	18800	0
408	20240704	115000	112450770	18800	18800	18800	18800	0
409	20240704	114900	112450770	18800	18800	18800	18800	0
410	20240704	114800	112450770	18800	18800	18800	18800	0
411	20240704	114700	112450770	18800	18800	18800	18800	0
412	20240704	114600	112450770	18800	18800	18800	18800	0
413	20240704	114500	112450770	18800	18800	18800	18800	0
414	20240704	114400	112450770	18800	18800	18800	18800	0
415	20240704	114300	112450770	18800	18800	18800	18800	0
416	20240704	114200	112450770	18800	18800	18800	18800	0
417	20240704	114100	112450770	18800	18800	18800	18800	0
418	20240704	114000	112450770	18800	18800	18800	18800	0
419	20240704	113900	112450770	18800	18800	18800	18800	0
420	20240704	113800	112450770	18800	18800	18800	18800	0
421	20240704	113700	112450770	18800	18800	18800	18800	0
422	20240704	113600	112450770	18800	18800	18800	18800	1
423	20240704	113500	112431970	18810	18810	18810	18810	0
424	20240704	113400	112431970	18810	18810	18810	18810	0
425	20240704	113300	112431970	18810	18810	18810	18810	0
426	20240704	113200	112431970	18810	18810	18810	18810	0
427	20240704	113100	112431970	18810	18810	18810	18810	57
428	20240704	113000	111359800	18810	18810	18810	18810	0
429	20240704	112900	111359800	18810	18810	18810	18810	0
430	20240704	112800	111359800	18810	18810	18810	18810	0
431	20240704	112700	111359800	18810	18810	18810	18810	0
432	20240704	112600	111359800	18810	18810	18810	18810	0
433	20240704	112500	111359800	18810	18810	18810	18810	0
434	20240704	112400	111359800	18810	18810	18810	18810	0
435	20240704	112300	111359800	18810	18810	18810	18810	0
436	20240704	112200	111359800	18810	18810	18810	18810	0
437	20240704	112100	111359800	18810	18810	18810	18810	0
438	20240704	112000	111359800	18810	18810	18810	18810	0
439	20240704	111900	111359800	18810	18810	18810	18810	0
440	20240704	111800	111359800	18810	18810	18810	18810	22
441	20240704	111700	110945980	18810	18810	18810	18810	0
442	20240704	111600	110945980	18810	18810	18810	18810	1
443	20240704	111500	110927170	18810	18810	18810	18810	0
444	20240704	111400	110927170	18810	18810	18810	18810	26
445	20240704	111300	110438110	18800	18800	18800	18800	407
446	20240704	111200	102786510	18790	18790	18790	18790	0
447	20240704	111100	102786510	18790	18790	18790	18790	1
448	20240704	111000	102767720	18790	18790	18790	18790	23
449	20240704	110900	102335550	18790	18790	18790	18790	1
450	20240704	110800	102316760	18790	18790	18790	18790	0
451	20240704	110700	102316760	18790	18790	18790	18790	0
452	20240704	110600	102316760	18790	18790	18790	18790	0
453	20240704	110500	102316760	18790	18790	18790	18790	0
454	20240704	110400	102316760	18790	18790	18790	18790	0
455	20240704	110300	102316760	18790	18790	18790	18790	0
456	20240704	110200	102316760	18790	18790	18790	18790	0
457	20240704	110100	102316760	18790	18790	18790	18790	0
458	20240704	110000	102316760	18790	18790	18790	18790	102
459	20240704	105900	100400180	18790	18790	18790	18790	0
460	20240704	105800	100400180	18790	18790	18790	18790	0
461	20240704	105700	100400180	18790	18790	18790	18790	1
462	20240704	105600	100381390	18790	18790	18790	18790	2
463	20240704	105500	100343810	18790	18790	18790	18790	1
