KissMeData/001940/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183600	366504290	19470	19470	19470	19470	515
3	20240705	183500	366504290	19470	19470	19470	19470	0
4	20240705	183400	366504290	19470	19470	19470	19470	0
5	20240705	183300	366504290	19470	19470	19470	19470	0
6	20240705	183200	366504290	19470	19470	19470	19470	0
7	20240705	183100	366504290	19470	19470	19470	19470	0
8	20240705	183000	366504290	19470	19470	19470	19470	0
9	20240705	182900	366504290	19470	19470	19470	19470	0
10	20240705	182800	366504290	19470	19470	19470	19470	0
11	20240705	182700	366504290	19470	19470	19470	19470	0
12	20240705	182600	366504290	19470	19470	19470	19470	0
13	20240705	182500	366504290	19470	19470	19470	19470	0
14	20240705	182400	366504290	19470	19470	19470	19470	0
15	20240705	182300	366504290	19470	19470	19470	19470	0
16	20240705	182200	366504290	19470	19470	19470	19470	0
17	20240705	182100	366504290	19470	19470	19470	19470	0
18	20240705	182000	366504290	19470	19470	19470	19470	0
19	20240705	181900	366504290	19470	19470	19470	19470	0
20	20240705	181800	366504290	19470	19470	19470	19470	0
21	20240705	181700	366504290	19470	19470	19470	19470	0
22	20240705	181600	366504290	19470	19470	19470	19470	0
23	20240705	181500	366504290	19470	19470	19470	19470	0
24	20240705	181400	366504290	19470	19470	19470	19470	0
25	20240705	181300	366504290	19470	19470	19470	19470	0
26	20240705	181200	366504290	19470	19470	19470	19470	0
27	20240705	181100	366504290	19470	19470	19470	19470	0
28	20240705	181000	366504290	19470	19470	19470	19470	0
29	20240705	180900	366504290	19470	19470	19470	19470	0
30	20240705	180800	366504290	19470	19470	19470	19470	0
31	20240705	180700	366504290	19470	19470	19470	19470	0
32	20240705	180600	366504290	19470	19470	19470	19470	515
33	20240705	180500	366504290	19470	19470	19470	19470	0
34	20240705	180400	366504290	19470	19470	19470	19470	0
35	20240705	180300	366504290	19470	19470	19470	19470	0
36	20240705	180200	366504290	19470	19470	19470	19470	0
37	20240705	180100	366504290	19470	19470	19470	19470	0
38	20240705	180000	366504290	19470	19470	19470	19470	0
39	20240705	175900	366504290	19470	19470	19470	19470	0
40	20240705	175800	366504290	19470	19470	19470	19470	0
41	20240705	175700	366504290	19470	19470	19470	19470	0
42	20240705	175600	366504290	19470	19470	19470	19470	0
43	20240705	175500	366504290	19470	19470	19470	19470	0
44	20240705	175400	366504290	19470	19470	19470	19470	0
45	20240705	175300	366504290	19470	19470	19470	19470	0
46	20240705	175200	366504290	19470	19470	19470	19470	0
47	20240705	175100	366504290	19470	19470	19470	19470	0
48	20240705	175000	366504290	19470	19470	19470	19470	0
49	20240705	174900	366504290	19470	19470	19470	19470	0
50	20240705	174800	366504290	19470	19470	19470	19470	0
51	20240705	174700	366504290	19470	19470	19470	19470	0
52	20240705	174600	366504290	19470	19470	19470	19470	0
53	20240705	174500	366504290	19470	19470	19470	19470	0
54	20240705	174400	366504290	19470	19470	19470	19470	0
55	20240705	174300	366504290	19470	19470	19470	19470	0
56	20240705	174200	366504290	19470	19470	19470	19470	0
57	20240705	174100	366504290	19470	19470	19470	19470	0
58	20240705	174000	366504290	19470	19470	19470	19470	0
59	20240705	173900	366504290	19470	19470	19470	19470	0
60	20240705	173800	366504290	19470	19470	19470	19470	0
61	20240705	173700	366504290	19470	19470	19470	19470	0
62	20240705	173600	366504290	19470	19470	19470	19470	515
63	20240705	173500	366504290	19470	19470	19470	19470	0
64	20240705	173400	366504290	19470	19470	19470	19470	0
65	20240705	173300	366504290	19470	19470	19470	19470	0
66	20240705	173200	366504290	19470	19470	19470	19470	0
67	20240705	173100	366504290	19470	19470	19470	19470	0
68	20240705	173000	366504290	19470	19470	19470	19470	0
69	20240705	172900	366504290	19470	19470	19470	19470	0
70	20240705	172800	366504290	19470	19470	19470	19470	0
71	20240705	172700	366504290	19470	19470	19470	19470	0
72	20240705	172600	366504290	19470	19470	19470	19470	0
73	20240705	172500	366504290	19470	19470	19470	19470	0
