KissMeData/001940/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183500	164238300	19030	19030	19030	19030	309
3	20240723	183400	164238300	19030	19030	19030	19030	0
4	20240723	183300	164238300	19030	19030	19030	19030	0
5	20240723	183200	164238300	19030	19030	19030	19030	0
6	20240723	183100	164238300	19030	19030	19030	19030	0
7	20240723	183000	164238300	19030	19030	19030	19030	0
8	20240723	182900	164238300	19030	19030	19030	19030	0
9	20240723	182800	164238300	19030	19030	19030	19030	0
10	20240723	182700	164238300	19030	19030	19030	19030	0
11	20240723	182600	164238300	19030	19030	19030	19030	0
12	20240723	182500	164238300	19030	19030	19030	19030	0
13	20240723	182400	164238300	19030	19030	19030	19030	0
14	20240723	182300	164238300	19030	19030	19030	19030	0
15	20240723	182200	164238300	19030	19030	19030	19030	0
16	20240723	182100	164238300	19030	19030	19030	19030	0
17	20240723	182000	164238300	19030	19030	19030	19030	0
18	20240723	181900	164238300	19030	19030	19030	19030	0
19	20240723	181800	164238300	19030	19030	19030	19030	0
20	20240723	181700	164238300	19030	19030	19030	19030	0
21	20240723	181600	164238300	19030	19030	19030	19030	0
22	20240723	181500	164238300	19030	19030	19030	19030	0
23	20240723	181400	164238300	19030	19030	19030	19030	0
24	20240723	181300	164238300	19030	19030	19030	19030	0
25	20240723	181200	164238300	19030	19030	19030	19030	0
26	20240723	181100	164238300	19030	19030	19030	19030	0
27	20240723	181000	164238300	19030	19030	19030	19030	0
28	20240723	180900	164238300	19030	19030	19030	19030	0
29	20240723	180800	164238300	19030	19030	19030	19030	0
30	20240723	180700	164238300	19030	19030	19030	19030	0
31	20240723	180600	164238300	19030	19030	19030	19030	0
32	20240723	180500	164238300	19030	19030	19030	19030	309
33	20240723	180400	164238300	19030	19030	19030	19030	0
34	20240723	180300	164238300	19030	19030	19030	19030	0
35	20240723	180200	164238300	19030	19030	19030	19030	0
36	20240723	180100	164238300	19030	19030	19030	19030	0
37	20240723	180000	164238300	19030	19030	19030	19030	0
38	20240723	175900	164238300	19030	19030	19030	19030	0
39	20240723	175800	164238300	19030	19030	19030	19030	0
40	20240723	175700	164238300	19030	19030	19030	19030	0
41	20240723	175600	164238300	19030	19030	19030	19030	0
42	20240723	175500	164238300	19030	19030	19030	19030	0
43	20240723	175400	164238300	19030	19030	19030	19030	0
44	20240723	175300	164238300	19030	19030	19030	19030	0
45	20240723	175200	164238300	19030	19030	19030	19030	0
46	20240723	175100	164238300	19030	19030	19030	19030	0
47	20240723	175000	164238300	19030	19030	19030	19030	0
48	20240723	174900	164238300	19030	19030	19030	19030	0
49	20240723	174800	164238300	19030	19030	19030	19030	0
50	20240723	174700	164238300	19030	19030	19030	19030	0
51	20240723	174600	164238300	19030	19030	19030	19030	0
52	20240723	174500	164238300	19030	19030	19030	19030	0
53	20240723	174400	164238300	19030	19030	19030	19030	0
54	20240723	174300	164238300	19030	19030	19030	19030	0
55	20240723	174200	164238300	19030	19030	19030	19030	0
56	20240723	174100	164238300	19030	19030	19030	19030	0
57	20240723	174000	164238300	19030	19030	19030	19030	0
58	20240723	173900	164238300	19030	19030	19030	19030	0
59	20240723	173800	164238300	19030	19030	19030	19030	0
60	20240723	173700	164238300	19030	19030	19030	19030	0
61	20240723	173600	164238300	19030	19030	19030	19030	0
62	20240723	173500	164238300	19030	19030	19030	19030	309
63	20240723	173400	164238300	19030	19030	19030	19030	0
64	20240723	173300	164238300	19030	19030	19030	19030	0
65	20240723	173200	164238300	19030	19030	19030	19030	0
66	20240723	173100	164238300	19030	19030	19030	19030	0
67	20240723	173000	164238300	19030	19030	19030	19030	0
68	20240723	172900	164238300	19030	19030	19030	19030	0
69	20240723	172800	164238300	19030	19030	19030	19030	0
70	20240723	172700	164238300	19030	19030	19030	19030	0
71	20240723	172600	164238300	19030	19030	19030	19030	0
72	20240723	172500	164238300	19030	19030	19030	19030	0
73	20240723	172400	164238300	19030	19030	19030	19030	0