464	20240704	105400	100325020	18790	18790	18790	18790	0
465	20240704	105300	100325020	18790	18790	18790	18790	2
466	20240704	105200	100287440	18790	18780	18790	18780	13
467	20240704	105100	100043180	18780	18780	18780	18780	7
468	20240704	105000	99911720	18790	18790	18790	18790	13
469	20240704	104900	99667450	18800	18800	18800	18800	0
470	20240704	104800	99667450	18800	18800	18800	18800	0
471	20240704	104700	99667450	18800	18800	18800	18800	2
472	20240704	104600	99629850	18800	18800	18800	18800	0
473	20240704	104500	99629850	18800	18800	18800	18800	0
474	20240704	104400	99629850	18800	18800	18800	18800	0
475	20240704	104300	99629850	18800	18800	18800	18800	0
476	20240704	104200	99629850	18800	18800	18800	18800	0
477	20240704	104100	99629850	18800	18800	18800	18800	2
478	20240704	104000	99592250	18810	18810	18810	18810	0
479	20240704	103900	99592250	18810	18810	18810	18810	0
480	20240704	103800	99592250	18810	18810	18810	18810	0
481	20240704	103700	99592250	18810	18810	18810	18810	0
482	20240704	103600	99592250	18810	18810	18810	18810	0
483	20240704	103500	99592250	18810	18810	18810	18810	0
484	20240704	103400	99592250	18810	18810	18810	18810	1
485	20240704	103300	99573440	18810	18810	18810	18810	0
486	20240704	103200	99573440	18810	18810	18810	18810	0
487	20240704	103100	99573440	18810	18810	18810	18810	1
488	20240704	103000	99554630	18810	18810	18810	18810	9
489	20240704	102900	99385340	18780	18780	18780	18780	0
490	20240704	102800	99385340	18780	18780	18780	18780	0
491	20240704	102700	99385340	18780	18770	18780	18770	173
492	20240704	102600	96136410	18780	18780	18780	18780	0
493	20240704	102500	96136410	18780	18790	18790	18770	211
494	20240704	102400	92175680	18810	18810	18810	18810	0
495	20240704	102300	92175680	18810	18820	18820	18800	187
496	20240704	102200	88659700	18830	18830	18830	18830	1
497	20240704	102100	88640870	18830	18860	18860	18830	475
498	20240704	102000	79696520	18870	18870	18870	18870	0
499	20240704	101900	79696520	18870	18870	18870	18870	0
500	20240704	101800	79696520	18870	18870	18870	18870	1
501	20240704	101700	79677650	18860	18860	18860	18860	89
502	20240704	101600	77999110	18870	18870	18870	18870	0
503	20240704	101500	77999110	18870	18870	18870	18870	0
504	20240704	101400	77999110	18870	18870	18870	18870	0
505	20240704	101300	77999110	18870	18870	18870	18870	0
506	20240704	101200	77999110	18870	18870	18870	18870	0
507	20240704	101100	77999110	18870	18870	18870	18870	0
508	20240704	101000	77999110	18870	18860	18870	18860	143
509	20240704	100900	75302010	18860	18860	18860	18860	0
510	20240704	100800	75302010	18860	18860	18860	18860	1
511	20240704	100700	75283150	18870	18890	18930	18870	413
512	20240704	100600	67486640	18910	18920	18920	18890	627
513	20240704	100500	55635400	18870	18870	18870	18870	0
514	20240704	100400	55635400	18870	18870	18870	18870	60
515	20240704	100300	54503200	18850	18850	18850	18850	0
516	20240704	100200	54503200	18850	18850	18850	18850	1
517	20240704	100100	54484350	18840	18840	18840	18840	0
518	20240704	100000	54484350	18840	18840	18840	18840	1
519	20240704	095900	54465510	18840	18840	18840	18840	0
520	20240704	095800	54465510	18840	18820	18840	18820	4
521	20240704	095700	54390170	18820	18830	18830	18820	5