74	20240705	172400	366504290	19470	19470	19470	19470	0
75	20240705	172300	366504290	19470	19470	19470	19470	0
76	20240705	172200	366504290	19470	19470	19470	19470	0
77	20240705	172100	366504290	19470	19470	19470	19470	0
78	20240705	172000	366504290	19470	19470	19470	19470	0
79	20240705	171900	366504290	19470	19470	19470	19470	0
80	20240705	171800	366504290	19470	19470	19470	19470	0
81	20240705	171700	366504290	19470	19470	19470	19470	0
82	20240705	171600	366504290	19470	19470	19470	19470	0
83	20240705	171500	366504290	19470	19470	19470	19470	0
84	20240705	171400	366504290	19470	19470	19470	19470	0
85	20240705	171300	366504290	19470	19470	19470	19470	0
86	20240705	171200	366504290	19470	19470	19470	19470	0
87	20240705	171100	366504290	19470	19470	19470	19470	0
88	20240705	171000	366504290	19470	19470	19470	19470	0
89	20240705	170900	366504290	19470	19470	19470	19470	0
90	20240705	170800	366504290	19470	19470	19470	19470	0
91	20240705	170700	366504290	19470	19470	19470	19470	0
92	20240705	170600	366504290	19470	19470	19470	19470	515
93	20240705	170500	366504290	19470	19470	19470	19470	0
94	20240705	170400	366504290	19470	19470	19470	19470	0
95	20240705	170300	366504290	19470	19470	19470	19470	0
96	20240705	170200	366504290	19470	19470	19470	19470	0
97	20240705	170100	366504290	19470	19470	19470	19470	0
98	20240705	170000	366504290	19470	19470	19470	19470	0
99	20240705	165900	366504290	19470	19470	19470	19470	0
100	20240705	165800	366504290	19470	19470	19470	19470	0
101	20240705	165700	366504290	19470	19470	19470	19470	0
102	20240705	165600	366504290	19470	19470	19470	19470	0
103	20240705	165500	366504290	19470	19470	19470	19470	0
104	20240705	165400	366504290	19470	19470	19470	19470	0
105	20240705	165300	366504290	19470	19470	19470	19470	0
106	20240705	165200	366504290	19470	19470	19470	19470	0
107	20240705	165100	366504290	19470	19470	19470	19470	0
108	20240705	165000	366504290	19470	19470	19470	19470	0
109	20240705	164900	366504290	19470	19470	19470	19470	0
110	20240705	164800	366504290	19470	19470	19470	19470	0
111	20240705	164700	366504290	19470	19470	19470	19470	0
112	20240705	164600	366504290	19470	19470	19470	19470	0
113	20240705	164500	366504290	19470	19470	19470	19470	0
114	20240705	164400	366504290	19470	19470	19470	19470	0
115	20240705	164300	366504290	19470	19470	19470	19470	0
116	20240705	164200	366504290	19470	19470	19470	19470	0
117	20240705	164100	366504290	19470	19470	19470	19470	0
118	20240705	164000	366504290	19470	19470	19470	19470	0
119	20240705	163900	366504290	19470	19470	19470	19470	0
120	20240705	163800	366504290	19470	19470	19470	19470	0
121	20240705	163700	366504290	19470	19470	19470	19470	0
122	20240705	163600	366504290	19470	19470	19470	19470	515
123	20240705	163500	366504290	19470	19470	19470	19470	0
124	20240705	163400	366504290	19470	19470	19470	19470	0
125	20240705	163300	366504290	19470	19470	19470	19470	0
126	20240705	163200	366504290	19470	19470	19470	19470	0
127	20240705	163100	366504290	19470	19470	19470	19470	0
128	20240705	163000	366504290	19470	19470	19470	19470	0
129	20240705	162900	366504290	19470	19470	19470	19470	0
130	20240705	162800	366504290	19470	19470	19470	19470	0
131	20240705	162700	366504290	19470	19470	19470	19470	0
132	20240705	162600	366504290	19470	19470	19470	19470	0
133	20240705	162500	366504290	19470	19470	19470	19470	0
134	20240705	162400	366504290	19470	19470	19470	19470	0
135	20240705	162300	366504290	19470	19470	19470	19470	0
136	20240705	162200	366504290	19470	19470	19470	19470	0
137	20240705	162100	366504290	19470	19470	19470	19470	0
138	20240705	162000	366504290	19470	19470	19470	19470	0
139	20240705	161900	366504290	19470	19470	19470	19470	0
140	20240705	161800	366504290	19470	19470	19470	19470	0
141	20240705	161700	366504290	19470	19470	19470	19470	0
142	20240705	161600	366504290	19470	19470	19470	19470	0
143	20240705	161500	366504290	19470	19470	19470	19470	0
144	20240705	161400	366504290	19470	19470	19470	19470	0
145	20240705	161300	366504290	19470	19470	19470	19470	0
