KissMeData/001940/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183600	201592770	18930	18930	18930	18930	130
3	20240703	183500	201592770	18930	18930	18930	18930	0
4	20240703	183400	201592770	18930	18930	18930	18930	0
5	20240703	183300	201592770	18930	18930	18930	18930	0
6	20240703	183200	201592770	18930	18930	18930	18930	0
7	20240703	183100	201592770	18930	18930	18930	18930	0
8	20240703	183000	201592770	18930	18930	18930	18930	0
9	20240703	182900	201592770	18930	18930	18930	18930	0
10	20240703	182800	201592770	18930	18930	18930	18930	0
11	20240703	182700	201592770	18930	18930	18930	18930	0
12	20240703	182600	201592770	18930	18930	18930	18930	0
13	20240703	182500	201592770	18930	18930	18930	18930	0
14	20240703	182400	201592770	18930	18930	18930	18930	0
15	20240703	182300	201592770	18930	18930	18930	18930	0
16	20240703	182200	201592770	18930	18930	18930	18930	0
17	20240703	182100	201592770	18930	18930	18930	18930	0
18	20240703	182000	201592770	18930	18930	18930	18930	0
19	20240703	181900	201592770	18930	18930	18930	18930	0
20	20240703	181800	201592770	18930	18930	18930	18930	0
21	20240703	181700	201592770	18930	18930	18930	18930	0
22	20240703	181600	201592770	18930	18930	18930	18930	0
23	20240703	181500	201592770	18930	18930	18930	18930	0
24	20240703	181400	201592770	18930	18930	18930	18930	0
25	20240703	181300	201592770	18930	18930	18930	18930	0
26	20240703	181200	201592770	18930	18930	18930	18930	0
27	20240703	181100	201592770	18930	18930	18930	18930	0
28	20240703	181000	201592770	18930	18930	18930	18930	0
29	20240703	180900	201592770	18930	18930	18930	18930	0
30	20240703	180800	201592770	18930	18930	18930	18930	0
31	20240703	180700	201592770	18930	18930	18930	18930	0
32	20240703	180600	201592770	18930	18930	18930	18930	130
33	20240703	180500	201592770	18930	18930	18930	18930	0
34	20240703	180400	201592770	18930	18930	18930	18930	0
35	20240703	180300	201592770	18930	18930	18930	18930	0
36	20240703	180200	201592770	18930	18930	18930	18930	0
37	20240703	180100	201592770	18930	18930	18930	18930	0
38	20240703	180000	201592770	18930	18930	18930	18930	0
39	20240703	175900	201592770	18930	18930	18930	18930	0
40	20240703	175800	201592770	18930	18930	18930	18930	0
41	20240703	175700	201592770	18930	18930	18930	18930	0
42	20240703	175600	201592770	18930	18930	18930	18930	0
43	20240703	175500	201592770	18930	18930	18930	18930	0
44	20240703	175400	201592770	18930	18930	18930	18930	0
45	20240703	175300	201592770	18930	18930	18930	18930	0
46	20240703	175200	201592770	18930	18930	18930	18930	0
47	20240703	175100	201592770	18930	18930	18930	18930	0
48	20240703	175000	201592770	18930	18930	18930	18930	0
49	20240703	174900	201592770	18930	18930	18930	18930	0
50	20240703	174800	201592770	18930	18930	18930	18930	0
51	20240703	174700	201592770	18930	18930	18930	18930	0
52	20240703	174600	201592770	18930	18930	18930	18930	0
53	20240703	174500	201592770	18930	18930	18930	18930	0
54	20240703	174400	201592770	18930	18930	18930	18930	0
55	20240703	174300	201592770	18930	18930	18930	18930	0
56	20240703	174200	201592770	18930	18930	18930	18930	0
57	20240703	174100	201592770	18930	18930	18930	18930	0
58	20240703	174000	201592770	18930	18930	18930	18930	0
59	20240703	173900	201592770	18930	18930	18930	18930	0
60	20240703	173800	201592770	18930	18930	18930	18930	0
61	20240703	173700	201592770	18930	18930	18930	18930	0
62	20240703	173600	201592770	18930	18930	18930	18930	130
63	20240703	173500	201592770	18930	18930	18930	18930	0
64	20240703	173400	201592770	18930	18930	18930	18930	0
65	20240703	173300	201592770	18930	18930	18930	18930	0
66	20240703	173200	201592770	18930	18930	18930	18930	0
67	20240703	173100	201592770	18930	18930	18930	18930	0
68	20240703	173000	201592770	18930	18930	18930	18930	0
69	20240703	172900	201592770	18930	18930	18930	18930	0
70	20240703	172800	201592770	18930	18930	18930	18930	0
71	20240703	172700	201592770	18930	18930	18930	18930	0
72	20240703	172600	201592770	18930	18930	18930	18930	0
73	20240703	172500	201592770	18930	18930	18930	18930	0
