KissMeData/001940/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183600	232330680	19280	19280	19280	19280	77
3	20240709	183500	232330680	19280	19280	19280	19280	0
4	20240709	183400	232330680	19280	19280	19280	19280	0
5	20240709	183300	232330680	19280	19280	19280	19280	0
6	20240709	183200	232330680	19280	19280	19280	19280	0
7	20240709	183100	232330680	19280	19280	19280	19280	0
8	20240709	183000	232330680	19280	19280	19280	19280	0
9	20240709	182900	232330680	19280	19280	19280	19280	0
10	20240709	182800	232330680	19280	19280	19280	19280	0
11	20240709	182700	232330680	19280	19280	19280	19280	0
12	20240709	182600	232330680	19280	19280	19280	19280	0
13	20240709	182500	232330680	19280	19280	19280	19280	0
14	20240709	182400	232330680	19280	19280	19280	19280	0
15	20240709	182300	232330680	19280	19280	19280	19280	0
16	20240709	182200	232330680	19280	19280	19280	19280	0
17	20240709	182100	232330680	19280	19280	19280	19280	0
18	20240709	182000	232330680	19280	19280	19280	19280	0
19	20240709	181900	232330680	19280	19280	19280	19280	0
20	20240709	181800	232330680	19280	19280	19280	19280	0
21	20240709	181700	232330680	19280	19280	19280	19280	0
22	20240709	181600	232330680	19280	19280	19280	19280	0
23	20240709	181500	232330680	19280	19280	19280	19280	0
24	20240709	181400	232330680	19280	19280	19280	19280	0
25	20240709	181300	232330680	19280	19280	19280	19280	0
26	20240709	181200	232330680	19280	19280	19280	19280	0
27	20240709	181100	232330680	19280	19280	19280	19280	0
28	20240709	181000	232330680	19280	19280	19280	19280	0
29	20240709	180900	232330680	19280	19280	19280	19280	0
30	20240709	180800	232330680	19280	19280	19280	19280	0
31	20240709	180700	232330680	19280	19280	19280	19280	0
32	20240709	180600	232330680	19280	19280	19280	19280	77
33	20240709	180500	232330680	19280	19280	19280	19280	0
34	20240709	180400	232330680	19280	19280	19280	19280	0
35	20240709	180300	232330680	19280	19280	19280	19280	0
36	20240709	180200	232330680	19280	19280	19280	19280	0
37	20240709	180100	232330680	19280	19280	19280	19280	0
38	20240709	180000	232330680	19280	19280	19280	19280	0
39	20240709	175900	232330680	19280	19280	19280	19280	0
40	20240709	175800	232330680	19280	19280	19280	19280	0
41	20240709	175700	232330680	19280	19280	19280	19280	0
42	20240709	175600	232330680	19280	19280	19280	19280	0
43	20240709	175500	232330680	19280	19280	19280	19280	0
44	20240709	175400	232330680	19280	19280	19280	19280	0
45	20240709	175300	232330680	19280	19280	19280	19280	0
46	20240709	175200	232330680	19280	19280	19280	19280	0
47	20240709	175100	232330680	19280	19280	19280	19280	0
48	20240709	175000	232330680	19280	19280	19280	19280	0
49	20240709	174900	232330680	19280	19280	19280	19280	0
50	20240709	174800	232330680	19280	19280	19280	19280	0
51	20240709	174700	232330680	19280	19280	19280	19280	0
52	20240709	174600	232330680	19280	19280	19280	19280	0
53	20240709	174500	232330680	19280	19280	19280	19280	0
54	20240709	174400	232330680	19280	19280	19280	19280	0
55	20240709	174300	232330680	19280	19280	19280	19280	0
56	20240709	174200	232330680	19280	19280	19280	19280	0
57	20240709	174100	232330680	19280	19280	19280	19280	0
58	20240709	174000	232330680	19280	19280	19280	19280	0
59	20240709	173900	232330680	19280	19280	19280	19280	0
60	20240709	173800	232330680	19280	19280	19280	19280	0
61	20240709	173700	232330680	19280	19280	19280	19280	0
62	20240709	173600	232330680	19280	19280	19280	19280	77
63	20240709	173500	232330680	19280	19280	19280	19280	0
64	20240709	173400	232330680	19280	19280	19280	19280	0
65	20240709	173300	232330680	19280	19280	19280	19280	0
66	20240709	173200	232330680	19280	19280	19280	19280	0
67	20240709	173100	232330680	19280	19280	19280	19280	0
68	20240709	173000	232330680	19280	19280	19280	19280	0
69	20240709	172900	232330680	19280	19280	19280	19280	0
70	20240709	172800	232330680	19280	19280	19280	19280	0
71	20240709	172700	232330680	19280	19280	19280	19280	0
72	20240709	172600	232330680	19280	19280	19280	19280	0
73	20240709	172500	232330680	19280	19280	19280	19280	0