146	20240705	161200	366504290	19470	19470	19470	19470	0
147	20240705	161100	366504290	19470	19470	19470	19470	0
148	20240705	161000	366504290	19470	19470	19470	19470	0
149	20240705	160900	366504290	19470	19470	19470	19470	0
150	20240705	160800	366504290	19470	19470	19470	19470	0
151	20240705	160700	366504290	19470	19470	19470	19470	0
152	20240705	160600	366504290	19470	19470	19470	19470	515
153	20240705	160500	366504290	19470	19470	19470	19470	0
154	20240705	160400	366504290	19470	19470	19470	19470	0
155	20240705	160300	366504290	19470	19470	19470	19470	0
156	20240705	160200	366504290	19470	19470	19470	19470	0
157	20240705	160100	366504290	19470	19470	19470	19470	0
158	20240705	160000	366504290	19470	19470	19470	19470	0
159	20240705	155900	366504290	19470	19470	19470	19470	0
160	20240705	155800	366504290	19470	19470	19470	19470	0
161	20240705	155700	366504290	19470	19470	19470	19470	0
162	20240705	155600	366504290	19470	19470	19470	19470	0
163	20240705	155500	366504290	19470	19470	19470	19470	0
164	20240705	155400	366504290	19470	19470	19470	19470	0
165	20240705	155300	366504290	19470	19470	19470	19470	0
166	20240705	155200	366504290	19470	19470	19470	19470	0
167	20240705	155100	366504290	19470	19470	19470	19470	0
168	20240705	155000	366504290	19470	19470	19470	19470	0
169	20240705	154900	366504290	19470	19470	19470	19470	0
170	20240705	154800	366504290	19470	19470	19470	19470	0
171	20240705	154700	366504290	19470	19470	19470	19470	0
172	20240705	154600	366504290	19470	19470	19470	19470	0
173	20240705	154500	366504290	19470	19470	19470	19470	0
174	20240705	154400	366504290	19470	19470	19470	19470	0
175	20240705	154300	366504290	19470	19470	19470	19470	0
176	20240705	154200	366504290	19470	19470	19470	19470	0
177	20240705	154100	366504290	19470	19470	19470	19470	0
178	20240705	154000	366504290	19470	19470	19470	19470	0
179	20240705	153900	366504290	19470	19470	19470	19470	0
180	20240705	153800	366504290	19470	19470	19470	19470	0
181	20240705	153700	366504290	19470	19470	19470	19470	0
182	20240705	153600	366504290	19470	19470	19470	19470	515
183	20240705	153500	366504290	19470	19470	19470	19470	0
184	20240705	153400	366504290	19470	19470	19470	19470	0
185	20240705	153300	366504290	19470	19470	19470	19470	0
186	20240705	153200	366504290	19470	19470	19470	19470	0
187	20240705	153100	366504290	19470	19470	19470	19470	0
188	20240705	153000	366504290	19470	19470	19470	19470	515
189	20240705	152900	356477240	19470	19470	19470	19470	0
190	20240705	152800	356477240	19470	19470	19470	19470	0
191	20240705	152700	356477240	19470	19470	19470	19470	0
192	20240705	152600	356477240	19470	19470	19470	19470	0
193	20240705	152500	356477240	19470	19470	19470	19470	0
194	20240705	152400	356477240	19470	19470	19470	19470	0
195	20240705	152300	356477240	19470	19470	19470	19470	0
196	20240705	152200	356477240	19470	19470	19470	19470	0
197	20240705	152100	356477240	19470	19470	19470	19470	0
198	20240705	152000	356477240	19470	19470	19470	19470	0
199	20240705	151900	356477240	19470	19470	19470	19470	2
200	20240705	151800	356438300	19470	19490	19490	19400	8
201	20240705	151700	356282690	19430	19490	19490	19430	51
202	20240705	151600	355291580	19490	19430	19490	19430	4
203	20240705	151500	355213740	19430	19430	19430	19430	1
204	20240705	151400	355194310	19520	19520	19520	19520	0
205	20240705	151300	355194310	19520	19520	19520	19520	10
206	20240705	151200	354999110	19530	19530	19530	19530	1
207	20240705	151100	354979580	19400	19400	19400	19400	0
208	20240705	151000	354979580	19400	19400	19400	19400	13
209	20240705	150900	354727380	19520	19520	19520	19520	0
210	20240705	150800	354727380	19520	19520	19520	19520	0
211	20240705	150700	354727380	19520	19430	19520	19430	138
212	20240705	150600	352045770	19530	19530	19530	19530	0
213	20240705	150500	352045770	19530	19530	19530	19530	1
214	20240705	150400	352026240	19540	19410	19540	19410	3
215	20240705	150300	351967750	19410	19410	19410	19410	4
216	20240705	150200	351890110	19360	19500	19500	19360	2