74	20240723	172300	164238300	19030	19030	19030	19030	0
75	20240723	172200	164238300	19030	19030	19030	19030	0
76	20240723	172100	164238300	19030	19030	19030	19030	0
77	20240723	172000	164238300	19030	19030	19030	19030	0
78	20240723	171900	164238300	19030	19030	19030	19030	0
79	20240723	171800	164238300	19030	19030	19030	19030	0
80	20240723	171700	164238300	19030	19030	19030	19030	0
81	20240723	171600	164238300	19030	19030	19030	19030	0
82	20240723	171500	164238300	19030	19030	19030	19030	0
83	20240723	171400	164238300	19030	19030	19030	19030	0
84	20240723	171300	164238300	19030	19030	19030	19030	0
85	20240723	171200	164238300	19030	19030	19030	19030	0
86	20240723	171100	164238300	19030	19030	19030	19030	0
87	20240723	171000	164238300	19030	19030	19030	19030	0
88	20240723	170900	164238300	19030	19030	19030	19030	0
89	20240723	170800	164238300	19030	19030	19030	19030	0
90	20240723	170700	164238300	19030	19030	19030	19030	0
91	20240723	170600	164238300	19030	19030	19030	19030	0
92	20240723	170500	164238300	19030	19030	19030	19030	309
93	20240723	170400	164238300	19030	19030	19030	19030	0
94	20240723	170300	164238300	19030	19030	19030	19030	0
95	20240723	170200	164238300	19030	19030	19030	19030	0
96	20240723	170100	164238300	19030	19030	19030	19030	0
97	20240723	170000	164238300	19030	19030	19030	19030	0
98	20240723	165900	164238300	19030	19030	19030	19030	0
99	20240723	165800	164238300	19030	19030	19030	19030	0
100	20240723	165700	164238300	19030	19030	19030	19030	0
101	20240723	165600	164238300	19030	19030	19030	19030	0
102	20240723	165500	164238300	19030	19030	19030	19030	0
103	20240723	165400	164238300	19030	19030	19030	19030	0
104	20240723	165300	164238300	19030	19030	19030	19030	0
105	20240723	165200	164238300	19030	19030	19030	19030	0
106	20240723	165100	164238300	19030	19030	19030	19030	0
107	20240723	165000	164238300	19030	19030	19030	19030	0
108	20240723	164900	164238300	19030	19030	19030	19030	0
109	20240723	164800	164238300	19030	19030	19030	19030	0
110	20240723	164700	164238300	19030	19030	19030	19030	0
111	20240723	164600	164238300	19030	19030	19030	19030	0
112	20240723	164500	164238300	19030	19030	19030	19030	0
113	20240723	164400	164238300	19030	19030	19030	19030	0
114	20240723	164300	164238300	19030	19030	19030	19030	0
115	20240723	164200	164238300	19030	19030	19030	19030	0
116	20240723	164100	164238300	19030	19030	19030	19030	0
117	20240723	164000	164238300	19030	19030	19030	19030	0
118	20240723	163900	164238300	19030	19030	19030	19030	0
119	20240723	163800	164238300	19030	19030	19030	19030	0
120	20240723	163700	164238300	19030	19030	19030	19030	0
121	20240723	163600	164238300	19030	19030	19030	19030	0
122	20240723	163500	164238300	19030	19030	19030	19030	309
123	20240723	163400	164238300	19030	19030	19030	19030	0
124	20240723	163300	164238300	19030	19030	19030	19030	0
125	20240723	163200	164238300	19030	19030	19030	19030	0
126	20240723	163100	164238300	19030	19030	19030	19030	0
127	20240723	163000	164238300	19030	19030	19030	19030	0
128	20240723	162900	164238300	19030	19030	19030	19030	0
129	20240723	162800	164238300	19030	19030	19030	19030	0
130	20240723	162700	164238300	19030	19030	19030	19030	0
131	20240723	162600	164238300	19030	19030	19030	19030	0
132	20240723	162500	164238300	19030	19030	19030	19030	0
133	20240723	162400	164238300	19030	19030	19030	19030	0
134	20240723	162300	164238300	19030	19030	19030	19030	0
135	20240723	162200	164238300	19030	19030	19030	19030	0
136	20240723	162100	164238300	19030	19030	19030	19030	0
137	20240723	162000	164238300	19030	19030	19030	19030	0
138	20240723	161900	164238300	19030	19030	19030	19030	0
139	20240723	161800	164238300	19030	19030	19030	19030	0
140	20240723	161700	164238300	19030	19030	19030	19030	0
141	20240723	161600	164238300	19030	19030	19030	19030	0
142	20240723	161500	164238300	19030	19030	19030	19030	0
143	20240723	161400	164238300	19030	19030	19030	19030	0
144	20240723	161300	164238300	19030	19030	19030	19030	0