74	20240709	172400	232330680	19280	19280	19280	19280	0
75	20240709	172300	232330680	19280	19280	19280	19280	0
76	20240709	172200	232330680	19280	19280	19280	19280	0
77	20240709	172100	232330680	19280	19280	19280	19280	0
78	20240709	172000	232330680	19280	19280	19280	19280	0
79	20240709	171900	232330680	19280	19280	19280	19280	0
80	20240709	171800	232330680	19280	19280	19280	19280	0
81	20240709	171700	232330680	19280	19280	19280	19280	0
82	20240709	171600	232330680	19280	19280	19280	19280	0
83	20240709	171500	232330680	19280	19280	19280	19280	0
84	20240709	171400	232330680	19280	19280	19280	19280	0
85	20240709	171300	232330680	19280	19280	19280	19280	0
86	20240709	171200	232330680	19280	19280	19280	19280	0
87	20240709	171100	232330680	19280	19280	19280	19280	0
88	20240709	171000	232330680	19280	19280	19280	19280	0
89	20240709	170900	232330680	19280	19280	19280	19280	0
90	20240709	170800	232330680	19280	19280	19280	19280	0
91	20240709	170700	232330680	19280	19280	19280	19280	0
92	20240709	170600	232330680	19280	19280	19280	19280	77
93	20240709	170500	232330680	19280	19280	19280	19280	0
94	20240709	170400	232330680	19280	19280	19280	19280	0
95	20240709	170300	232330680	19280	19280	19280	19280	0
96	20240709	170200	232330680	19280	19280	19280	19280	0
97	20240709	170100	232330680	19280	19280	19280	19280	0
98	20240709	170000	232330680	19280	19280	19280	19280	0
99	20240709	165900	232330680	19280	19280	19280	19280	0
100	20240709	165800	232330680	19280	19280	19280	19280	0
101	20240709	165700	232330680	19280	19280	19280	19280	0
102	20240709	165600	232330680	19280	19280	19280	19280	0
103	20240709	165500	232330680	19280	19280	19280	19280	0
104	20240709	165400	232330680	19280	19280	19280	19280	0
105	20240709	165300	232330680	19280	19280	19280	19280	0
106	20240709	165200	232330680	19280	19280	19280	19280	0
107	20240709	165100	232330680	19280	19280	19280	19280	0
108	20240709	165000	232330680	19280	19280	19280	19280	0
109	20240709	164900	232330680	19280	19280	19280	19280	0
110	20240709	164800	232330680	19280	19280	19280	19280	0
111	20240709	164700	232330680	19280	19280	19280	19280	0
112	20240709	164600	232330680	19280	19280	19280	19280	0
113	20240709	164500	232330680	19280	19280	19280	19280	0
114	20240709	164400	232330680	19280	19280	19280	19280	0
115	20240709	164300	232330680	19280	19280	19280	19280	0
116	20240709	164200	232330680	19280	19280	19280	19280	0
117	20240709	164100	232330680	19280	19280	19280	19280	0
118	20240709	164000	232330680	19280	19280	19280	19280	0
119	20240709	163900	232330680	19280	19280	19280	19280	0
120	20240709	163800	232330680	19280	19280	19280	19280	0
121	20240709	163700	232330680	19280	19280	19280	19280	0
122	20240709	163600	232330680	19280	19280	19280	19280	77
123	20240709	163500	232330680	19280	19280	19280	19280	0
124	20240709	163400	232330680	19280	19280	19280	19280	0
125	20240709	163300	232330680	19280	19280	19280	19280	0
126	20240709	163200	232330680	19280	19280	19280	19280	0
127	20240709	163100	232330680	19280	19280	19280	19280	0
128	20240709	163000	232330680	19280	19280	19280	19280	0
129	20240709	162900	232330680	19280	19280	19280	19280	0
130	20240709	162800	232330680	19280	19280	19280	19280	0
131	20240709	162700	232330680	19280	19280	19280	19280	0
132	20240709	162600	232330680	19280	19280	19280	19280	0
133	20240709	162500	232330680	19280	19280	19280	19280	0
134	20240709	162400	232330680	19280	19280	19280	19280	0
135	20240709	162300	232330680	19280	19280	19280	19280	0
136	20240709	162200	232330680	19280	19280	19280	19280	0
137	20240709	162100	232330680	19280	19280	19280	19280	0
138	20240709	162000	232330680	19280	19280	19280	19280	0
139	20240709	161900	232330680	19280	19280	19280	19280	0
140	20240709	161800	232330680	19280	19280	19280	19280	0
141	20240709	161700	232330680	19280	19280	19280	19280	0
142	20240709	161600	232330680	19280	19280	19280	19280	0
143	20240709	161500	232330680	19280	19280	19280	19280	0
144	20240709	161400	232330680	19280	19280	19280	19280	0
145	20240709	161300	232330680	19280	19280	19280	19280	0