74	20240703	172400	201592770	18930	18930	18930	18930	0
75	20240703	172300	201592770	18930	18930	18930	18930	0
76	20240703	172200	201592770	18930	18930	18930	18930	0
77	20240703	172100	201592770	18930	18930	18930	18930	0
78	20240703	172000	201592770	18930	18930	18930	18930	0
79	20240703	171900	201592770	18930	18930	18930	18930	0
80	20240703	171800	201592770	18930	18930	18930	18930	0
81	20240703	171700	201592770	18930	18930	18930	18930	0
82	20240703	171600	201592770	18930	18930	18930	18930	0
83	20240703	171500	201592770	18930	18930	18930	18930	0
84	20240703	171400	201592770	18930	18930	18930	18930	0
85	20240703	171300	201592770	18930	18930	18930	18930	0
86	20240703	171200	201592770	18930	18930	18930	18930	0
87	20240703	171100	201592770	18930	18930	18930	18930	0
88	20240703	171000	201592770	18930	18930	18930	18930	0
89	20240703	170900	201592770	18930	18930	18930	18930	0
90	20240703	170800	201592770	18930	18930	18930	18930	0
91	20240703	170700	201592770	18930	18930	18930	18930	0
92	20240703	170600	201592770	18930	18930	18930	18930	130
93	20240703	170500	201592770	18930	18930	18930	18930	0
94	20240703	170400	201592770	18930	18930	18930	18930	0
95	20240703	170300	201592770	18930	18930	18930	18930	0
96	20240703	170200	201592770	18930	18930	18930	18930	0
97	20240703	170100	201592770	18930	18930	18930	18930	0
98	20240703	170000	201592770	18930	18930	18930	18930	0
99	20240703	165900	201592770	18930	18930	18930	18930	0
100	20240703	165800	201592770	18930	18930	18930	18930	0
101	20240703	165700	201592770	18930	18930	18930	18930	0
102	20240703	165600	201592770	18930	18930	18930	18930	0
103	20240703	165500	201592770	18930	18930	18930	18930	0
104	20240703	165400	201592770	18930	18930	18930	18930	0
105	20240703	165300	201592770	18930	18930	18930	18930	0
106	20240703	165200	201592770	18930	18930	18930	18930	0
107	20240703	165100	201592770	18930	18930	18930	18930	0
108	20240703	165000	201592770	18930	18930	18930	18930	0
109	20240703	164900	201592770	18930	18930	18930	18930	0
110	20240703	164800	201592770	18930	18930	18930	18930	0
111	20240703	164700	201592770	18930	18930	18930	18930	0
112	20240703	164600	201592770	18930	18930	18930	18930	0
113	20240703	164500	201592770	18930	18930	18930	18930	0
114	20240703	164400	201592770	18930	18930	18930	18930	0
115	20240703	164300	201592770	18930	18930	18930	18930	0
116	20240703	164200	201592770	18930	18930	18930	18930	0
117	20240703	164100	201592770	18930	18930	18930	18930	0
118	20240703	164000	201592770	18930	18930	18930	18930	0
119	20240703	163900	201592770	18930	18930	18930	18930	0
120	20240703	163800	201592770	18930	18930	18930	18930	0
121	20240703	163700	201592770	18930	18930	18930	18930	0
122	20240703	163600	201592770	18930	18930	18930	18930	130
123	20240703	163500	201592770	18930	18930	18930	18930	0
124	20240703	163400	201592770	18930	18930	18930	18930	0
125	20240703	163300	201592770	18930	18930	18930	18930	0
126	20240703	163200	201592770	18930	18930	18930	18930	0
127	20240703	163100	201592770	18930	18930	18930	18930	0
128	20240703	163000	201592770	18930	18930	18930	18930	0
129	20240703	162900	201592770	18930	18930	18930	18930	0
130	20240703	162800	201592770	18930	18930	18930	18930	0
131	20240703	162700	201592770	18930	18930	18930	18930	0
132	20240703	162600	201592770	18930	18930	18930	18930	0
133	20240703	162500	201592770	18930	18930	18930	18930	0
134	20240703	162400	201592770	18930	18930	18930	18930	0
135	20240703	162300	201592770	18930	18930	18930	18930	0
136	20240703	162200	201592770	18930	18930	18930	18930	0
137	20240703	162100	201592770	18930	18930	18930	18930	0
138	20240703	162000	201592770	18930	18930	18930	18930	0
139	20240703	161900	201592770	18930	18930	18930	18930	0
140	20240703	161800	201592770	18930	18930	18930	18930	0
141	20240703	161700	201592770	18930	18930	18930	18930	0
142	20240703	161600	201592770	18930	18930	18930	18930	0
143	20240703	161500	201592770	18930	18930	18930	18930	0
144	20240703	161400	201592770	18930	18930	18930	18930	0
145	20240703	161300	201592770	18930	18930	18930	18930	0