145	20240723	161200	164238300	19030	19030	19030	19030	0
146	20240723	161100	164238300	19030	19030	19030	19030	0
147	20240723	161000	164238300	19030	19030	19030	19030	0
148	20240723	160900	164238300	19030	19030	19030	19030	0
149	20240723	160800	164238300	19030	19030	19030	19030	0
150	20240723	160700	164238300	19030	19030	19030	19030	0
151	20240723	160600	164238300	19030	19030	19030	19030	0
152	20240723	160500	164238300	19030	19030	19030	19030	309
153	20240723	160400	164238300	19030	19030	19030	19030	0
154	20240723	160300	164238300	19030	19030	19030	19030	0
155	20240723	160200	164238300	19030	19030	19030	19030	0
156	20240723	160100	164238300	19030	19030	19030	19030	0
157	20240723	160000	164238300	19030	19030	19030	19030	0
158	20240723	155900	164238300	19030	19030	19030	19030	0
159	20240723	155800	164238300	19030	19030	19030	19030	0
160	20240723	155700	164238300	19030	19030	19030	19030	0
161	20240723	155600	164238300	19030	19030	19030	19030	0
162	20240723	155500	164238300	19030	19030	19030	19030	0
163	20240723	155400	164238300	19030	19030	19030	19030	0
164	20240723	155300	164238300	19030	19030	19030	19030	0
165	20240723	155200	164238300	19030	19030	19030	19030	0
166	20240723	155100	164238300	19030	19030	19030	19030	0
167	20240723	155000	164238300	19030	19030	19030	19030	0
168	20240723	154900	164238300	19030	19030	19030	19030	0
169	20240723	154800	164238300	19030	19030	19030	19030	0
170	20240723	154700	164238300	19030	19030	19030	19030	0
171	20240723	154600	164238300	19030	19030	19030	19030	0
172	20240723	154500	164238300	19030	19030	19030	19030	0
173	20240723	154400	164238300	19030	19030	19030	19030	0
174	20240723	154300	164238300	19030	19030	19030	19030	0
175	20240723	154200	164238300	19030	19030	19030	19030	0
176	20240723	154100	164238300	19030	19030	19030	19030	0
177	20240723	154000	164238300	19030	19030	19030	19030	0
178	20240723	153900	164238300	19030	19030	19030	19030	0
179	20240723	153800	164238300	19030	19030	19030	19030	0
180	20240723	153700	164238300	19030	19030	19030	19030	0
181	20240723	153600	164238300	19030	19030	19030	19030	0
182	20240723	153500	164238300	19030	19030	19030	19030	309
183	20240723	153400	164238300	19030	19030	19030	19030	0
184	20240723	153300	164238300	19030	19030	19030	19030	0
185	20240723	153200	164238300	19030	19030	19030	19030	0
186	20240723	153100	164238300	19030	19030	19030	19030	0
187	20240723	153000	164238300	19030	19030	19030	19030	309
188	20240723	152900	158358030	19080	19080	19080	19080	0
189	20240723	152800	158358030	19080	19080	19080	19080	0
190	20240723	152700	158358030	19080	19080	19080	19080	0
191	20240723	152600	158358030	19080	19080	19080	19080	0
192	20240723	152500	158358030	19080	19080	19080	19080	0
193	20240723	152400	158358030	19080	19080	19080	19080	0
194	20240723	152300	158358030	19080	19080	19080	19080	0
195	20240723	152200	158358030	19080	19080	19080	19080	0
196	20240723	152100	158358030	19080	19080	19080	19080	0
197	20240723	152000	158358030	19080	19080	19080	19080	0
198	20240723	151900	158358030	19080	19020	19100	19020	21
199	20240723	151800	157958330	19020	19020	19020	19020	0
200	20240723	151700	157958330	19020	19010	19020	19010	28
201	20240723	151600	157426020	19020	19020	19020	19020	0
202	20240723	151500	157426020	19020	19010	19020	19010	19
203	20240723	151400	157064810	19020	19010	19020	19010	10
204	20240723	151300	156874700	19020	19030	19030	19010	30
205	20240723	151200	156304240	19020	19030	19030	19020	2
206	20240723	151100	156266190	19100	19010	19100	19010	34
207	20240723	151000	155619490	19120	18920	19120	18900	214
208	20240723	150900	151550790	18930	18930	18930	18930	1
209	20240723	150800	151531860	18920	18920	18920	18920	1
210	20240723	150700	151512940	19000	19000	19000	19000	0
211	20240723	150600	151512940	19000	18910	19000	18910	22
212	20240723	150500	151096740	19030	19050	19050	18900	464
213	20240723	150400	142282930	19050	18900	19050	18900	750
214	20240723	150300	128049850	18890	18890	18890	18890	0
215	20240723	150200	128049850	18890	18890	18900	18890	3