146	20240709	161200	232330680	19280	19280	19280	19280	0
147	20240709	161100	232330680	19280	19280	19280	19280	0
148	20240709	161000	232330680	19280	19280	19280	19280	0
149	20240709	160900	232330680	19280	19280	19280	19280	0
150	20240709	160800	232330680	19280	19280	19280	19280	0
151	20240709	160700	232330680	19280	19280	19280	19280	0
152	20240709	160600	232330680	19280	19280	19280	19280	77
153	20240709	160500	232330680	19280	19280	19280	19280	0
154	20240709	160400	232330680	19280	19280	19280	19280	0
155	20240709	160300	232330680	19280	19280	19280	19280	0
156	20240709	160200	232330680	19280	19280	19280	19280	0
157	20240709	160100	232330680	19280	19280	19280	19280	0
158	20240709	160000	232330680	19280	19280	19280	19280	0
159	20240709	155900	232330680	19280	19280	19280	19280	0
160	20240709	155800	232330680	19280	19280	19280	19280	0
161	20240709	155700	232330680	19280	19280	19280	19280	0
162	20240709	155600	232330680	19280	19280	19280	19280	0
163	20240709	155500	232330680	19280	19280	19280	19280	0
164	20240709	155400	232330680	19280	19280	19280	19280	0
165	20240709	155300	232330680	19280	19280	19280	19280	0
166	20240709	155200	232330680	19280	19280	19280	19280	0
167	20240709	155100	232330680	19280	19280	19280	19280	0
168	20240709	155000	232330680	19280	19280	19280	19280	0
169	20240709	154900	232330680	19280	19280	19280	19280	0
170	20240709	154800	232330680	19280	19280	19280	19280	0
171	20240709	154700	232330680	19280	19280	19280	19280	0
172	20240709	154600	232330680	19280	19280	19280	19280	0
173	20240709	154500	232330680	19280	19280	19280	19280	0
174	20240709	154400	232330680	19280	19280	19280	19280	0
175	20240709	154300	232330680	19280	19280	19280	19280	0
176	20240709	154200	232330680	19280	19280	19280	19280	0
177	20240709	154100	232330680	19280	19280	19280	19280	0
178	20240709	154000	232330680	19280	19280	19280	19280	0
179	20240709	153900	232330680	19280	19280	19280	19280	0
180	20240709	153800	232330680	19280	19280	19280	19280	0
181	20240709	153700	232330680	19280	19280	19280	19280	0
182	20240709	153600	232330680	19280	19280	19280	19280	77
183	20240709	153500	232330680	19280	19280	19280	19280	0
184	20240709	153400	232330680	19280	19280	19280	19280	0
185	20240709	153300	232330680	19280	19280	19280	19280	0
186	20240709	153200	232330680	19280	19280	19280	19280	0
187	20240709	153100	232330680	19280	19280	19280	19280	0
188	20240709	153000	232330680	19280	19280	19280	19280	77
189	20240709	152900	230846120	19270	19270	19270	19270	0
190	20240709	152800	230846120	19270	19270	19270	19270	0
191	20240709	152700	230846120	19270	19270	19270	19270	0
192	20240709	152600	230846120	19270	19270	19270	19270	0
193	20240709	152500	230846120	19270	19270	19270	19270	0
194	20240709	152400	230846120	19270	19270	19270	19270	0
195	20240709	152300	230846120	19270	19270	19270	19270	0
196	20240709	152200	230846120	19270	19270	19270	19270	0
197	20240709	152100	230846120	19270	19270	19270	19270	0
198	20240709	152000	230846120	19270	19270	19270	19270	0
199	20240709	151900	230846120	19270	19270	19270	19170	24
200	20240709	151800	230385840	19270	19270	19270	19170	9
201	20240709	151700	230213010	19270	19270	19270	19270	2
202	20240709	151600	230174470	19270	19270	19270	19270	1
203	20240709	151500	230155200	19170	19180	19180	19170	35
204	20240709	151400	229484050	19270	19270	19270	19270	0
205	20240709	151300	229484050	19270	19270	19270	19270	30
206	20240709	151200	228905950	19280	19280	19280	19280	0
207	20240709	151100	228905950	19280	19280	19280	19280	2
208	20240709	151000	228867390	19180	19180	19180	19180	0
209	20240709	150900	228867390	19180	19180	19180	19180	0
210	20240709	150800	228867390	19180	19270	19270	19180	25
211	20240709	150700	228386900	19270	19270	19270	19270	0
212	20240709	150600	228386900	19270	19270	19270	19270	0
213	20240709	150500	228386900	19270	19270	19270	19270	0
214	20240709	150400	228386900	19270	19270	19270	19270	0
215	20240709	150300	228386900	19270	19270	19270	19270	0
216	20240709	150200	228386900	19270	19270	19270	19270	0
217	20240709	150100	228386900	19270	19270	19270	19270	0