146	20240703	161200	201592770	18930	18930	18930	18930	0
147	20240703	161100	201592770	18930	18930	18930	18930	0
148	20240703	161000	201592770	18930	18930	18930	18930	0
149	20240703	160900	201592770	18930	18930	18930	18930	0
150	20240703	160800	201592770	18930	18930	18930	18930	0
151	20240703	160700	201592770	18930	18930	18930	18930	0
152	20240703	160600	201592770	18930	18930	18930	18930	130
153	20240703	160500	201592770	18930	18930	18930	18930	0
154	20240703	160400	201592770	18930	18930	18930	18930	0
155	20240703	160300	201592770	18930	18930	18930	18930	0
156	20240703	160200	201592770	18930	18930	18930	18930	0
157	20240703	160100	201592770	18930	18930	18930	18930	0
158	20240703	160000	201592770	18930	18930	18930	18930	0
159	20240703	155900	201592770	18930	18930	18930	18930	0
160	20240703	155800	201592770	18930	18930	18930	18930	0
161	20240703	155700	201592770	18930	18930	18930	18930	0
162	20240703	155600	201592770	18930	18930	18930	18930	0
163	20240703	155500	201592770	18930	18930	18930	18930	0
164	20240703	155400	201592770	18930	18930	18930	18930	0
165	20240703	155300	201592770	18930	18930	18930	18930	0
166	20240703	155200	201592770	18930	18930	18930	18930	0
167	20240703	155100	201592770	18930	18930	18930	18930	0
168	20240703	155000	201592770	18930	18930	18930	18930	0
169	20240703	154900	201592770	18930	18930	18930	18930	0
170	20240703	154800	201592770	18930	18930	18930	18930	0
171	20240703	154700	201592770	18930	18930	18930	18930	0
172	20240703	154600	201592770	18930	18930	18930	18930	0
173	20240703	154500	201592770	18930	18930	18930	18930	0
174	20240703	154400	201592770	18930	18930	18930	18930	0
175	20240703	154300	201592770	18930	18930	18930	18930	0
176	20240703	154200	201592770	18930	18930	18930	18930	0
177	20240703	154100	201592770	18930	18930	18930	18930	0
178	20240703	154000	201592770	18930	18930	18930	18930	0
179	20240703	153900	201592770	18930	18930	18930	18930	0
180	20240703	153800	201592770	18930	18930	18930	18930	0
181	20240703	153700	201592770	18930	18930	18930	18930	0
182	20240703	153600	201592770	18930	18930	18930	18930	130
183	20240703	153500	201592770	18930	18930	18930	18930	0
184	20240703	153400	201592770	18930	18930	18930	18930	0
185	20240703	153300	201592770	18930	18930	18930	18930	0
186	20240703	153200	201592770	18930	18930	18930	18930	0
187	20240703	153100	201592770	18930	18930	18930	18930	0
188	20240703	153000	201592770	18930	18930	18930	18930	130
189	20240703	152900	199131870	18930	18930	18930	18930	0
190	20240703	152800	199131870	18930	18930	18930	18930	0
191	20240703	152700	199131870	18930	18930	18930	18930	0
192	20240703	152600	199131870	18930	18930	18930	18930	0
193	20240703	152500	199131870	18930	18930	18930	18930	0
194	20240703	152400	199131870	18930	18930	18930	18930	0
195	20240703	152300	199131870	18930	18930	18930	18930	0
196	20240703	152200	199131870	18930	18930	18930	18930	0
197	20240703	152100	199131870	18930	18930	18930	18930	0
198	20240703	152000	199131870	18930	18930	18930	18930	0
199	20240703	151900	199131870	18930	18930	18930	18930	1
200	20240703	151800	199112940	18900	18930	18930	18890	195
201	20240703	151700	195424220	18950	18950	18950	18950	3
202	20240703	151600	195367370	18950	18950	18950	18950	87
203	20240703	151500	193718720	18950	18950	18950	18950	1
204	20240703	151400	193699770	18940	18960	18960	18930	224
205	20240703	151300	189459230	18970	19010	19010	18960	747
206	20240703	151200	175287300	19010	19010	19010	19010	10
207	20240703	151100	175097200	19010	19040	19040	19010	1208
208	20240703	151000	152130770	19040	19040	19040	19040	0
209	20240703	150900	152130770	19040	19040	19040	19040	0
210	20240703	150800	152130770	19040	19040	19040	19040	1
211	20240703	150700	152111730	19040	19040	19040	19040	28
212	20240703	150600	151578610	19050	19050	19050	19050	0
213	20240703	150500	151578610	19050	19050	19050	19040	108
214	20240703	150400	149521220	19050	19050	19050	19040	115
215	20240703	150300	147330910	19050	19050	19050	19050	0
216	20240703	150200	147330910	19050	19050	19050	19050	1