522	20240704	095600	54296050	18850	18850	18850	18850	4
523	20240704	095500	54220650	18850	18850	18850	18850	50
524	20240704	095400	53278150	18840	18820	18840	18820	52
525	20240704	095300	52298490	18820	18820	18820	18820	0
526	20240704	095200	52298490	18820	18820	18820	18820	0
527	20240704	095100	52298490	18820	18820	18820	18820	0
528	20240704	095000	52298490	18820	18820	18820	18820	180
529	20240704	094900	48910890	18820	18820	18820	18820	185
530	20240704	094800	45429190	18800	18800	18800	18800	0
531	20240704	094700	45429190	18800	18800	18800	18800	5
532	20240704	094600	45335190	18800	18800	18800	18800	10
533	20240704	094500	45147190	18800	18800	18800	18800	159
534	20240704	094400	42157990	18800	18800	18800	18800	0
535	20240704	094300	42157990	18800	18800	18800	18800	0
536	20240704	094200	42157990	18800	18810	18810	18800	978
537	20240704	094100	23770930	18820	18820	18820	18820	1
538	20240704	094000	23752110	18820	18830	18830	18820	110
539	20240704	093900	21681890	18830	18830	18830	18830	8
540	20240704	093800	21531250	18900	18900	18900	18900	0
541	20240704	093700	21531250	18900	18900	18900	18900	0
542	20240704	093600	21531250	18900	18900	18900	18900	0
543	20240704	093500	21531250	18900	18900	18900	18900	0
544	20240704	093400	21531250	18900	18900	18900	18900	0
545	20240704	093300	21531250	18900	18900	18900	18900	1
546	20240704	093200	21512350	18900	18900	18900	18900	0
547	20240704	093100	21512350	18900	18900	18900	18900	0
548	20240704	093000	21512350	18900	18900	18900	18900	0
549	20240704	092900	21512350	18900	18900	18900	18900	0
550	20240704	092800	21512350	18900	18900	18900	18900	0
551	20240704	092700	21512350	18900	18900	18900	18900	0
552	20240704	092600	21512350	18900	18900	18900	18900	0
553	20240704	092500	21512350	18900	18900	18900	18900	11
554	20240704	092400	21304450	18900	18900	18900	18900	11
555	20240704	092300	21096550	18810	18820	18820	18810	4
556	20240704	092200	21021280	18920	18920	18920	18920	1
557	20240704	092100	21002360	18950	18950	18950	18950	0
558	20240704	092000	21002360	18950	18950	18950	18950	0
559	20240704	091900	21002360	18950	18950	18950	18950	0
560	20240704	091800	21002360	18950	18800	18950	18800	43
561	20240704	091700	20193210	18830	18830	18830	18820	87
562	20240704	091600	18555100	18860	18870	18960	18840	231
563	20240704	091500	14202100	18900	18950	18950	18880	288
564	20240704	091400	8758020	18950	18950	18950	18950	0
565	20240704	091300	8758020	18950	18950	18950	18950	0
566	20240704	091200	8758020	18950	18950	18950	18950	0
567	20240704	091100	8758020	18950	18950	18950	18950	0
568	20240704	091000	8758020	18950	18950	18950	18950	17
569	20240704	090900	8435870	19120	19120	19120	19120	0
570	20240704	090800	8435870	19120	19120	19120	19120	0
571	20240704	090700	8435870	19120	19050	19120	19050	26
572	20240704	090600	7940500	19130	19130	19130	19130	0
573	20240704	090500	7940500	19130	19130	19130	19130	0
574	20240704	090400	7940500	19130	19130	19130	19130	0
575	20240704	090300	7940500	19130	19040	19130	19040	393
576	20240704	090200	454560	19050	19050	19050	19050	2
577	20240704	090100	416460	18930	18930	18930	18930	0
578	20240704	090000	416460	18930	18930	18930	18930	22