218	20240709	150000	228386900	19270	19250	19270	19250	214
219	20240709	145900	224265320	19270	19270	19270	19270	0
220	20240709	145800	224265320	19270	19270	19270	19270	30
221	20240709	145700	223687220	19270	19270	19270	19270	0
222	20240709	145600	223687220	19270	19270	19270	19270	0
223	20240709	145500	223687220	19270	19270	19270	19270	0
224	20240709	145400	223687220	19270	19270	19270	19270	1
225	20240709	145300	223667950	19270	19270	19270	19270	0
226	20240709	145200	223667950	19270	19270	19270	19270	0
227	20240709	145100	223667950	19270	19270	19270	19270	2
228	20240709	145000	223629410	19270	19270	19270	19270	0
229	20240709	144900	223629410	19270	19260	19270	19260	50
230	20240709	144800	222665930	19180	19180	19180	19180	0
231	20240709	144700	222665930	19180	19180	19180	19180	0
232	20240709	144600	222665930	19180	19180	19180	19180	0
233	20240709	144500	222665930	19180	19180	19180	19180	0
234	20240709	144400	222665930	19180	19180	19180	19180	0
235	20240709	144300	222665930	19180	19180	19180	19180	0
236	20240709	144200	222665930	19180	19180	19180	19180	0
237	20240709	144100	222665930	19180	19180	19180	19180	0
238	20240709	144000	222665930	19180	19180	19180	19180	1
239	20240709	143900	222646750	19260	19260	19260	19260	0
240	20240709	143800	222646750	19260	19180	19260	19180	4
241	20240709	143700	222569950	19150	19150	19150	19150	0
242	20240709	143600	222569950	19150	19150	19150	19150	0
243	20240709	143500	222569950	19150	19150	19150	19150	0
244	20240709	143400	222569950	19150	19150	19150	19150	0
245	20240709	143300	222569950	19150	19150	19150	19150	0
246	20240709	143200	222569950	19150	19150	19150	19150	0
247	20240709	143100	222569950	19150	19160	19160	19150	5
248	20240709	143000	222474190	19140	19140	19140	19140	5
249	20240709	142900	222378490	19140	19140	19140	19140	5
250	20240709	142800	222282790	19140	19140	19140	19140	5
251	20240709	142700	222187090	19140	19140	19140	19140	5
252	20240709	142600	222091390	19150	19150	19150	19150	10
253	20240709	142500	221899890	19150	19150	19150	19150	5
254	20240709	142400	221804140	19150	19150	19150	19150	5
255	20240709	142300	221708390	19150	19180	19180	19150	7
256	20240709	142200	221574280	19140	19140	19140	19140	10
257	20240709	142100	221382880	19140	19180	19180	19140	6
258	20240709	142000	221268000	19180	19170	19180	19140	8
259	20240709	141900	221114780	19180	19140	19180	19140	217
260	20240709	141800	216959250	19180	19230	19270	19180	231
261	20240709	141700	212514890	19150	19150	19150	19150	5
262	20240709	141600	212419140	19260	19170	19260	19140	889
263	20240709	141500	195371050	19170	19140	19170	19140	18
264	20240709	141400	195026380	19140	19140	19140	19140	5
265	20240709	141300	194930680	19140	19140	19140	19140	5
266	20240709	141200	194834980	19140	19140	19140	19140	5
267	20240709	141100	194739280	19150	19150	19150	19150	11
268	20240709	141000	194528630	19170	19150	19170	19150	6
269	20240709	140900	194413710	19150	19150	19150	19150	5
270	20240709	140800	194317960	19150	19170	19170	19150	6
271	20240709	140700	194203040	19150	19150	19150	19150	10
272	20240709	140600	194011540	19150	19150	19150	19150	5
273	20240709	140500	193915790	19150	19150	19150	19150	5
274	20240709	140400	193820040	19150	19150	19160	19150	11
275	20240709	140300	193609380	19150	19150	19150	19150	7
276	20240709	140200	193475330	19140	19140	19140	19140	5
277	20240709	140100	193379630	19140	19150	19150	19140	6
278	20240709	140000	193264780	19140	19150	19150	19140	7
279	20240709	135900	193130780	19150	19150	19150	19150	5
280	20240709	135800	193035030	19160	19150	19160	19150	6
281	20240709	135700	192920120	19160	19150	19160	19150	6
282	20240709	135600	192805190	19150	19150	19160	19150	19
283	20240709	135500	192441240	19150	19150	19150	19150	5
284	20240709	135400	192345490	19150	19150	19150	19150	5
285	20240709	135300	192249740	19150	19150	19150	19150	10
286	20240709	135200	192058240	19150	19150	19150	19150	5
287	20240709	135100	191962490	19150	19150	19150	19150	5
288	20240709	135000	191866740	19170	19170	19170	19170	1