217	20240703	150100	147311860	19050	19050	19050	19050	0
218	20240703	150000	147311860	19050	19050	19050	19050	1
219	20240703	145900	147292810	19060	19050	19060	19050	2
220	20240703	145800	147254700	19060	19060	19060	19060	0
221	20240703	145700	147254700	19060	19060	19060	19060	0
222	20240703	145600	147254700	19060	19060	19060	19060	1
223	20240703	145500	147235640	19060	19060	19060	19060	1
224	20240703	145400	147216580	19050	19090	19090	19050	1006
225	20240703	145300	128039620	19100	19100	19100	19100	0
226	20240703	145200	128039620	19100	19100	19100	19100	0
227	20240703	145100	128039620	19100	19100	19100	19100	0
228	20240703	145000	128039620	19100	19100	19100	19100	1
229	20240703	144900	128020520	19100	19100	19100	19100	1
230	20240703	144800	128001420	19100	19100	19100	19100	0
231	20240703	144700	128001420	19100	19100	19100	19100	2
232	20240703	144600	127963220	19110	19110	19110	19110	0
233	20240703	144500	127963220	19110	19110	19110	19110	0
234	20240703	144400	127963220	19110	19110	19110	19110	0
235	20240703	144300	127963220	19110	19110	19110	19110	0
236	20240703	144200	127963220	19110	19110	19110	19110	1
237	20240703	144100	127944110	19110	19150	19150	19110	267
238	20240703	144000	122840860	19150	19150	19150	19150	0
239	20240703	143900	122840860	19150	19150	19150	19150	0
240	20240703	143800	122840860	19150	19150	19150	19150	0
241	20240703	143700	122840860	19150	19150	19150	19150	0
242	20240703	143600	122840860	19150	19150	19150	19150	0
243	20240703	143500	122840860	19150	19150	19150	19150	0
244	20240703	143400	122840860	19150	19150	19150	19150	0
245	20240703	143300	122840860	19150	19150	19150	19150	0
246	20240703	143200	122840860	19150	19150	19150	19150	0
247	20240703	143100	122840860	19150	19150	19150	19150	0
248	20240703	143000	122840860	19150	19150	19150	19150	0
249	20240703	142900	122840860	19150	19150	19150	19150	0
250	20240703	142800	122840860	19150	19150	19150	19150	0
251	20240703	142700	122840860	19150	19150	19150	19150	0
252	20240703	142600	122840860	19150	19150	19150	19150	0
253	20240703	142500	122840860	19150	19150	19150	19150	0
254	20240703	142400	122840860	19150	19150	19150	19150	0
255	20240703	142300	122840860	19150	19150	19150	19150	0
256	20240703	142200	122840860	19150	19150	19150	19150	0
257	20240703	142100	122840860	19150	19150	19150	19150	0
258	20240703	142000	122840860	19150	19150	19150	19150	0
259	20240703	141900	122840860	19150	19150	19150	19150	0
260	20240703	141800	122840860	19150	19150	19150	19150	0
261	20240703	141700	122840860	19150	19150	19150	19150	0
262	20240703	141600	122840860	19150	19150	19150	19150	0
263	20240703	141500	122840860	19150	19150	19150	19150	0
264	20240703	141400	122840860	19150	19150	19150	19150	0
265	20240703	141300	122840860	19150	19150	19150	19150	0
266	20240703	141200	122840860	19150	19150	19150	19150	1
267	20240703	141100	122821710	19150	19150	19150	19150	1
268	20240703	141000	122802560	19150	19150	19150	19150	0
269	20240703	140900	122802560	19150	19150	19150	19150	1
270	20240703	140800	122783410	19150	19150	19150	19150	0
271	20240703	140700	122783410	19150	19150	19150	19150	1
272	20240703	140600	122764260	19150	19150	19150	19150	0
273	20240703	140500	122764260	19150	19150	19150	19150	0
274	20240703	140400	122764260	19150	19150	19150	19150	1
275	20240703	140300	122745110	19150	19150	19150	19150	0
276	20240703	140200	122745110	19150	19150	19150	19150	0
277	20240703	140100	122745110	19150	19150	19150	19150	2
278	20240703	140000	122706810	19150	19150	19150	19150	0
279	20240703	135900	122706810	19150	19150	19150	19150	0
280	20240703	135800	122706810	19150	19140	19150	19140	8
281	20240703	135700	122553680	19140	19140	19140	19140	0
282	20240703	135600	122553680	19140	19140	19140	19140	0
283	20240703	135500	122553680	19140	19140	19140	19140	0
284	20240703	135400	122553680	19140	19140	19140	19140	0
285	20240703	135300	122553680	19140	19140	19140	19140	12
286	20240703	135200	122324000	19150	19150	19150	19150	0
287	20240703	135100	122324000	19150	19150	19150	19150	0
288	20240703	135000	122324000	19150	19150	19150	19150	0