216	20240723	150100	127993170	18890	18890	18890	18890	1
217	20240723	150000	127974280	18900	18900	18900	18900	2
218	20240723	145900	127936480	18900	18900	18900	18900	0
219	20240723	145800	127936480	18900	18900	18900	18900	0
220	20240723	145700	127936480	18900	18900	18900	18900	4
221	20240723	145600	127860880	18910	18910	18910	18910	8
222	20240723	145500	127709600	18890	18950	18970	18890	878
223	20240723	145400	111073410	18970	18970	18970	18970	0
224	20240723	145300	111073410	18970	18970	18970	18970	0
225	20240723	145200	111073410	18970	18960	18970	18960	2
226	20240723	145100	111035480	18960	18960	18960	18960	0
227	20240723	145000	111035480	18960	18960	18960	18960	0
228	20240723	144900	111035480	18960	18960	18980	18960	5
229	20240723	144800	110940650	18970	18970	18970	18970	3
230	20240723	144700	110883740	18970	18950	18970	18950	36
231	20240723	144600	110201190	18960	18960	18960	18960	0
232	20240723	144500	110201190	18960	18960	18960	18960	0
233	20240723	144400	110201190	18960	18960	18960	18960	0
234	20240723	144300	110201190	18960	18960	18960	18960	0
235	20240723	144200	110201190	18960	18960	18960	18960	0
236	20240723	144100	110201190	18960	18970	18970	18960	36
237	20240723	144000	109518280	18970	18970	18970	18970	0
238	20240723	143900	109518280	18970	18970	18970	18970	0
239	20240723	143800	109518280	18970	18970	18970	18970	0
240	20240723	143700	109518280	18970	18960	18970	18960	2
241	20240723	143600	109480350	18960	18960	18960	18960	0
242	20240723	143500	109480350	18960	18960	18960	18960	1
243	20240723	143400	109461390	18960	18960	18960	18960	0
244	20240723	143300	109461390	18960	18960	18960	18960	0
245	20240723	143200	109461390	18960	18960	18960	18960	0
246	20240723	143100	109461390	18960	18960	18960	18960	1
247	20240723	143000	109442430	18970	18970	18970	18970	0
248	20240723	142900	109442430	18970	18960	18970	18950	111
249	20240723	142800	107338650	18970	18970	18970	18970	1
250	20240723	142700	107319680	18970	18970	18970	18970	0
251	20240723	142600	107319680	18970	18970	18970	18970	0
252	20240723	142500	107319680	18970	18970	18970	18970	0
253	20240723	142400	107319680	18970	18970	18970	18970	11
254	20240723	142300	107111010	18970	18970	18970	18970	11
255	20240723	142200	106902340	18970	18970	18970	18970	0
256	20240723	142100	106902340	18970	18970	18970	18970	0
257	20240723	142000	106902340	18970	18970	18970	18970	0
258	20240723	141900	106902340	18970	18960	18970	18960	2
259	20240723	141800	106864410	18960	18960	18960	18960	0
260	20240723	141700	106864410	18960	18960	18960	18960	1
261	20240723	141600	106845450	18970	18970	18970	18970	0
262	20240723	141500	106845450	18970	18970	18970	18970	0
263	20240723	141400	106845450	18970	18970	18970	18970	0
264	20240723	141300	106845450	18970	18970	18970	18970	0
265	20240723	141200	106845450	18970	18970	18970	18970	0
266	20240723	141100	106845450	18970	18970	18970	18970	0
267	20240723	141000	106845450	18970	18960	18970	18960	142
268	20240723	140900	104151990	18960	18960	18960	18960	0
269	20240723	140800	104151990	18960	18960	18960	18960	4
270	20240723	140700	104076150	18960	18960	18960	18960	0
271	20240723	140600	104076150	18960	18960	18960	18960	0
272	20240723	140500	104076150	18960	18960	18960	18950	119
273	20240723	140400	101820950	18950	18950	18950	18950	0
274	20240723	140300	101820950	18950	18950	18950	18950	0
275	20240723	140200	101820950	18950	18950	18950	18950	0
276	20240723	140100	101820950	18950	18950	18950	18950	1
277	20240723	140000	101802000	18960	18960	18960	18960	0
278	20240723	135900	101802000	18960	18960	18960	18960	0
279	20240723	135800	101802000	18960	18960	18960	18960	1
280	20240723	135700	101783040	18970	18970	18970	18970	0
281	20240723	135600	101783040	18970	18970	18970	18970	0
282	20240723	135500	101783040	18970	18970	18970	18970	0
283	20240723	135400	101783040	18970	18970	18970	18970	0
284	20240723	135300	101783040	18970	18970	18970	18970	0
285	20240723	135200	101783040	18970	18970	18970	18970	0
286	20240723	135100	101783040	18970	18970	18970	18970	0
287	20240723	135000	101783040	18970	18970	18970	18970	0