289	20240709	134900	191847570	19170	19170	19170	19170	10
290	20240709	134800	191655870	19170	19170	19170	19170	5
291	20240709	134700	191560020	19170	19170	19170	19170	5
292	20240709	134600	191464170	19170	19170	19170	19170	5
293	20240709	134500	191368320	19170	19170	19170	19170	10
294	20240709	134400	191176620	19170	19170	19170	19170	5
295	20240709	134300	191080770	19180	19180	19180	19180	1
296	20240709	134200	191061590	19190	19180	19190	19180	6
297	20240709	134100	190946500	19180	19200	19210	19180	13
298	20240709	134000	190696970	19200	19200	19200	19200	5
299	20240709	133900	190600970	19220	19180	19220	19180	6
300	20240709	133800	190485850	19180	19180	19180	19180	10
301	20240709	133700	190294050	19180	19180	19180	19180	5
302	20240709	133600	190198150	19180	19180	19180	19180	5
303	20240709	133500	190102250	19180	19180	19180	19180	5
304	20240709	133400	190006350	19180	19180	19180	19180	10
305	20240709	133300	189814550	19180	19180	19180	19180	6
306	20240709	133200	189699470	19180	19180	19180	19180	5
307	20240709	133100	189603570	19200	19200	19200	19200	5
308	20240709	133000	189507570	19180	19180	19180	19180	10
309	20240709	132900	189315770	19180	19200	19200	19180	8
310	20240709	132800	189162270	19170	19170	19170	19170	5
311	20240709	132700	189066420	19170	19170	19170	19170	10
312	20240709	132600	188874720	19170	19170	19170	19170	5
313	20240709	132500	188778870	19170	19170	19170	19170	5
314	20240709	132400	188683020	19170	19170	19170	19170	5
315	20240709	132300	188587170	19170	19170	19170	19170	10
316	20240709	132200	188395470	19160	19150	19160	19150	90
317	20240709	132100	186671280	19170	19170	19170	19170	55
318	20240709	132000	185616930	19160	19160	19160	19160	5
319	20240709	131900	185521130	19240	19210	19250	19170	12
320	20240709	131800	185290620	19350	19160	19350	19160	462
321	20240709	131700	176428020	19160	19160	19160	19160	5
322	20240709	131600	176332220	19160	19160	19160	19160	5
323	20240709	131500	176236420	19160	19160	19160	19160	10
324	20240709	131400	176044820	19160	19170	19170	19160	216
325	20240709	131300	171904150	19160	19170	19170	19160	6
326	20240709	131200	171789180	19170	19180	19180	19170	5
327	20240709	131100	171693310	19230	19230	19230	19230	0
328	20240709	131000	171693310	19230	19230	19230	19230	0
329	20240709	130900	171693310	19230	19230	19230	19230	17
330	20240709	130800	171366400	19240	19240	19240	19240	0
331	20240709	130700	171366400	19240	19240	19240	19240	0
332	20240709	130600	171366400	19240	19240	19240	19240	0
333	20240709	130500	171366400	19240	19260	19260	19240	60
334	20240709	130400	170211000	19270	19270	19270	19270	3
335	20240709	130300	170153190	19270	19270	19270	19270	0
336	20240709	130200	170153190	19270	19270	19270	19270	0
337	20240709	130100	170153190	19270	19270	19270	19270	0
338	20240709	130000	170153190	19270	19270	19270	19270	1
339	20240709	125900	170133920	19280	19280	19280	19280	0
340	20240709	125800	170133920	19280	19280	19280	19280	0
341	20240709	125700	170133920	19280	19280	19280	19280	0
342	20240709	125600	170133920	19280	19280	19280	19280	0
343	20240709	125500	170133920	19280	19280	19280	19280	0
344	20240709	125400	170133920	19280	19280	19280	19280	0
345	20240709	125300	170133920	19280	19280	19280	19280	0
346	20240709	125200	170133920	19280	19280	19280	19280	0
347	20240709	125100	170133920	19280	19280	19280	19280	0
348	20240709	125000	170133920	19280	19280	19280	19280	1
349	20240709	124900	170114640	19330	19290	19330	19290	528
350	20240709	124800	159928720	19290	19290	19290	19290	0
351	20240709	124700	159928720	19290	19290	19290	19290	0
352	20240709	124600	159928720	19290	19290	19290	19290	0
353	20240709	124500	159928720	19290	19290	19290	19290	0
354	20240709	124400	159928720	19290	19290	19290	19290	0
355	20240709	124300	159928720	19290	19290	19290	19290	0
356	20240709	124200	159928720	19290	19290	19290	19290	0
357	20240709	124100	159928720	19290	19290	19290	19290	0
358	20240709	124000	159928720	19290	19290	19290	19290	0
359	20240709	123900	159928720	19290	19290	19290	19290	0
