KissMeData/100030/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200200	180498130	19190	19190	19190	19190	525
3	20240718	200100	180498130	19190	19190	19190	19190	0
4	20240718	200000	180498130	19190	19190	19190	19190	0
5	20240718	195900	180498130	19190	19190	19190	19190	0
6	20240718	195800	180498130	19190	19190	19190	19190	0
7	20240718	195700	180498130	19190	19190	19190	19190	0
8	20240718	195600	180498130	19190	19190	19190	19190	0
9	20240718	195500	180498130	19190	19190	19190	19190	0
10	20240718	195400	180498130	19190	19190	19190	19190	0
11	20240718	195300	180498130	19190	19190	19190	19190	0
12	20240718	195200	180498130	19190	19190	19190	19190	0
13	20240718	195100	180498130	19190	19190	19190	19190	0
14	20240718	195000	180498130	19190	19190	19190	19190	0
15	20240718	194900	180498130	19190	19190	19190	19190	0
16	20240718	194800	180498130	19190	19190	19190	19190	0
17	20240718	194700	180498130	19190	19190	19190	19190	0
18	20240718	194600	180498130	19190	19190	19190	19190	0
19	20240718	194500	180498130	19190	19190	19190	19190	0
20	20240718	194400	180498130	19190	19190	19190	19190	0
21	20240718	194300	180498130	19190	19190	19190	19190	0
22	20240718	194200	180498130	19190	19190	19190	19190	0
23	20240718	194100	180498130	19190	19190	19190	19190	0
24	20240718	194000	180498130	19190	19190	19190	19190	0
25	20240718	193900	180498130	19190	19190	19190	19190	0
26	20240718	193800	180498130	19190	19190	19190	19190	0
27	20240718	193700	180498130	19190	19190	19190	19190	0
28	20240718	193600	180498130	19190	19190	19190	19190	0
29	20240718	193500	180498130	19190	19190	19190	19190	0
30	20240718	193400	180498130	19190	19190	19190	19190	0
31	20240718	193300	180498130	19190	19190	19190	19190	0
32	20240718	193200	180498130	19190	19190	19190	19190	525
33	20240718	193100	180498130	19190	19190	19190	19190	0
34	20240718	193000	180498130	19190	19190	19190	19190	0
35	20240718	192900	180498130	19190	19190	19190	19190	0
36	20240718	192800	180498130	19190	19190	19190	19190	0
37	20240718	192700	180498130	19190	19190	19190	19190	0
38	20240718	192600	180498130	19190	19190	19190	19190	0
39	20240718	192500	180498130	19190	19190	19190	19190	0
40	20240718	192400	180498130	19190	19190	19190	19190	0
41	20240718	192300	180498130	19190	19190	19190	19190	0
42	20240718	192200	180498130	19190	19190	19190	19190	0
43	20240718	192100	180498130	19190	19190	19190	19190	0
44	20240718	192000	180498130	19190	19190	19190	19190	0
45	20240718	191900	180498130	19190	19190	19190	19190	0
46	20240718	191800	180498130	19190	19190	19190	19190	0
47	20240718	191700	180498130	19190	19190	19190	19190	0
48	20240718	191600	180498130	19190	19190	19190	19190	0
49	20240718	191500	180498130	19190	19190	19190	19190	0
50	20240718	191400	180498130	19190	19190	19190	19190	0
51	20240718	191300	180498130	19190	19190	19190	19190	0
52	20240718	191200	180498130	19190	19190	19190	19190	0
53	20240718	191100	180498130	19190	19190	19190	19190	0
54	20240718	191000	180498130	19190	19190	19190	19190	0
55	20240718	190900	180498130	19190	19190	19190	19190	0
56	20240718	190800	180498130	19190	19190	19190	19190	0
57	20240718	190700	180498130	19190	19190	19190	19190	0
58	20240718	190600	180498130	19190	19190	19190	19190	0
59	20240718	190500	180498130	19190	19190	19190	19190	0
60	20240718	190400	180498130	19190	19190	19190	19190	0
61	20240718	190300	180498130	19190	19190	19190	19190	0
62	20240718	190200	180498130	19190	19190	19190	19190	525
63	20240718	190100	180498130	19190	19190	19190	19190	0
64	20240718	190000	180498130	19190	19190	19190	19190	0
65	20240718	185900	180498130	19190	19190	19190	19190	0
66	20240718	185800	180498130	19190	19190	19190	19190	0
67	20240718	185700	180498130	19190	19190	19190	19190	0
68	20240718	185600	180498130	19190	19190	19190	19190	0
69	20240718	185500	180498130	19190	19190	19190	19190	0