217	20240705	150100	351851250	19560	19590	19590	19560	7
218	20240705	150000	351714150	19600	19620	19620	19500	102
219	20240705	145900	349724930	19630	19640	19640	19630	10
220	20240705	145800	349528620	19640	19640	19640	19640	0
221	20240705	145700	349528620	19640	19500	19640	19500	912
222	20240705	145600	331704200	19600	19600	19600	19600	35
223	20240705	145500	331018200	19600	19600	19600	19600	1
224	20240705	145400	330998600	19600	19500	19600	19500	266
225	20240705	145300	325795000	19610	19590	19610	19590	229
226	20240705	145200	321308140	19590	19530	19590	19360	650
227	20240705	145100	308617650	19530	19500	19560	19340	415
228	20240705	145000	300547420	19500	19500	19570	19300	301
229	20240705	144900	294677780	19390	19600	19600	19390	175
230	20240705	144800	291279310	19600	19520	19600	19380	1228
231	20240705	144700	267312500	19530	19320	19530	19320	632
232	20240705	144600	255049740	19230	19340	19340	19210	384
233	20240705	144500	247636940	19360	19230	19360	19190	103
234	20240705	144400	245657990	19380	19230	19380	19230	94
235	20240705	144300	243849770	19380	19420	19420	19280	261
236	20240705	144200	238802260	19420	19420	19420	19420	70
237	20240705	144100	237442860	19540	19550	19550	19540	7
238	20240705	144000	237306040	19550	19560	19560	19420	166
239	20240705	143900	234080940	19420	19590	19590	19420	12
240	20240705	143800	233847520	19460	19600	19600	19460	63
241	20240705	143700	232620780	19520	19440	19610	19440	53
242	20240705	143600	231582780	19600	19600	19600	19600	117
243	20240705	143500	229289580	19600	19420	19600	19420	344
244	20240705	143400	222596950	19420	19330	19420	19200	618
245	20240705	143300	210713730	19330	19320	19470	19170	1451
246	20240705	143200	182811870	19480	19980	19980	19310	1034
247	20240705	143100	162705500	19840	19390	19980	19300	2164
248	20240705	143000	120131670	19480	19260	19490	19090	408
249	20240705	142900	112212050	19190	19170	19190	19170	93
250	20240705	142800	110427780	19170	19130	19170	19130	1271
251	20240705	142700	86074460	19130	18970	19130	18970	363
252	20240705	142600	79141520	18970	18960	18970	18960	11
253	20240705	142500	78932860	18970	18960	18970	18960	3
254	20240705	142400	78875970	18970	18970	18970	18970	0
255	20240705	142300	78875970	18970	18960	18970	18960	2
256	20240705	142200	78838040	18970	18970	18970	18970	0
257	20240705	142100	78838040	18970	18960	18970	18960	3
258	20240705	142000	78781150	18970	18970	18970	18970	0
259	20240705	141900	78781150	18970	18960	18970	18960	2
260	20240705	141800	78743220	18960	18960	18960	18960	1
261	20240705	141700	78724260	18970	18960	18970	18960	3
262	20240705	141600	78667370	18960	18960	18960	18960	0
263	20240705	141500	78667370	18960	18960	18960	18960	2
264	20240705	141400	78629450	18960	18960	18960	18960	0
265	20240705	141300	78629450	18960	18960	18960	18960	2
266	20240705	141200	78591530	18960	18960	18960	18960	0
267	20240705	141100	78591530	18960	18960	18960	18960	3
268	20240705	141000	78534650	18960	18960	18960	18960	0
269	20240705	140900	78534650	18960	18960	18960	18960	2
270	20240705	140800	78496730	18970	18970	18970	18970	1
271	20240705	140700	78477760	18960	18960	18960	18960	4
272	20240705	140600	78401920	18970	18970	18970	18970	0
273	20240705	140500	78401920	18970	18960	18970	18960	3
274	20240705	140400	78345030	18960	18960	18960	18960	23
275	20240705	140300	77908950	18960	18960	18960	18960	0
276	20240705	140200	77908950	18960	18960	18960	18960	1
277	20240705	140100	77889990	18950	18950	18950	18950	0
278	20240705	140000	77889990	18950	18950	18950	18950	3
279	20240705	135900	77833140	18950	18950	18950	18950	0
280	20240705	135800	77833140	18950	18950	18950	18950	3
281	20240705	135700	77776290	18970	18970	18970	18970	0
282	20240705	135600	77776290	18970	18950	18970	18950	2
283	20240705	135500	77738370	18970	18970	18970	18970	0
284	20240705	135400	77738370	18970	18950	18970	18950	3
285	20240705	135300	77681500	18970	18970	18970	18970	0
286	20240705	135200	77681500	18970	18950	18970	18950	2
287	20240705	135100	77643580	18970	18970	18970	18970	0