288	20240723	134900	101783040	18970	18960	18970	18960	58
289	20240723	134800	100683300	18950	18950	18950	18950	0
290	20240723	134700	100683300	18950	18950	18950	18950	1
291	20240723	134600	100664350	18960	18960	18960	18960	0
292	20240723	134500	100664350	18960	18960	18960	18960	0
293	20240723	134400	100664350	18960	18960	18960	18960	4
294	20240723	134300	100588510	18970	18970	18970	18970	0
295	20240723	134200	100588510	18970	18970	18970	18970	0
296	20240723	134100	100588510	18970	18960	18970	18960	12
297	20240723	134000	100360980	18970	18970	18970	18970	0
298	20240723	133900	100360980	18970	18970	18970	18970	0
299	20240723	133800	100360980	18970	18960	18970	18960	12
300	20240723	133700	100133450	18960	18960	18960	18960	5
301	20240723	133600	100038650	18960	18960	18960	18960	4
302	20240723	133500	99962810	18970	18970	18970	18970	0
303	20240723	133400	99962810	18970	18970	18970	18970	2
304	20240723	133300	99924870	18970	18970	18970	18970	0
305	20240723	133200	99924870	18970	18970	18980	18970	36
306	20240723	133100	99241920	18970	18970	18970	18970	0
307	20240723	133000	99241920	18970	18970	18970	18970	0
308	20240723	132900	99241920	18970	18970	18970	18970	1
309	20240723	132800	99222950	18980	18980	18980	18980	0
310	20240723	132700	99222950	18980	18980	18980	18980	0
311	20240723	132600	99222950	18980	18980	18980	18980	0
312	20240723	132500	99222950	18980	18980	18980	18980	0
313	20240723	132400	99222950	18980	18980	18980	18980	0
314	20240723	132300	99222950	18980	18980	18980	18980	0
315	20240723	132200	99222950	18980	18980	18980	18980	0
316	20240723	132100	99222950	18980	18980	18980	18980	0
317	20240723	132000	99222950	18980	18980	18980	18980	0
318	20240723	131900	99222950	18980	18980	18980	18980	0
319	20240723	131800	99222950	18980	18980	18980	18980	0
320	20240723	131700	99222950	18980	18980	18980	18980	2
321	20240723	131600	99184990	18980	18970	18980	18970	45
322	20240723	131500	98331290	18970	18970	18970	18970	0
323	20240723	131400	98331290	18970	18970	18970	18970	0
324	20240723	131300	98331290	18970	18970	18970	18970	0
325	20240723	131200	98331290	18970	18970	18970	18970	0
326	20240723	131100	98331290	18970	18970	18970	18970	0
327	20240723	131000	98331290	18970	18970	18970	18970	7
328	20240723	130900	98198500	18980	18980	18980	18980	0
329	20240723	130800	98198500	18980	18980	18980	18980	0
330	20240723	130700	98198500	18980	18980	18980	18980	0
331	20240723	130600	98198500	18980	18980	18980	18980	0
332	20240723	130500	98198500	18980	18980	18980	18980	1
333	20240723	130400	98179520	18980	18980	18980	18980	0
334	20240723	130300	98179520	18980	18980	18980	18980	0
335	20240723	130200	98179520	18980	18980	18980	18980	0
336	20240723	130100	98179520	18980	18980	18980	18980	0
337	20240723	130000	98179520	18980	18980	18980	18980	0
338	20240723	125900	98179520	18980	18980	18980	18980	0
339	20240723	125800	98179520	18980	18980	18980	18980	0
340	20240723	125700	98179520	18980	18970	18980	18970	3
341	20240723	125600	98122590	18980	18980	18980	18980	0
342	20240723	125500	98122590	18980	18980	18980	18980	0
343	20240723	125400	98122590	18980	18980	18980	18980	0
344	20240723	125300	98122590	18980	18980	18980	18970	38
345	20240723	125200	97401380	18980	18960	18980	18960	12
346	20240723	125100	97173740	18960	18960	18980	18960	5
347	20240723	125000	97078900	18960	18960	18960	18960	1
348	20240723	124900	97059940	18970	18960	18970	18960	3
349	20240723	124800	97003040	18970	18970	18970	18970	0
350	20240723	124700	97003040	18970	18970	18970	18970	0
351	20240723	124600	97003040	18970	18950	18970	18950	62
352	20240723	124500	95827510	18960	18960	18960	18960	0
353	20240723	124400	95827510	18960	18960	18960	18960	0
354	20240723	124300	95827510	18960	18960	18960	18960	9
355	20240723	124200	95656870	18980	18980	18980	18980	0
356	20240723	124100	95656870	18980	18980	18980	18980	0
357	20240723	124000	95656870	18980	19000	19000	18960	225
358	20240723	123900	91390540	19020	19000	19020	18990	52
359	20240723	123800	90402930	18980	18970	18980	18970	5