70	20240718	185400	180498130	19190	19190	19190	19190	0
71	20240718	185300	180498130	19190	19190	19190	19190	0
72	20240718	185200	180498130	19190	19190	19190	19190	0
73	20240718	185100	180498130	19190	19190	19190	19190	0
74	20240718	185000	180498130	19190	19190	19190	19190	0
75	20240718	184900	180498130	19190	19190	19190	19190	0
76	20240718	184800	180498130	19190	19190	19190	19190	0
77	20240718	184700	180498130	19190	19190	19190	19190	0
78	20240718	184600	180498130	19190	19190	19190	19190	0
79	20240718	184500	180498130	19190	19190	19190	19190	0
80	20240718	184400	180498130	19190	19190	19190	19190	0
81	20240718	184300	180498130	19190	19190	19190	19190	0
82	20240718	184200	180498130	19190	19190	19190	19190	0
83	20240718	184100	180498130	19190	19190	19190	19190	0
84	20240718	184000	180498130	19190	19190	19190	19190	0
85	20240718	183900	180498130	19190	19190	19190	19190	0
86	20240718	183800	180498130	19190	19190	19190	19190	0
87	20240718	183700	180498130	19190	19190	19190	19190	0
88	20240718	183600	180498130	19190	19190	19190	19190	0
89	20240718	183500	180498130	19190	19190	19190	19190	0
90	20240718	183400	180498130	19190	19190	19190	19190	0
91	20240718	183300	180498130	19190	19190	19190	19190	0
92	20240718	183200	180498130	19190	19190	19190	19190	525
93	20240718	183100	180498130	19190	19190	19190	19190	0
94	20240718	183000	180498130	19190	19190	19190	19190	0
95	20240718	182900	180498130	19190	19190	19190	19190	0
96	20240718	182800	180498130	19190	19190	19190	19190	0
97	20240718	182700	180498130	19190	19190	19190	19190	0
98	20240718	182600	180498130	19190	19190	19190	19190	0
99	20240718	182500	180498130	19190	19190	19190	19190	0
100	20240718	182400	180498130	19190	19190	19190	19190	0
101	20240718	182300	180498130	19190	19190	19190	19190	0
102	20240718	182200	180498130	19190	19190	19190	19190	0
103	20240718	182100	180498130	19190	19190	19190	19190	0
104	20240718	182000	180498130	19190	19190	19190	19190	0
105	20240718	181900	180498130	19190	19190	19190	19190	0
106	20240718	181800	180498130	19190	19190	19190	19190	0
107	20240718	181700	180498130	19190	19190	19190	19190	0
108	20240718	181600	180498130	19190	19190	19190	19190	0
109	20240718	181500	180498130	19190	19190	19190	19190	0
110	20240718	181400	180498130	19190	19190	19190	19190	0
111	20240718	181300	180498130	19190	19190	19190	19190	0
112	20240718	181200	180498130	19190	19190	19190	19190	0
113	20240718	181100	180498130	19190	19190	19190	19190	0
114	20240718	181000	180498130	19190	19190	19190	19190	0
115	20240718	180900	180498130	19190	19190	19190	19190	0
116	20240718	180800	180498130	19190	19190	19190	19190	0
117	20240718	180700	180498130	19190	19190	19190	19190	0
118	20240718	180600	180498130	19190	19190	19190	19190	0
119	20240718	180500	180498130	19190	19190	19190	19190	0
120	20240718	180400	180498130	19190	19190	19190	19190	0
121	20240718	180300	180498130	19190	19190	19190	19190	0
122	20240718	180200	180498130	19190	19190	19190	19190	525
123	20240718	180100	180498130	19190	19190	19190	19190	0
124	20240718	180000	180498130	19190	19190	19190	19190	0
125	20240718	175900	180498130	19190	19190	19190	19190	0
126	20240718	175800	180498130	19190	19190	19190	19190	0
127	20240718	175700	180498130	19190	19190	19190	19190	0
128	20240718	175600	180498130	19190	19190	19190	19190	0
129	20240718	175500	180498130	19190	19190	19190	19190	0
130	20240718	175400	180498130	19190	19190	19190	19190	0
131	20240718	175300	180498130	19190	19190	19190	19190	0
132	20240718	175200	180498130	19190	19190	19190	19190	0
133	20240718	175100	180498130	19190	19190	19190	19190	0
134	20240718	175000	180498130	19190	19190	19190	19190	0
135	20240718	174900	180498130	19190	19190	19190	19190	0
136	20240718	174800	180498130	19190	19190	19190	19190	0
137	20240718	174700	180498130	19190	19190	19190	19190	0