360	20240709	123800	159928720	19290	19290	19290	19290	0
361	20240709	123700	159928720	19290	19290	19290	19290	0
362	20240709	123600	159928720	19290	19290	19290	19290	0
363	20240709	123500	159928720	19290	19290	19290	19290	0
364	20240709	123400	159928720	19290	19290	19290	19290	0
365	20240709	123300	159928720	19290	19290	19290	19290	0
366	20240709	123200	159928720	19290	19290	19290	19290	0
367	20240709	123100	159928720	19290	19290	19290	19290	50
368	20240709	123000	158964220	19270	19270	19270	19270	0
369	20240709	122900	158964220	19270	19270	19270	19270	0
370	20240709	122800	158964220	19270	19270	19270	19270	0
371	20240709	122700	158964220	19270	19270	19270	19270	0
372	20240709	122600	158964220	19270	19270	19270	19270	0
373	20240709	122500	158964220	19270	19270	19270	19270	0
374	20240709	122400	158964220	19270	19270	19270	19270	0
375	20240709	122300	158964220	19270	19270	19270	19270	0
376	20240709	122200	158964220	19270	19270	19270	19270	0
377	20240709	122100	158964220	19270	19270	19270	19270	0
378	20240709	122000	158964220	19270	19270	19270	19270	0
379	20240709	121900	158964220	19270	19270	19270	19270	0
380	20240709	121800	158964220	19270	19270	19270	19270	0
381	20240709	121700	158964220	19270	19270	19270	19270	0
382	20240709	121600	158964220	19270	19330	19340	19270	236
383	20240709	121500	154413780	19340	19340	19340	19340	0
384	20240709	121400	154413780	19340	19310	19340	19310	2
385	20240709	121300	154375130	19300	19180	19360	19180	423
386	20240709	121200	146258720	19180	19260	19260	19180	15
387	20240709	121100	145970620	19250	19340	19340	19220	3
388	20240709	121000	145912810	19320	19170	19320	19170	1123
389	20240709	120900	124369220	19170	19170	19170	19170	4
390	20240709	120800	124292540	19180	19180	19180	19180	0
391	20240709	120700	124292540	19180	19180	19180	19180	0
392	20240709	120600	124292540	19180	19180	19180	19180	0
393	20240709	120500	124292540	19180	19180	19180	19180	0
394	20240709	120400	124292540	19180	19180	19180	19180	0
395	20240709	120300	124292540	19180	19180	19180	19180	0
396	20240709	120200	124292540	19180	19180	19180	19180	0
397	20240709	120100	124292540	19180	19180	19180	19180	0
398	20240709	120000	124292540	19180	19180	19180	19180	1
399	20240709	115900	124273360	19190	19190	19190	19190	0
400	20240709	115800	124273360	19190	19260	19260	19190	894
401	20240709	115700	107076850	19260	19260	19260	19260	1
402	20240709	115600	107057590	19250	19250	19250	19250	1
403	20240709	115500	107038340	19230	19230	19230	19230	0
404	20240709	115400	107038340	19230	19230	19230	19230	1
405	20240709	115300	107019110	19210	19210	19210	19210	0
406	20240709	115200	107019110	19210	19210	19210	19210	0
407	20240709	115100	107019110	19210	19220	19250	19210	488
408	20240709	115000	97641500	19190	19190	19190	19190	0
409	20240709	114900	97641500	19190	19190	19190	19190	0
410	20240709	114800	97641500	19190	19190	19190	19190	0
411	20240709	114700	97641500	19190	19190	19190	19190	0
412	20240709	114600	97641500	19190	19190	19190	19190	0
413	20240709	114500	97641500	19190	19190	19190	19190	0
414	20240709	114400	97641500	19190	19170	19190	19170	439
415	20240709	114300	89223260	19170	19170	19170	19170	1
416	20240709	114200	89204090	19170	19170	19170	19170	0
417	20240709	114100	89204090	19170	19170	19170	19170	0
418	20240709	114000	89204090	19170	19170	19170	19170	0
419	20240709	113900	89204090	19170	19170	19170	19170	0
420	20240709	113800	89204090	19170	19170	19170	19170	0
421	20240709	113700	89204090	19170	19170	19170	19170	0
422	20240709	113600	89204090	19170	19170	19170	19170	0
423	20240709	113500	89204090	19170	19170	19170	19170	27
424	20240709	113400	88686500	19160	19160	19160	19160	0
425	20240709	113300	88686500	19160	19160	19160	19160	0
426	20240709	113200	88686500	19160	19160	19160	19160	5
427	20240709	113100	88590700	19160	19160	19160	19160	5
428	20240709	113000	88494900	19180	19180	19180	19180	92
429	20240709	112900	86730340	19220	19220	19220	19220	0
430	20240709	112800	86730340	19220	19220	19220	19220	0
431	20240709	112700	86730340	19220	19220	19220	19220	0