288	20240705	135000	77643580	18970	18950	18970	18950	3
289	20240705	134900	77586710	18970	18970	18970	18970	0
290	20240705	134800	77586710	18970	18950	18970	18950	3
291	20240705	134700	77529840	18950	18950	18950	18950	1
292	20240705	134600	77510890	18950	18950	18950	18950	1
293	20240705	134500	77491940	18970	18970	18970	18970	0
294	20240705	134400	77491940	18970	18950	18970	18950	3
295	20240705	134300	77435070	18970	18970	18970	18970	0
296	20240705	134200	77435070	18970	18950	18970	18950	3
297	20240705	134100	77378200	18950	18950	18950	18950	0
298	20240705	134000	77378200	18950	18950	18950	18950	1
299	20240705	133900	77359250	18970	18950	18970	18950	6
300	20240705	133800	77245530	18970	18940	18970	18940	3
301	20240705	133700	77188680	18940	18940	18940	18940	1
302	20240705	133600	77169740	18970	18940	18970	18940	2
303	20240705	133500	77131830	18940	18940	18940	18940	0
304	20240705	133400	77131830	18940	18940	18940	18940	2
305	20240705	133300	77093950	18970	18970	18970	18970	0
306	20240705	133200	77093950	18970	18940	18970	18930	33
307	20240705	133100	76469120	18970	18970	18970	18970	0
308	20240705	133000	76469120	18970	18940	18970	18940	2
309	20240705	132900	76431210	18970	18970	18970	18970	0
310	20240705	132800	76431210	18970	18940	18970	18940	3
311	20240705	132700	76374360	18970	18940	18970	18940	214
312	20240705	132600	72320870	18970	18940	18970	18940	2
313	20240705	132500	72282960	18940	18940	18940	18940	0
314	20240705	132400	72282960	18940	18940	18940	18940	2
315	20240705	132300	72245080	18970	18970	18970	18970	13
316	20240705	132200	71998470	18980	18980	18980	18980	4
317	20240705	132100	71922550	18980	18980	18980	18980	0
318	20240705	132000	71922550	18980	18980	18980	18980	2
319	20240705	131900	71884590	18980	18980	18980	18980	0
320	20240705	131800	71884590	18980	18980	18980	18980	2
321	20240705	131700	71846630	18980	18980	18980	18980	0
322	20240705	131600	71846630	18980	19010	19010	18980	264
323	20240705	131500	66835230	19020	19020	19020	19020	0
324	20240705	131400	66835230	19020	19020	19020	19020	2
325	20240705	131300	66797190	19020	19020	19020	19020	0
326	20240705	131200	66797190	19020	19020	19020	19020	2
327	20240705	131100	66759150	19020	19020	19020	19020	0
328	20240705	131000	66759150	19020	19020	19020	19020	17
329	20240705	130900	66435810	19020	19020	19020	19020	0
330	20240705	130800	66435810	19020	19020	19020	19020	3
331	20240705	130700	66378750	19020	19020	19020	19020	0
332	20240705	130600	66378750	19020	19020	19020	19020	3
333	20240705	130500	66321690	19020	19020	19020	19020	0
334	20240705	130400	66321690	19020	19020	19020	19020	4
335	20240705	130300	66245610	19020	19020	19020	19020	0
336	20240705	130200	66245610	19020	19020	19020	19020	2
337	20240705	130100	66207570	19020	19020	19020	19020	0
338	20240705	130000	66207570	19020	19020	19020	19020	3
339	20240705	125900	66150510	19020	19020	19020	19020	0
340	20240705	125800	66150510	19020	19020	19020	19020	0
341	20240705	125700	66150510	19020	19020	19020	19020	0
342	20240705	125600	66150510	19020	19020	19020	19020	0
343	20240705	125500	66150510	19020	19020	19020	19020	1
344	20240705	125400	66131490	19020	19020	19020	19020	0
345	20240705	125300	66131490	19020	19020	19020	19020	0
346	20240705	125200	66131490	19020	19020	19020	19020	0
347	20240705	125100	66131490	19020	19020	19020	19020	0
348	20240705	125000	66131490	19020	19020	19020	19020	0
349	20240705	124900	66131490	19020	19020	19020	19020	0
350	20240705	124800	66131490	19020	19020	19020	19020	0
351	20240705	124700	66131490	19020	19020	19020	19020	0
352	20240705	124600	66131490	19020	19020	19020	19020	0
353	20240705	124500	66131490	19020	19020	19020	19020	0
354	20240705	124400	66131490	19020	19020	19020	19020	1
355	20240705	124300	66112470	19020	19020	19020	19020	0
356	20240705	124200	66112470	19020	19020	19020	19020	0
357	20240705	124100	66112470	19020	19020	19020	19020	0
358	20240705	124000	66112470	19020	19020	19020	19020	0
359	20240705	123900	66112470	19020	19020	19020	19020	0
360	20240705	123800	66112470	19020	19020	19020	19020	0