138	20240718	174600	180498130	19190	19190	19190	19190	0
139	20240718	174500	180498130	19190	19190	19190	19190	0
140	20240718	174400	180498130	19190	19190	19190	19190	0
141	20240718	174300	180498130	19190	19190	19190	19190	0
142	20240718	174200	180498130	19190	19190	19190	19190	0
143	20240718	174100	180498130	19190	19190	19190	19190	0
144	20240718	174000	180498130	19190	19190	19190	19190	0
145	20240718	173900	180498130	19190	19190	19190	19190	0
146	20240718	173800	180498130	19190	19190	19190	19190	0
147	20240718	173700	180498130	19190	19190	19190	19190	0
148	20240718	173600	180498130	19190	19190	19190	19190	0
149	20240718	173500	180498130	19190	19190	19190	19190	0
150	20240718	173400	180498130	19190	19190	19190	19190	0
151	20240718	173300	180498130	19190	19190	19190	19190	0
152	20240718	173200	180498130	19190	19190	19190	19190	525
153	20240718	173100	180498130	19190	19190	19190	19190	0
154	20240718	173000	180498130	19190	19190	19190	19190	0
155	20240718	172900	180498130	19190	19190	19190	19190	0
156	20240718	172800	180498130	19190	19190	19190	19190	0
157	20240718	172700	180498130	19190	19190	19190	19190	0
158	20240718	172600	180498130	19190	19190	19190	19190	0
159	20240718	172500	180498130	19190	19190	19190	19190	0
160	20240718	172400	180498130	19190	19190	19190	19190	0
161	20240718	172300	180498130	19190	19190	19190	19190	0
162	20240718	172200	180498130	19190	19190	19190	19190	0
163	20240718	172100	180498130	19190	19190	19190	19190	0
164	20240718	172000	180498130	19190	19190	19190	19190	0
165	20240718	171900	180498130	19190	19190	19190	19190	0
166	20240718	171800	180498130	19190	19190	19190	19190	0
167	20240718	171700	180498130	19190	19190	19190	19190	0
168	20240718	171600	180498130	19190	19190	19190	19190	0
169	20240718	171500	180498130	19190	19190	19190	19190	0
170	20240718	171400	180498130	19190	19190	19190	19190	0
171	20240718	171300	180498130	19190	19190	19190	19190	0
172	20240718	171200	180498130	19190	19190	19190	19190	0
173	20240718	171100	180498130	19190	19190	19190	19190	0
174	20240718	171000	180498130	19190	19190	19190	19190	0
175	20240718	170900	180498130	19190	19190	19190	19190	0
176	20240718	170800	180498130	19190	19190	19190	19190	0
177	20240718	170700	180498130	19190	19190	19190	19190	0
178	20240718	170600	180498130	19190	19190	19190	19190	0
179	20240718	170500	180498130	19190	19190	19190	19190	0
180	20240718	170400	180498130	19190	19190	19190	19190	0
181	20240718	170300	180498130	19190	19190	19190	19190	0
182	20240718	170200	180498130	19190	19190	19190	19190	525
183	20240718	170100	180498130	19190	19190	19190	19190	0
184	20240718	170000	180498130	19190	19190	19190	19190	0
185	20240718	165900	180498130	19190	19190	19190	19190	0
186	20240718	165800	180498130	19190	19190	19190	19190	0
187	20240718	165700	180498130	19190	19190	19190	19190	0
188	20240718	165600	180498130	19190	19190	19190	19190	0
189	20240718	165500	180498130	19190	19190	19190	19190	0
190	20240718	165400	180498130	19190	19190	19190	19190	0
191	20240718	165300	180498130	19190	19190	19190	19190	0
192	20240718	165200	180498130	19190	19190	19190	19190	0
193	20240718	165100	180498130	19190	19190	19190	19190	0
194	20240718	165000	180498130	19190	19190	19190	19190	0
195	20240718	164900	180498130	19190	19190	19190	19190	0
196	20240718	164800	180498130	19190	19190	19190	19190	0
197	20240718	164700	180498130	19190	19190	19190	19190	0
198	20240718	164600	180498130	19190	19190	19190	19190	0
199	20240718	164500	180498130	19190	19190	19190	19190	0
200	20240718	164400	180498130	19190	19190	19190	19190	0
201	20240718	164300	180498130	19190	19190	19190	19190	0
202	20240718	164200	180498130	19190	19190	19190	19190	0
203	20240718	164100	180498130	19190	19190	19190	19190	0
204	20240718	164000	180498130	19190	19190	19190	19190	0