432	20240709	112600	86730340	19220	19220	19220	19220	0
433	20240709	112500	86730340	19220	19220	19220	19220	0
434	20240709	112400	86730340	19220	19220	19220	19220	0
435	20240709	112300	86730340	19220	19220	19220	19220	0
436	20240709	112200	86730340	19220	19220	19220	19220	0
437	20240709	112100	86730340	19220	19220	19220	19220	0
438	20240709	112000	86730340	19220	19220	19220	19220	0
439	20240709	111900	86730340	19220	19220	19220	19220	10
440	20240709	111800	86538140	19160	19210	19210	19160	549
441	20240709	111700	76008440	19220	19220	19220	19220	0
442	20240709	111600	76008440	19220	19220	19220	19220	0
443	20240709	111500	76008440	19220	19220	19220	19220	0
444	20240709	111400	76008440	19220	19220	19220	19220	0
445	20240709	111300	76008440	19220	19280	19280	19220	2201
446	20240709	111200	33628430	19300	19300	19300	19300	0
447	20240709	111100	33628430	19300	19300	19300	19300	0
448	20240709	111000	33628430	19300	19300	19300	19300	0
449	20240709	110900	33628430	19300	19300	19300	19300	0
450	20240709	110800	33628430	19300	19300	19300	19300	0
451	20240709	110700	33628430	19300	19300	19300	19300	0
452	20240709	110600	33628430	19300	19300	19300	19300	0
453	20240709	110500	33628430	19300	19300	19300	19300	0
454	20240709	110400	33628430	19300	19300	19300	19300	0
455	20240709	110300	33628430	19300	19300	19300	19300	0
456	20240709	110200	33628430	19300	19300	19300	19300	0
457	20240709	110100	33628430	19300	19300	19300	19300	0
458	20240709	110000	33628430	19300	19300	19300	19300	1
459	20240709	105900	33609130	19280	19280	19280	19280	0
460	20240709	105800	33609130	19280	19280	19280	19280	0
461	20240709	105700	33609130	19280	19280	19280	19280	0
462	20240709	105600	33609130	19280	19280	19280	19280	0
463	20240709	105500	33609130	19280	19280	19280	19280	1
464	20240709	105400	33589850	19300	19300	19300	19300	0
465	20240709	105300	33589850	19300	19300	19300	19300	0
466	20240709	105200	33589850	19300	19290	19300	19290	317
467	20240709	105100	27471770	19300	19300	19300	19300	0
468	20240709	105000	27471770	19300	19300	19300	19300	0
469	20240709	104900	27471770	19300	19300	19300	19300	0
470	20240709	104800	27471770	19300	19300	19300	19300	0
471	20240709	104700	27471770	19300	19300	19300	19300	0
472	20240709	104600	27471770	19300	19300	19300	19300	0
473	20240709	104500	27471770	19300	19270	19300	19260	209
474	20240709	104400	23446050	19300	19300	19300	19300	0
475	20240709	104300	23446050	19300	19300	19300	19300	0
476	20240709	104200	23446050	19300	19300	19300	19300	0
477	20240709	104100	23446050	19300	19300	19300	19300	0
478	20240709	104000	23446050	19300	19300	19300	19300	0
479	20240709	103900	23446050	19300	19300	19300	19300	588
480	20240709	103800	12097650	19300	19300	19300	19300	0
481	20240709	103700	12097650	19300	19300	19300	19300	0
482	20240709	103600	12097650	19300	19300	19300	19300	0
483	20240709	103500	12097650	19300	19300	19300	19300	0
484	20240709	103400	12097650	19300	19300	19300	19300	1
485	20240709	103300	12078350	19300	19300	19300	19300	0
486	20240709	103200	12078350	19300	19300	19300	19300	0
487	20240709	103100	12078350	19300	19300	19300	19300	0
488	20240709	103000	12078350	19300	19300	19300	19300	0
489	20240709	102900	12078350	19300	19300	19300	19300	0
490	20240709	102800	12078350	19300	19300	19300	19300	0
491	20240709	102700	12078350	19300	19300	19300	19300	0
492	20240709	102600	12078350	19300	19300	19300	19300	0
493	20240709	102500	12078350	19300	19300	19300	19300	0
494	20240709	102400	12078350	19300	19300	19300	19300	0
495	20240709	102300	12078350	19300	19300	19300	19300	0
496	20240709	102200	12078350	19300	19300	19300	19300	0
497	20240709	102100	12078350	19300	19300	19300	19300	0
498	20240709	102000	12078350	19300	19300	19300	19300	0
499	20240709	101900	12078350	19300	19300	19300	19300	0
500	20240709	101800	12078350	19300	19300	19300	19300	0
501	20240709	101700	12078350	19300	19300	19300	19300	0
502	20240709	101600	12078350	19300	19300	19300	19300	0
503	20240709	101500	12078350	19300	19300	19300	19300	0
504	20240709	101400	12078350	19300	19300	19300	19300	0