361	20240705	123700	66112470	19020	19020	19020	19020	0
362	20240705	123600	66112470	19020	19020	19020	19020	0
363	20240705	123500	66112470	19020	19020	19020	19020	0
364	20240705	123400	66112470	19020	19020	19020	19020	0
365	20240705	123300	66112470	19020	19020	19020	19010	96
366	20240705	123200	64287450	19050	19050	19050	19050	0
367	20240705	123100	64287450	19050	19050	19050	19050	0
368	20240705	123000	64287450	19050	19050	19050	19050	0
369	20240705	122900	64287450	19050	19050	19050	19050	0
370	20240705	122800	64287450	19050	19050	19050	19050	0
371	20240705	122700	64287450	19050	19050	19050	19050	0
372	20240705	122600	64287450	19050	19050	19050	19050	0
373	20240705	122500	64287450	19050	19050	19050	19050	0
374	20240705	122400	64287450	19050	19050	19050	19050	0
375	20240705	122300	64287450	19050	19050	19050	19050	1
376	20240705	122200	64268400	19060	19060	19060	19060	0
377	20240705	122100	64268400	19060	19060	19060	19060	0
378	20240705	122000	64268400	19060	19060	19060	19060	0
379	20240705	121900	64268400	19060	19060	19060	19060	0
380	20240705	121800	64268400	19060	19060	19060	19060	0
381	20240705	121700	64268400	19060	19060	19060	19060	0
382	20240705	121600	64268400	19060	19060	19060	19060	0
383	20240705	121500	64268400	19060	19060	19060	19060	0
384	20240705	121400	64268400	19060	19060	19060	19060	0
385	20240705	121300	64268400	19060	19080	19080	19060	5
386	20240705	121200	64173030	19130	19130	19130	19130	1
387	20240705	121100	64153900	19130	19090	19130	19090	210
388	20240705	121000	60144600	19150	19150	19150	19150	0
389	20240705	120900	60144600	19150	19150	19150	19150	0
390	20240705	120800	60144600	19150	19150	19150	19150	0
391	20240705	120700	60144600	19150	19150	19150	19150	0
392	20240705	120600	60144600	19150	19150	19150	19150	0
393	20240705	120500	60144600	19150	19150	19150	19150	0
394	20240705	120400	60144600	19150	19150	19150	19150	0
395	20240705	120300	60144600	19150	19150	19150	19150	0
396	20240705	120200	60144600	19150	19150	19150	19150	0
397	20240705	120100	60144600	19150	19150	19150	19150	0
398	20240705	120000	60144600	19150	19150	19150	19150	2
399	20240705	115900	60106300	19150	19150	19150	19150	4
400	20240705	115800	60029700	19150	19150	19150	19150	0
401	20240705	115700	60029700	19150	19150	19150	19150	1
402	20240705	115600	60010550	19150	19150	19150	19150	1
403	20240705	115500	59991400	19150	19090	19150	19090	3
404	20240705	115400	59934010	19150	19140	19150	19140	2
405	20240705	115300	59895720	19140	19140	19140	19140	0
406	20240705	115200	59895720	19140	19140	19140	19140	3
407	20240705	115100	59838300	19140	19140	19140	19140	0
408	20240705	115000	59838300	19140	19140	19140	19140	3
409	20240705	114900	59780880	19140	19140	19140	19140	2
410	20240705	114800	59742600	19140	19130	19140	19100	42
411	20240705	114700	58940140	19140	19140	19140	19140	2
412	20240705	114600	58901860	19150	19150	19150	19140	3
413	20240705	114500	58844420	19160	19170	19170	19160	3
414	20240705	114400	58786920	19170	19170	19170	19170	0
415	20240705	114300	58786920	19170	19170	19170	19170	1
416	20240705	114200	58767750	19170	19170	19170	19170	3
417	20240705	114100	58710240	19170	19170	19170	19170	4
418	20240705	114000	58633560	19170	19170	19170	19170	3
419	20240705	113900	58576050	19170	19170	19170	19170	0
420	20240705	113800	58576050	19170	19170	19170	19170	1
421	20240705	113700	58556880	19160	19160	19160	19160	2
422	20240705	113600	58518560	19160	19160	19160	19150	3
423	20240705	113500	58461090	19160	19040	19170	19040	268
424	20240705	113400	53356170	19160	19160	19160	19160	1
425	20240705	113300	53337010	19160	19100	19160	19100	3
426	20240705	113200	53279650	19100	19100	19100	19100	1
427	20240705	113100	53260550	19100	19100	19100	19100	2
428	20240705	113000	53222350	19100	19100	19100	19100	1
429	20240705	112900	53203250	19100	19100	19100	19100	1
430	20240705	112800	53184150	19100	19090	19100	19090	74
431	20240705	112700	51771460	19090	19090	19090	19090	0
432	20240705	112600	51771460	19090	19090	19090	19090	1