289	20240703	134900	122324000	19150	19150	19150	19150	0
290	20240703	134800	122324000	19150	19150	19150	19150	0
291	20240703	134700	122324000	19150	19150	19150	19150	0
292	20240703	134600	122324000	19150	19150	19150	19150	0
293	20240703	134500	122324000	19150	19150	19150	19150	0
294	20240703	134400	122324000	19150	19150	19150	19150	0
295	20240703	134300	122324000	19150	19150	19150	19150	0
296	20240703	134200	122324000	19150	19150	19150	19150	0
297	20240703	134100	122324000	19150	19150	19150	19150	0
298	20240703	134000	122324000	19150	19150	19150	19150	0
299	20240703	133900	122324000	19150	19150	19150	19150	0
300	20240703	133800	122324000	19150	19150	19150	19150	0
301	20240703	133700	122324000	19150	19150	19150	19150	0
302	20240703	133600	122324000	19150	19150	19150	19150	0
303	20240703	133500	122324000	19150	19150	19150	19150	0
304	20240703	133400	122324000	19150	19150	19150	19150	0
305	20240703	133300	122324000	19150	19150	19150	19150	0
306	20240703	133200	122324000	19150	19150	19150	19150	22
307	20240703	133100	121902700	19130	19130	19130	19130	0
308	20240703	133000	121902700	19130	19130	19130	19130	0
309	20240703	132900	121902700	19130	19130	19130	19130	0
310	20240703	132800	121902700	19130	19130	19130	19130	3
311	20240703	132700	121845310	19150	19150	19150	19150	0
312	20240703	132600	121845310	19150	19150	19150	19150	0
313	20240703	132500	121845310	19150	19150	19150	19150	0
314	20240703	132400	121845310	19150	19150	19150	19150	0
315	20240703	132300	121845310	19150	19150	19150	19150	0
316	20240703	132200	121845310	19150	19150	19150	19150	0
317	20240703	132100	121845310	19150	19100	19150	19080	108
318	20240703	132000	119783730	19110	19110	19110	19110	21
319	20240703	131900	119382420	19100	19100	19100	19100	0
320	20240703	131800	119382420	19100	19100	19100	19100	0
321	20240703	131700	119382420	19100	19100	19100	19100	0
322	20240703	131600	119382420	19100	19100	19100	19100	0
323	20240703	131500	119382420	19100	19100	19100	19100	0
324	20240703	131400	119382420	19100	19100	19100	19100	0
325	20240703	131300	119382420	19100	19100	19100	19100	4
326	20240703	131200	119306020	19110	19110	19110	19110	5
327	20240703	131100	119210470	19110	19110	19110	19110	0
328	20240703	131000	119210470	19110	19110	19110	19110	54
329	20240703	130900	118178530	19120	19120	19120	19120	0
330	20240703	130800	118178530	19120	19120	19120	19120	0
331	20240703	130700	118178530	19120	19120	19120	19120	0
332	20240703	130600	118178530	19120	19120	19120	19120	105
333	20240703	130500	116170930	19150	19150	19150	19150	0
334	20240703	130400	116170930	19150	19150	19150	19150	0
335	20240703	130300	116170930	19150	19150	19150	19150	0
336	20240703	130200	116170930	19150	19120	19150	19120	158
337	20240703	130100	113149940	19150	19150	19150	19120	181
338	20240703	130000	109689160	19160	19160	19160	19160	1
339	20240703	125900	109670000	19120	19120	19120	19120	0
340	20240703	125800	109670000	19120	19120	19120	19120	0
341	20240703	125700	109670000	19120	19120	19120	19120	0
342	20240703	125600	109670000	19120	19120	19120	19120	0
343	20240703	125500	109670000	19120	19120	19120	19120	106
344	20240703	125400	107643280	19120	19120	19120	19120	0
345	20240703	125300	107643280	19120	19120	19120	19120	0
346	20240703	125200	107643280	19120	19120	19120	19120	0
347	20240703	125100	107643280	19120	19120	19120	19120	0
348	20240703	125000	107643280	19120	19120	19120	19120	0
349	20240703	124900	107643280	19120	19120	19120	19120	0
350	20240703	124800	107643280	19120	19120	19120	19120	0
351	20240703	124700	107643280	19120	19120	19120	19120	0
352	20240703	124600	107643280	19120	19120	19120	19120	0
353	20240703	124500	107643280	19120	19120	19120	19120	0
354	20240703	124400	107643280	19120	19120	19120	19110	48
355	20240703	124300	106725580	19120	19120	19120	19120	42
356	20240703	124200	105922540	19120	19120	19120	19120	21
357	20240703	124100	105521020	19110	19110	19110	19110	0
358	20240703	124000	105521020	19110	19160	19160	19110	82
359	20240703	123900	103952480	19170	19170	19170	19170	0