505	20240709	101300	12078350	19300	19300	19300	19300	0
506	20240709	101200	12078350	19300	19300	19300	19300	0
507	20240709	101100	12078350	19300	19300	19300	19300	0
508	20240709	101000	12078350	19300	19290	19300	19290	115
509	20240709	100900	9859940	19290	19290	19290	19290	0
510	20240709	100800	9859940	19290	19290	19290	19290	0
511	20240709	100700	9859940	19290	19290	19290	19290	0
512	20240709	100600	9859940	19290	19290	19290	19290	0
513	20240709	100500	9859940	19290	19290	19290	19290	0
514	20240709	100400	9859940	19290	19290	19290	19290	2
515	20240709	100300	9821360	19290	19290	19290	19290	0
516	20240709	100200	9821360	19290	19290	19290	19290	0
517	20240709	100100	9821360	19290	19290	19290	19290	0
518	20240709	100000	9821360	19290	19290	19290	19290	0
519	20240709	095900	9821360	19290	19290	19290	19290	0
520	20240709	095800	9821360	19290	19290	19290	19290	0
521	20240709	095700	9821360	19290	19290	19290	19290	0
522	20240709	095600	9821360	19290	19290	19290	19290	0
523	20240709	095500	9821360	19290	19290	19290	19290	0
524	20240709	095400	9821360	19290	19290	19290	19290	0
525	20240709	095300	9821360	19290	19290	19290	19290	0
526	20240709	095200	9821360	19290	19290	19290	19290	0
527	20240709	095100	9821360	19290	19290	19290	19290	0
528	20240709	095000	9821360	19290	19290	19290	19290	0
529	20240709	094900	9821360	19290	19290	19290	19290	0
530	20240709	094800	9821360	19290	19290	19290	19290	0
531	20240709	094700	9821360	19290	19290	19290	19290	0
532	20240709	094600	9821360	19290	19290	19290	19290	6
533	20240709	094500	9705620	19320	19320	19320	19320	0
534	20240709	094400	9705620	19320	19320	19320	19320	0
535	20240709	094300	9705620	19320	19320	19320	19320	0
536	20240709	094200	9705620	19320	19320	19320	19320	0
537	20240709	094100	9705620	19320	19320	19320	19320	0
538	20240709	094000	9705620	19320	19320	19320	19320	0
539	20240709	093900	9705620	19320	19320	19320	19320	0
540	20240709	093800	9705620	19320	19320	19320	19320	0
541	20240709	093700	9705620	19320	19290	19320	19290	9
542	20240709	093600	9531980	19320	19320	19320	19320	0
543	20240709	093500	9531980	19320	19320	19320	19320	1
544	20240709	093400	9512660	19360	19360	19360	19360	0
545	20240709	093300	9512660	19360	19360	19360	19360	0
546	20240709	093200	9512660	19360	19360	19360	19360	0
547	20240709	093100	9512660	19360	19360	19360	19360	0
548	20240709	093000	9512660	19360	19360	19360	19360	0
549	20240709	092900	9512660	19360	19360	19360	19360	0
550	20240709	092800	9512660	19360	19360	19360	19360	1
551	20240709	092700	9493300	19370	19300	19370	19260	173
552	20240709	092600	6157420	19370	19370	19370	19370	0
553	20240709	092500	6157420	19370	19370	19370	19370	0
554	20240709	092400	6157420	19370	19370	19370	19370	0
555	20240709	092300	6157420	19370	19370	19370	19370	0
556	20240709	092200	6157420	19370	19370	19370	19370	0
557	20240709	092100	6157420	19370	19370	19370	19370	0
558	20240709	092000	6157420	19370	19300	19370	19300	208
559	20240709	091900	2142620	19300	19300	19300	19300	17
560	20240709	091800	1814520	19320	19320	19320	19320	0
561	20240709	091700	1814520	19320	19300	19320	19300	38
562	20240709	091600	1081080	19320	19320	19320	19320	0
563	20240709	091500	1081080	19320	19320	19320	19320	0
564	20240709	091400	1081080	19320	19320	19320	19320	0
565	20240709	091300	1081080	19320	19320	19320	19320	0
566	20240709	091200	1081080	19320	19300	19320	19300	21
567	20240709	091100	675500	19450	19450	19450	19450	0
568	20240709	091000	675500	19450	19450	19450	19450	0
569	20240709	090900	675500	19450	19450	19450	19450	0
570	20240709	090800	675500	19450	19450	19450	19450	0
571	20240709	090700	675500	19450	19450	19450	19450	0
572	20240709	090600	675500	19450	19450	19450	19450	0
573	20240709	090500	675500	19450	19450	19450	19450	0
574	20240709	090400	675500	19450	19450	19450	19450	1
575	20240709	090300	656050	19480	19480	19480	19480	0
576	20240709	090200	656050	19480	19480	19480	19480	1
577	20240709	090100	636570	19290	19290	19290	19290	0
578	20240709	090000	636570	19290	19290	19290	19290	33