433	20240705	112500	51752370	19090	19090	19090	19090	3
434	20240705	112400	51695100	19080	19090	19090	19080	5
435	20240705	112300	51599690	19090	19090	19090	19090	2
436	20240705	112200	51561510	19090	19090	19090	19090	2
437	20240705	112100	51523330	19090	19090	19090	19090	22
438	20240705	112000	51103350	19090	19090	19090	19090	2
439	20240705	111900	51065170	19090	19090	19090	19090	3
440	20240705	111800	51007900	19090	19090	19090	19090	1
441	20240705	111700	50988810	19090	19090	19090	19090	1
442	20240705	111600	50969720	19090	19090	19090	19090	2
443	20240705	111500	50931540	19080	19080	19080	19080	2
444	20240705	111400	50893380	19080	19080	19080	19080	1
445	20240705	111300	50874300	19080	19080	19080	19080	3
446	20240705	111200	50817060	19090	19090	19090	19090	0
447	20240705	111100	50817060	19090	19090	19090	19090	1
448	20240705	111000	50797970	19090	19090	19090	19090	3
449	20240705	110900	50740700	19090	19090	19090	19090	0
450	20240705	110800	50740700	19090	19090	19090	19090	3
451	20240705	110700	50683430	19090	19090	19090	19090	1
452	20240705	110600	50664340	19090	19090	19090	19090	4
453	20240705	110500	50587980	19090	19090	19090	19090	10
454	20240705	110400	50397080	19090	19090	19090	19090	3
455	20240705	110300	50339810	19090	19090	19090	19090	16
456	20240705	110200	50034370	19090	19090	19090	19090	0
457	20240705	110100	50034370	19090	19090	19090	19090	4
458	20240705	110000	49958010	19090	19090	19090	19090	2
459	20240705	105900	49919830	19090	19090	19090	19090	1
460	20240705	105800	49900740	19090	19090	19090	19090	3
461	20240705	105700	49843470	19090	19090	19090	19090	3
462	20240705	105600	49786200	19090	19090	19090	19090	1
463	20240705	105500	49767110	18990	18990	18990	18990	1
464	20240705	105400	49748120	19090	19090	19090	19090	2
465	20240705	105300	49709940	19090	19050	19090	19050	6
466	20240705	105200	49595600	19050	19050	19050	19050	2
467	20240705	105100	49557500	19050	19050	19050	19050	4
468	20240705	105000	49481300	19050	19050	19050	19050	1
469	20240705	104900	49462250	19050	19050	19050	19050	0
470	20240705	104800	49462250	19050	19050	19050	19050	4
471	20240705	104700	49386050	19050	19050	19050	19050	0
472	20240705	104600	49386050	19050	19050	19050	19050	1
473	20240705	104500	49367000	19050	19050	19050	19050	3
474	20240705	104400	49309850	19050	19050	19050	19050	2
475	20240705	104300	49271750	19050	19050	19050	19050	1
476	20240705	104200	49252700	19050	19050	19050	19050	1
477	20240705	104100	49233650	19050	18930	19050	18930	887
478	20240705	104000	32408610	18930	18930	18930	18930	0
479	20240705	103900	32408610	18930	18930	18930	18930	3
480	20240705	103800	32351820	18930	18930	18930	18930	1
481	20240705	103700	32332890	18930	18930	18930	18930	0
482	20240705	103600	32332890	18930	18930	18930	18930	3
483	20240705	103500	32276100	18920	18920	18940	18920	47
484	20240705	103400	31386720	18940	18940	18940	18920	4
485	20240705	103300	31310980	18940	18920	18940	18920	2
486	20240705	103200	31273120	18940	18940	18940	18920	53
487	20240705	103100	30270300	18920	18920	18920	18920	1
488	20240705	103000	30251380	18940	18920	18940	18920	2
489	20240705	102900	30213520	18920	18920	18920	18920	2
490	20240705	102800	30175680	18940	18940	18940	18940	0
491	20240705	102700	30175680	18940	18920	18940	18920	34
492	20240705	102600	29531860	18920	18920	18930	18920	3
493	20240705	102500	29475090	18920	18920	18920	18920	1
494	20240705	102400	29456170	18930	18920	18930	18920	2
495	20240705	102300	29418320	18930	18930	18930	18930	0
496	20240705	102200	29418320	18930	18920	18930	18920	4
497	20240705	102100	29342620	18920	18920	18920	18920	1
498	20240705	102000	29323700	18920	18920	18920	18920	1
499	20240705	101900	29304780	18920	18920	18920	18920	1
500	20240705	101800	29285860	18930	18920	18930	18920	2
501	20240705	101700	29248010	18920	18920	18930	18920	3
502	20240705	101600	29191240	18930	18930	18930	18930	3
503	20240705	101500	29134450	18920	18920	18920	18920	17
504	20240705	101400	28812810	18920	18920	18920	18920	1
505	20240705	101300	28793890	18910	18920	18920	18910	3