360	20240703	123800	103952480	19170	19170	19170	19170	0
361	20240703	123700	103952480	19170	19170	19170	19170	27
362	20240703	123600	103434890	19180	19180	19180	19180	0
363	20240703	123500	103434890	19180	19180	19180	19180	1
364	20240703	123400	103415710	19180	19180	19180	19180	0
365	20240703	123300	103415710	19180	19180	19180	19180	0
366	20240703	123200	103415710	19180	19180	19180	19180	0
367	20240703	123100	103415710	19180	19180	19180	19180	22
368	20240703	123000	102993750	19180	19180	19180	19180	0
369	20240703	122900	102993750	19180	19180	19180	19180	0
370	20240703	122800	102993750	19180	19180	19180	19180	0
371	20240703	122700	102993750	19180	19180	19180	19180	0
372	20240703	122600	102993750	19180	19180	19180	19180	0
373	20240703	122500	102993750	19180	19180	19180	19180	0
374	20240703	122400	102993750	19180	19180	19180	19180	0
375	20240703	122300	102993750	19180	19180	19180	19180	0
376	20240703	122200	102993750	19180	19180	19180	19180	0
377	20240703	122100	102993750	19180	19180	19180	19180	0
378	20240703	122000	102993750	19180	19180	19180	19180	0
379	20240703	121900	102993750	19180	19180	19180	19180	0
380	20240703	121800	102993750	19180	19180	19180	19180	0
381	20240703	121700	102993750	19180	19180	19180	19180	0
382	20240703	121600	102993750	19180	19180	19180	19180	0
383	20240703	121500	102993750	19180	19180	19180	19180	1
384	20240703	121400	102974570	19180	19180	19180	19180	1
385	20240703	121300	102955390	19200	19200	19200	19200	0
386	20240703	121200	102955390	19200	19200	19200	19200	0
387	20240703	121100	102955390	19200	19200	19200	19200	0
388	20240703	121000	102955390	19200	19200	19200	19200	2
389	20240703	120900	102916990	19210	19210	19210	19210	0
390	20240703	120800	102916990	19210	19210	19210	19210	0
391	20240703	120700	102916990	19210	19210	19210	19210	0
392	20240703	120600	102916990	19210	19210	19210	19210	0
393	20240703	120500	102916990	19210	19210	19210	19210	0
394	20240703	120400	102916990	19210	19210	19210	19210	2
395	20240703	120300	102878570	19210	19210	19210	19210	0
396	20240703	120200	102878570	19210	19210	19210	19210	0
397	20240703	120100	102878570	19210	19210	19210	19210	0
398	20240703	120000	102878570	19210	19210	19210	19210	1
399	20240703	115900	102859360	19210	19210	19210	19210	0
400	20240703	115800	102859360	19210	19210	19210	19210	0
401	20240703	115700	102859360	19210	19210	19210	19210	0
402	20240703	115600	102859360	19210	19210	19210	19210	0
403	20240703	115500	102859360	19210	19210	19210	19210	1
404	20240703	115400	102840150	19220	19220	19220	19220	0
405	20240703	115300	102840150	19220	19220	19220	19220	0
406	20240703	115200	102840150	19220	19220	19220	19220	0
407	20240703	115100	102840150	19220	19220	19220	19220	0
408	20240703	115000	102840150	19220	19220	19220	19220	1
409	20240703	114900	102820930	19220	19220	19220	19220	0
410	20240703	114800	102820930	19220	19220	19220	19220	1
411	20240703	114700	102801710	19220	19220	19220	19220	0
412	20240703	114600	102801710	19220	19220	19220	19220	0
413	20240703	114500	102801710	19220	19220	19220	19220	0
414	20240703	114400	102801710	19220	19220	19220	19220	0
415	20240703	114300	102801710	19220	19220	19220	19220	0
416	20240703	114200	102801710	19220	19220	19220	19220	0
417	20240703	114100	102801710	19220	19220	19220	19220	0
418	20240703	114000	102801710	19220	19220	19220	19220	0
419	20240703	113900	102801710	19220	19220	19220	19220	0
420	20240703	113800	102801710	19220	19220	19220	19220	0
421	20240703	113700	102801710	19220	19220	19220	19220	6
422	20240703	113600	102686390	19240	19240	19240	19240	0
423	20240703	113500	102686390	19240	19240	19240	19240	0
424	20240703	113400	102686390	19240	19240	19240	19240	0
425	20240703	113300	102686390	19240	19240	19240	19240	0
426	20240703	113200	102686390	19240	19240	19240	19240	0
427	20240703	113100	102686390	19240	19240	19240	19240	0
428	20240703	113000	102686390	19240	19240	19240	19240	0
429	20240703	112900	102686390	19240	19240	19240	19240	0
430	20240703	112800	102686390	19240	19240	19240	19240	0
431	20240703	112700	102686390	19240	19240	19240	19240	0