360	20240723	123700	90308070	18970	18980	18980	18970	2
361	20240723	123600	90270120	18980	18980	18990	18980	4
362	20240723	123500	90194180	18980	18950	18980	18950	179
363	20240723	123400	86801600	18950	18950	18950	18950	0
364	20240723	123300	86801600	18950	18950	18950	18950	0
365	20240723	123200	86801600	18950	18950	18950	18950	0
366	20240723	123100	86801600	18950	18940	18950	18940	2
367	20240723	123000	86763710	18940	18940	18940	18940	1
368	20240723	122900	86744770	18940	18940	18940	18940	1
369	20240723	122800	86725830	18940	18920	18940	18920	11
370	20240723	122700	86517690	18930	18910	18930	18900	55
371	20240723	122600	85477590	18910	18890	18910	18890	6
372	20240723	122500	85364230	18890	18870	18890	18870	19
373	20240723	122400	85005640	18880	18880	18880	18880	0
374	20240723	122300	85005640	18880	18880	18880	18880	0
375	20240723	122200	85005640	18880	18880	18880	18880	0
376	20240723	122100	85005640	18880	18880	18880	18880	0
377	20240723	122000	85005640	18880	18880	18880	18880	0
378	20240723	121900	85005640	18880	18880	18880	18880	0
379	20240723	121800	85005640	18880	18860	18880	18860	234
380	20240723	121700	80589850	18860	18860	18860	18860	0
381	20240723	121600	80589850	18860	18860	18860	18860	0
382	20240723	121500	80589850	18860	18860	18860	18860	4
383	20240723	121400	80514410	18870	18870	18870	18870	0
384	20240723	121300	80514410	18870	18870	18870	18870	1
385	20240723	121200	80495540	18870	18870	18870	18870	0
386	20240723	121100	80495540	18870	18870	18870	18870	0
387	20240723	121000	80495540	18870	18870	18870	18870	2
388	20240723	120900	80457800	18880	18880	18880	18880	0
389	20240723	120800	80457800	18880	18880	18880	18880	0
390	20240723	120700	80457800	18880	18880	18880	18880	0
391	20240723	120600	80457800	18880	18880	18880	18880	0
392	20240723	120500	80457800	18880	18880	18880	18880	0
393	20240723	120400	80457800	18880	18890	18890	18880	4
394	20240723	120300	80382260	18900	18900	18900	18900	0
395	20240723	120200	80382260	18900	18900	18900	18900	12
396	20240723	120100	80155460	18900	18900	18900	18900	0
397	20240723	120000	80155460	18900	18900	18900	18900	1
398	20240723	115900	80136560	18900	18900	18900	18900	0
399	20240723	115800	80136560	18900	18900	18900	18900	0
400	20240723	115700	80136560	18900	18900	18900	18900	0
401	20240723	115600	80136560	18900	18900	18900	18900	0
402	20240723	115500	80136560	18900	18900	18900	18900	0
403	20240723	115400	80136560	18900	18890	18900	18890	21
404	20240723	115300	79739850	18890	18890	18890	18890	0
405	20240723	115200	79739850	18890	18890	18890	18890	1
406	20240723	115100	79720960	18870	18870	18870	18870	2
407	20240723	115000	79683220	18870	18870	18870	18870	11
408	20240723	114900	79475650	18870	18870	18870	18870	0
409	20240723	114800	79475650	18870	18870	18870	18870	0
410	20240723	114700	79475650	18870	18870	18870	18870	9
411	20240723	114600	79305820	18870	18870	18870	18870	0
412	20240723	114500	79305820	18870	18870	18870	18870	0
413	20240723	114400	79305820	18870	18870	18870	18870	0
414	20240723	114300	79305820	18870	18870	18870	18870	0
415	20240723	114200	79305820	18870	18870	18870	18870	2
416	20240723	114100	79268080	18870	18870	18870	18870	0
417	20240723	114000	79268080	18870	18870	18870	18870	7
418	20240723	113900	79135990	18860	18860	18860	18860	0
419	20240723	113800	79135990	18860	18860	18860	18860	0
420	20240723	113700	79135990	18860	18860	18860	18860	0
421	20240723	113600	79135990	18860	18860	18860	18860	0
422	20240723	113500	79135990	18860	18860	18860	18860	0
423	20240723	113400	79135990	18860	18860	18860	18860	0
424	20240723	113300	79135990	18860	18860	18860	18860	0
425	20240723	113200	79135990	18860	18860	18860	18860	0
426	20240723	113100	79135990	18860	18860	18860	18860	0
427	20240723	113000	79135990	18860	18860	18860	18860	0
428	20240723	112900	79135990	18860	18860	18860	18860	0
429	20240723	112800	79135990	18860	18860	18860	18860	0
430	20240723	112700	79135990	18860	18860	18860	18860	0
431	20240723	112600	79135990	18860	18860	18860	18860	0