506	20240705	101200	28737150	18930	18920	18930	18920	2
507	20240705	101100	28699300	18920	18920	18920	18920	1
508	20240705	101000	28680380	18910	18910	18910	18910	0
509	20240705	100900	28680380	18910	18930	18930	18910	4
510	20240705	100800	28604680	18910	18910	18910	18910	1
511	20240705	100700	28585770	18930	18930	18930	18930	1
512	20240705	100600	28566840	18910	18910	18910	18910	12
513	20240705	100500	28339920	18910	18910	18910	18910	0
514	20240705	100400	28339920	18910	18910	18930	18910	3
515	20240705	100300	28283170	18910	18910	18910	18910	2
516	20240705	100200	28245350	18930	18910	18930	18910	2
517	20240705	100100	28207510	18930	18930	18930	18930	0
518	20240705	100000	28207510	18930	18890	18930	18890	4
519	20240705	095900	28131830	18930	18930	18930	18930	0
520	20240705	095800	28131830	18930	18930	18930	18930	0
521	20240705	095700	28131830	18930	18930	18930	18930	0
522	20240705	095600	28131830	18930	18930	18930	18930	0
523	20240705	095500	28131830	18930	18930	18930	18930	0
524	20240705	095400	28131830	18930	18930	18930	18930	2
525	20240705	095300	28093970	18890	18890	18890	18890	2
526	20240705	095200	28056190	18870	18870	18870	18870	0
527	20240705	095100	28056190	18870	18870	18870	18870	0
528	20240705	095000	28056190	18870	18870	18870	18870	4
529	20240705	094900	27980710	18930	18930	18930	18930	2
530	20240705	094800	27942850	18940	18940	18940	18940	0
531	20240705	094700	27942850	18940	18940	18940	18940	0
532	20240705	094600	27942850	18940	18940	18940	18940	0
533	20240705	094500	27942850	18940	18940	18940	18940	0
534	20240705	094400	27942850	18940	18940	18940	18940	1
535	20240705	094300	27923910	18940	18940	18940	18940	0
536	20240705	094200	27923910	18940	18940	18940	18940	0
537	20240705	094100	27923910	18940	18940	18940	18940	0
538	20240705	094000	27923910	18940	18950	18950	18940	4
539	20240705	093900	27848120	18950	18950	18950	18950	0
540	20240705	093800	27848120	18950	18950	18950	18950	54
541	20240705	093700	26824820	18990	18990	18990	18990	0
542	20240705	093600	26824820	18990	18990	18990	18990	0
543	20240705	093500	26824820	18990	18990	18990	18990	0
544	20240705	093400	26824820	18990	18990	18990	18990	2
545	20240705	093300	26786840	18990	18990	18990	18990	0
546	20240705	093200	26786840	18990	18990	18990	18990	9
547	20240705	093100	26615930	18980	18860	18980	18860	315
548	20240705	093000	20670820	18860	18860	18860	18860	5
549	20240705	092900	20576520	18860	18860	18860	18860	12
550	20240705	092800	20350200	18860	18860	18860	18860	0
551	20240705	092700	20350200	18860	18860	18860	18860	0
552	20240705	092600	20350200	18860	18820	18860	18820	6
553	20240705	092500	20237150	18940	18940	18940	18940	0
554	20240705	092400	20237150	18940	18810	18940	18810	285
555	20240705	092300	14872870	18810	18950	18960	18810	251
556	20240705	092200	10148000	18980	18980	18980	18980	0
557	20240705	092100	10148000	18980	18980	18980	18980	0
558	20240705	092000	10148000	18980	18980	18980	18980	0
559	20240705	091900	10148000	18980	18980	18980	18980	0
560	20240705	091800	10148000	18980	18820	18980	18820	260
561	20240705	091700	5250490	18870	18870	18870	18870	0
562	20240705	091600	5250490	18870	18870	18870	18870	1
563	20240705	091500	5231620	18870	18860	18870	18860	69
564	20240705	091400	3930250	18850	18850	18850	18850	18
565	20240705	091300	3590950	18850	18850	18850	18850	0
566	20240705	091200	3590950	18850	18850	18850	18850	2
567	20240705	091100	3553250	18860	18860	18860	18860	0
568	20240705	091000	3553250	18860	18760	18860	18750	74
569	20240705	090900	2165170	18860	18860	18860	18860	0
570	20240705	090800	2165170	18860	18850	18860	18840	28
571	20240705	090700	1637290	18850	18850	18850	18850	0
572	20240705	090600	1637290	18850	18850	18850	18850	1
573	20240705	090500	1618440	18850	18850	18850	18850	5
574	20240705	090400	1524190	18860	18850	18860	18850	18
575	20240705	090300	1184880	18850	18840	18850	18840	19
576	20240705	090200	826840	18840	18830	18840	18830	17
577	20240705	090100	506650	18840	18840	18840	18840	0
578	20240705	090000	506650	18840	18760	18840	18750	27