432	20240703	112600	102686390	19240	19240	19240	19240	0
433	20240703	112500	102686390	19240	19240	19240	19240	0
434	20240703	112400	102686390	19240	19240	19240	19240	0
435	20240703	112300	102686390	19240	19240	19240	19240	0
436	20240703	112200	102686390	19240	19240	19240	19200	316
437	20240703	112100	96618520	19260	19260	19260	19260	0
438	20240703	112000	96618520	19260	19240	19260	19210	639
439	20240703	111900	84341700	19270	19270	19270	19270	0
440	20240703	111800	84341700	19270	19270	19270	19270	0
441	20240703	111700	84341700	19270	19240	19270	19210	186
442	20240703	111600	80768010	19270	19270	19270	19270	0
443	20240703	111500	80768010	19270	19100	19270	19100	227
444	20240703	111400	76432050	19100	19100	19100	19100	0
445	20240703	111300	76432050	19100	19100	19100	19100	0
446	20240703	111200	76432050	19100	19100	19100	19100	0
447	20240703	111100	76432050	19100	19100	19100	19100	0
448	20240703	111000	76432050	19100	19090	19100	19090	150
449	20240703	110900	73567590	19100	19100	19100	19100	170
450	20240703	110800	70320590	19160	19160	19160	19100	1053
451	20240703	110700	50174780	19170	19170	19170	19170	0
452	20240703	110600	50174780	19170	19170	19170	19170	0
453	20240703	110500	50174780	19170	19170	19170	19170	0
454	20240703	110400	50174780	19170	19170	19170	19170	0
455	20240703	110300	50174780	19170	19170	19170	19170	0
456	20240703	110200	50174780	19170	19170	19170	19170	0
457	20240703	110100	50174780	19170	19170	19170	19170	0
458	20240703	110000	50174780	19170	19170	19170	19170	1
459	20240703	105900	50155610	19170	19170	19170	19170	0
460	20240703	105800	50155610	19170	19170	19170	19170	0
461	20240703	105700	50155610	19170	19170	19170	19170	0
462	20240703	105600	50155610	19170	19170	19170	19170	0
463	20240703	105500	50155610	19170	19100	19170	19100	2
464	20240703	105400	50117340	19110	19120	19120	19110	99
465	20240703	105300	48224470	19130	19110	19130	19110	384
466	20240703	105200	40886210	19100	19100	19100	19100	0
467	20240703	105100	40886210	19100	19100	19100	19100	9
468	20240703	105000	40714310	19120	19160	19160	19110	632
469	20240703	104900	28632480	19170	19180	19180	19160	104
470	20240703	104800	26639490	19200	19200	19200	19200	0
471	20240703	104700	26639490	19200	19200	19200	19200	0
472	20240703	104600	26639490	19200	19190	19200	19190	11
473	20240703	104500	26428390	19190	19190	19190	19190	0
474	20240703	104400	26428390	19190	19190	19190	19190	0
475	20240703	104300	26428390	19190	19190	19190	19190	0
476	20240703	104200	26428390	19190	19190	19190	19190	1
477	20240703	104100	26409200	19270	19270	19270	19270	0
478	20240703	104000	26409200	19270	19270	19270	19270	0
479	20240703	103900	26409200	19270	19200	19270	19190	189
480	20240703	103800	22781540	19210	19210	19210	19210	1
481	20240703	103700	22762330	19210	19210	19210	19210	0
482	20240703	103600	22762330	19210	19210	19210	19210	0
483	20240703	103500	22762330	19210	19210	19210	19210	0
484	20240703	103400	22762330	19210	19210	19210	19210	1
485	20240703	103300	22743120	19230	19230	19230	19230	0
486	20240703	103200	22743120	19230	19190	19230	19190	19
487	20240703	103100	22378300	19180	19170	19200	19160	47
488	20240703	103000	21477270	19160	19160	19160	19160	42
489	20240703	102900	20672550	19160	19160	19160	19160	42
490	20240703	102800	19867830	19160	19160	19160	19160	1
491	20240703	102700	19848670	19160	19160	19160	19160	0
492	20240703	102600	19848670	19160	19160	19160	19160	0
493	20240703	102500	19848670	19160	19160	19160	19160	0
494	20240703	102400	19848670	19160	19160	19160	19160	0
495	20240703	102300	19848670	19160	19160	19160	19160	0
496	20240703	102200	19848670	19160	19160	19160	19160	0
497	20240703	102100	19848670	19160	19160	19160	19160	0
498	20240703	102000	19848670	19160	19160	19160	19150	98
499	20240703	101900	17971380	19170	19170	19170	19170	0
500	20240703	101800	17971380	19170	19170	19170	19170	0
501	20240703	101700	17971380	19170	19170	19170	19170	0
502	20240703	101600	17971380	19170	19170	19170	19170	0
503	20240703	101500	17971380	19170	19170	19170	19170	0