432	20240723	112500	79135990	18860	18860	18860	18860	0
433	20240723	112400	79135990	18860	18860	18860	18860	0
434	20240723	112300	79135990	18860	18860	18860	18860	0
435	20240723	112200	79135990	18860	18860	18860	18860	0
436	20240723	112100	79135990	18860	18860	18860	18860	1
437	20240723	112000	79117130	18880	18870	18880	18870	22
438	20240723	111900	78701970	18850	18840	18850	18840	12
439	20240723	111800	78475880	18840	18820	18840	18820	229
440	20240723	111700	74161660	18820	18820	18820	18820	0
441	20240723	111600	74161660	18820	18820	18820	18820	0
442	20240723	111500	74161660	18820	18820	18820	18820	2
443	20240723	111400	74124020	18830	18830	18830	18830	0
444	20240723	111300	74124020	18830	18830	18830	18830	0
445	20240723	111200	74124020	18830	18830	18830	18830	0
446	20240723	111100	74124020	18830	18830	18830	18830	0
447	20240723	111000	74124020	18830	18850	18850	18830	3
448	20240723	110900	74067500	18860	18860	18880	18860	10
449	20240723	110800	73878860	18830	18830	18830	18830	0
450	20240723	110700	73878860	18830	18830	18830	18830	0
451	20240723	110600	73878860	18830	18830	18830	18830	0
452	20240723	110500	73878860	18830	18830	18830	18830	1
453	20240723	110400	73860030	18830	18830	18830	18830	0
454	20240723	110300	73860030	18830	18830	18830	18830	0
455	20240723	110200	73860030	18830	18830	18840	18830	222
456	20240723	110100	69679570	18830	18830	18830	18830	0
457	20240723	110000	69679570	18830	18830	18830	18830	2
458	20240723	105900	69641910	18840	18840	18840	18840	0
459	20240723	105800	69641910	18840	18840	18840	18840	1
460	20240723	105700	69623070	18830	18860	18860	18820	28
461	20240723	105600	69095980	18860	18860	18870	18850	13
462	20240723	105500	68850890	18850	18840	18850	18840	233
463	20240723	105400	64458850	18850	18850	18850	18850	0
464	20240723	105300	64458850	18850	18830	18850	18830	20
465	20240723	105200	64082210	18840	18840	18840	18840	0
466	20240723	105100	64082210	18840	18840	18840	18840	0
467	20240723	105000	64082210	18840	18840	18840	18840	0
468	20240723	104900	64082210	18840	18840	18840	18840	0
469	20240723	104800	64082210	18840	18860	18860	18830	125
470	20240723	104700	61728290	18880	18890	18890	18870	5
471	20240723	104600	61633910	18890	18850	18890	18850	3
472	20240723	104500	61577320	18830	18800	18830	18800	101
473	20240723	104400	59676820	18810	18810	18810	18810	1
474	20240723	104300	59658010	18810	18810	18810	18810	0
475	20240723	104200	59658010	18810	18880	18880	18810	485
476	20240723	104100	50514480	18890	18890	18890	18890	0
477	20240723	104000	50514480	18890	18890	18890	18890	0
478	20240723	103900	50514480	18890	18890	18890	18890	0
479	20240723	103800	50514480	18890	18890	18890	18890	0
480	20240723	103700	50514480	18890	18890	18910	18890	5
481	20240723	103600	50420000	18890	18890	18890	18890	34
482	20240723	103500	49777740	18890	18890	18890	18890	0
483	20240723	103400	49777740	18890	18890	18890	18890	1
484	20240723	103300	49758850	18900	18900	18900	18900	0
485	20240723	103200	49758850	18900	18900	18900	18900	0
486	20240723	103100	49758850	18900	18900	18900	18900	2
487	20240723	103000	49721050	18890	18890	18890	18880	230
488	20240723	102900	45378390	18910	18910	18910	18900	8
489	20240723	102800	45227170	18940	18940	18940	18940	0
490	20240723	102700	45227170	18940	18930	18940	18920	132
491	20240723	102600	42729580	18940	18940	18940	18940	0
492	20240723	102500	42729580	18940	18940	18940	18940	0
493	20240723	102400	42729580	18940	18940	18940	18940	0
494	20240723	102300	42729580	18940	18940	18940	18940	0
495	20240723	102200	42729580	18940	18960	18960	18940	3
496	20240723	102100	42672730	18980	18970	18980	18970	6
497	20240723	102000	42558880	18960	18970	18970	18960	2
498	20240723	101900	42520950	18970	18950	18980	18950	8
499	20240723	101800	42369190	18950	18950	18950	18950	0
500	20240723	101700	42369190	18950	18950	18950	18950	0
501	20240723	101600	42369190	18950	18950	18950	18950	0
502	20240723	101500	42369190	18950	18950	18950	18950	0
503	20240723	101400	42369190	18950	18970	18970	18950	3
504	20240723	101300	42312310	18930	18930	18930	18930	0