504	20240703	101400	17971380	19170	19170	19170	19170	52
505	20240703	101300	16974540	19170	19170	19170	19170	106
506	20240703	101200	14942520	19190	19190	19190	19190	0
507	20240703	101100	14942520	19190	19190	19190	19190	105
508	20240703	101000	12927570	19190	19200	19200	19190	38
509	20240703	100900	12197990	19210	19210	19210	19210	0
510	20240703	100800	12197990	19210	19210	19210	19210	0
511	20240703	100700	12197990	19210	19210	19210	19210	0
512	20240703	100600	12197990	19210	19210	19210	19210	0
513	20240703	100500	12197990	19210	19240	19240	19200	377
514	20240703	100400	4948180	19250	19250	19250	19250	0
515	20240703	100300	4948180	19250	19250	19250	19250	0
516	20240703	100200	4948180	19250	19250	19250	19250	0
517	20240703	100100	4948180	19250	19250	19250	19250	0
518	20240703	100000	4948180	19250	19250	19250	19250	0
519	20240703	095900	4948180	19250	19250	19250	19250	0
520	20240703	095800	4948180	19250	19250	19250	19250	0
521	20240703	095700	4948180	19250	19250	19250	19250	0
522	20240703	095600	4948180	19250	19250	19250	19250	0
523	20240703	095500	4948180	19250	19260	19270	19250	243
524	20240703	095400	270140	19270	19270	19270	19270	0
525	20240703	095300	270140	19270	19270	19270	19270	0
526	20240703	095200	270140	19270	19270	19270	19270	0
527	20240703	095100	270140	19270	19270	19270	19270	0
528	20240703	095000	270140	19270	19270	19270	19270	0
529	20240703	094900	270140	19270	19270	19270	19270	0
530	20240703	094800	270140	19270	19270	19270	19270	0
531	20240703	094700	270140	19270	19270	19270	19270	0
532	20240703	094600	270140	19270	19270	19270	19270	1
533	20240703	094500	250870	19270	19270	19270	19270	0
534	20240703	094400	250870	19270	19270	19270	19270	0
535	20240703	094300	250870	19270	19270	19270	19270	0
536	20240703	094200	250870	19270	19270	19270	19270	0
537	20240703	094100	250870	19270	19270	19270	19270	0
538	20240703	094000	250870	19270	19270	19270	19270	0
539	20240703	093900	250870	19270	19270	19270	19270	0
540	20240703	093800	250870	19270	19270	19270	19270	2
541	20240703	093700	212330	19270	19270	19270	19270	0
542	20240703	093600	212330	19270	19270	19270	19270	0
543	20240703	093500	212330	19270	19270	19270	19270	0
544	20240703	093400	212330	19270	19270	19270	19270	0
545	20240703	093300	212330	19270	19270	19270	19270	0
546	20240703	093200	212330	19270	19270	19270	19270	0
547	20240703	093100	212330	19270	19270	19270	19270	0
548	20240703	093000	212330	19270	19270	19270	19270	0
549	20240703	092900	212330	19270	19270	19270	19270	0
550	20240703	092800	212330	19270	19270	19270	19270	0
551	20240703	092700	212330	19270	19270	19270	19270	0
552	20240703	092600	212330	19270	19270	19270	19270	0
553	20240703	092500	212330	19270	19270	19270	19270	0
554	20240703	092400	212330	19270	19270	19270	19270	1
555	20240703	092300	193060	19270	19270	19270	19270	0
556	20240703	092200	193060	19270	19270	19270	19270	0
557	20240703	092100	193060	19270	19270	19270	19270	0
558	20240703	092000	193060	19270	19270	19270	19270	0
559	20240703	091900	193060	19270	19270	19270	19270	0
560	20240703	091800	193060	19270	19270	19270	19270	0
561	20240703	091700	193060	19270	19270	19270	19270	0
562	20240703	091600	193060	19270	19270	19270	19270	1
563	20240703	091500	173790	19330	19330	19330	19330	0
564	20240703	091400	173790	19330	19330	19330	19330	0
565	20240703	091300	173790	19330	19330	19330	19330	0
566	20240703	091200	173790	19330	19330	19330	19330	0
567	20240703	091100	173790	19330	19330	19330	19330	0
568	20240703	091000	173790	19330	19330	19330	19330	0
569	20240703	090900	173790	19330	19330	19330	19330	3
570	20240703	090800	115800	19330	19330	19330	19330	0
571	20240703	090700	115800	19330	19330	19330	19330	0
572	20240703	090600	115800	19330	19330	19330	19330	0
573	20240703	090500	115800	19330	19330	19330	19330	0
574	20240703	090400	115800	19330	19330	19330	19330	1
575	20240703	090300	96470	19330	19330	19330	19330	0
576	20240703	090200	96470	19330	19330	19330	19330	1
577	20240703	090100	77140	19270	19270	19270	19270	0
578	20240703	090000	77140	19270	19290	19290	19270	4