505	20240723	101200	42312310	18930	18920	18940	18920	89
506	20240723	101100	40628360	18920	18920	18920	18920	56
507	20240723	101000	39568840	18910	18950	18950	18910	171
508	20240723	100900	36331460	18960	18960	18960	18960	0
509	20240723	100800	36331460	18960	18960	18960	18960	0
510	20240723	100700	36331460	18960	18960	18960	18960	0
511	20240723	100600	36331460	18960	18960	18960	18960	0
512	20240723	100500	36331460	18960	18960	18960	18960	0
513	20240723	100400	36331460	18960	18960	18960	18960	0
514	20240723	100300	36331460	18960	18960	18960	18960	1
515	20240723	100200	36312500	18960	18970	18970	18960	2
516	20240723	100100	36274570	18960	18980	18980	18960	6
517	20240723	100000	36160750	18970	18980	18980	18970	2
518	20240723	095900	36122800	18940	18940	18940	18930	30
519	20240723	095800	35554860	18950	18950	18950	18950	0
520	20240723	095700	35554860	18950	18950	18950	18950	11
521	20240723	095600	35346410	18930	18940	18940	18880	140
522	20240723	095500	32699840	18950	18950	18950	18950	1
523	20240723	095400	32680890	18960	18960	18960	18960	0
524	20240723	095300	32680890	18960	18960	18960	18960	0
525	20240723	095200	32680890	18960	18960	18960	18960	0
526	20240723	095100	32680890	18960	18960	18960	18960	0
527	20240723	095000	32680890	18960	18960	18960	18950	14
528	20240723	094900	32415460	18960	18970	18970	18960	4
529	20240723	094800	32339600	18970	18980	18980	18970	2
530	20240723	094700	32301650	18990	18990	18990	18990	0
531	20240723	094600	32301650	18990	18950	18990	18950	48
532	20240723	094500	31391810	19020	19010	19020	18980	248
533	20240723	094400	26683630	19020	19020	19020	19020	0
534	20240723	094300	26683630	19020	19020	19020	18930	240
535	20240723	094200	22137980	19020	19050	19050	19020	10
536	20240723	094100	21947560	19010	19030	19030	19010	26
537	20240723	094000	21452810	18930	19020	19020	18920	220
538	20240723	093900	17288100	19030	19030	19030	19030	0
539	20240723	093800	17288100	19030	19030	19030	19030	0
540	20240723	093700	17288100	19030	19030	19030	19030	1
541	20240723	093600	17269070	19030	19110	19130	18880	123
542	20240723	093500	14931010	19140	19140	19140	19140	0
543	20240723	093400	14931010	19140	19140	19140	19140	0
544	20240723	093300	14931010	19140	19140	19140	19140	0
545	20240723	093200	14931010	19140	19140	19140	19140	0
546	20240723	093100	14931010	19140	19140	19140	19140	0
547	20240723	093000	14931010	19140	19140	19140	19140	33
548	20240723	092900	14299390	19040	19010	19040	18920	733
549	20240723	092800	400170	19020	19020	19020	19020	0
550	20240723	092700	400170	19020	19020	19020	19020	0
551	20240723	092600	400170	19020	19020	19020	19020	0
552	20240723	092500	400170	19020	19020	19020	19020	0
553	20240723	092400	400170	19020	19020	19020	19020	0
554	20240723	092300	400170	19020	19020	19020	19020	2
555	20240723	092200	362130	19020	19020	19020	19020	0
556	20240723	092100	362130	19020	19020	19020	19020	0
557	20240723	092000	362130	19020	19020	19020	19020	0
558	20240723	091900	362130	19020	19020	19020	19020	3
559	20240723	091800	305070	19150	19150	19150	19150	0
560	20240723	091700	305070	19150	19150	19150	19150	0
561	20240723	091600	305070	19150	19150	19150	19150	0
562	20240723	091500	305070	19150	19150	19150	19150	0
563	20240723	091400	305070	19150	19150	19150	19150	0
564	20240723	091300	305070	19150	19020	19150	19020	9
565	20240723	091200	133760	19160	19160	19160	19160	0
566	20240723	091100	133760	19160	19160	19160	19160	0
567	20240723	091000	133760	19160	19160	19160	19160	0
568	20240723	090900	133760	19160	19160	19160	19160	0
569	20240723	090800	133760	19160	19160	19160	19160	0
570	20240723	090700	133760	19160	19160	19160	19160	0
571	20240723	090600	133760	19160	19160	19160	19160	0
572	20240723	090500	133760	19160	19160	19160	19160	1
573	20240723	090400	114600	19190	19190	19190	19190	2
574	20240723	090300	76220	19190	19190	19190	19190	1
575	20240723	090200	57030	19010	19010	19010	19010	0
576	20240723	090100	57030	19010	19010	19010	19010	0
577	20240723	090000	57030	19010	19010	19010	19010	3