205	20240718	163900	180498130	19190	19190	19190	19190	0
206	20240718	163800	180498130	19190	19190	19190	19190	0
207	20240718	163700	180498130	19190	19190	19190	19190	0
208	20240718	163600	180498130	19190	19190	19190	19190	0
209	20240718	163500	180498130	19190	19190	19190	19190	0
210	20240718	163400	180498130	19190	19190	19190	19190	0
211	20240718	163300	180498130	19190	19190	19190	19190	0
212	20240718	163200	180498130	19190	19190	19190	19190	525
213	20240718	163100	180498130	19190	19190	19190	19190	0
214	20240718	163000	180498130	19190	19190	19190	19190	0
215	20240718	162900	180498130	19190	19190	19190	19190	0
216	20240718	162800	180498130	19190	19190	19190	19190	0
217	20240718	162700	180498130	19190	19190	19190	19190	0
218	20240718	162600	180498130	19190	19190	19190	19190	0
219	20240718	162500	180498130	19190	19190	19190	19190	0
220	20240718	162400	180498130	19190	19190	19190	19190	0
221	20240718	162300	180498130	19190	19190	19190	19190	0
222	20240718	162200	180498130	19190	19190	19190	19190	0
223	20240718	162100	180498130	19190	19190	19190	19190	0
224	20240718	162000	180498130	19190	19190	19190	19190	0
225	20240718	161900	180498130	19190	19190	19190	19190	0
226	20240718	161800	180498130	19190	19190	19190	19190	0
227	20240718	161700	180498130	19190	19190	19190	19190	0
228	20240718	161600	180498130	19190	19190	19190	19190	0
229	20240718	161500	180498130	19190	19190	19190	19190	0
230	20240718	161400	180498130	19190	19190	19190	19190	0
231	20240718	161300	180498130	19190	19190	19190	19190	0
232	20240718	161200	180498130	19190	19190	19190	19190	0
233	20240718	161100	180498130	19190	19190	19190	19190	0
234	20240718	161000	180498130	19190	19190	19190	19190	0
235	20240718	160900	180498130	19190	19190	19190	19190	0
236	20240718	160800	180498130	19190	19190	19190	19190	0
237	20240718	160700	180498130	19190	19190	19190	19190	0
238	20240718	160600	180498130	19190	19190	19190	19190	0
239	20240718	160500	180498130	19190	19190	19190	19190	0
240	20240718	160400	180498130	19190	19190	19190	19190	0
241	20240718	160300	180498130	19190	19190	19190	19190	0
242	20240718	160200	180498130	19190	19190	19190	19190	525
243	20240718	160100	180498130	19190	19190	19190	19190	0
244	20240718	160000	180498130	19190	19190	19190	19190	0
245	20240718	155900	180498130	19190	19190	19190	19190	0
246	20240718	155800	180498130	19190	19190	19190	19190	0
247	20240718	155700	180498130	19190	19190	19190	19190	0
248	20240718	155600	180498130	19190	19190	19190	19190	0
249	20240718	155500	180498130	19190	19190	19190	19190	0
250	20240718	155400	180498130	19190	19190	19190	19190	0
251	20240718	155300	180498130	19190	19190	19190	19190	0
252	20240718	155200	180498130	19190	19190	19190	19190	0
253	20240718	155100	180498130	19190	19190	19190	19190	0
254	20240718	155000	180498130	19190	19190	19190	19190	0
255	20240718	154900	180498130	19190	19190	19190	19190	0
256	20240718	154800	180498130	19190	19190	19190	19190	0
257	20240718	154700	180498130	19190	19190	19190	19190	0
258	20240718	154600	180498130	19190	19190	19190	19190	0
259	20240718	154500	180498130	19190	19190	19190	19190	0
260	20240718	154400	180498130	19190	19190	19190	19190	0
261	20240718	154300	180498130	19190	19190	19190	19190	0
262	20240718	154200	180498130	19190	19190	19190	19190	0
263	20240718	154100	180498130	19190	19190	19190	19190	0
264	20240718	154000	180498130	19190	19190	19190	19190	0
265	20240718	153900	180498130	19190	19190	19190	19190	0
266	20240718	153800	180498130	19190	19190	19190	19190	0
267	20240718	153700	180498130	19190	19190	19190	19190	0
268	20240718	153600	180498130	19190	19190	19190	19190	0
269	20240718	153500	180498130	19190	19190	19190	19190	0
270	20240718	153400	180498130	19190	19190	19190	19190	0
271	20240718	153300	180498130	19190	19190	19190	19190	0
272	20240718	153200	180498130	19190	19190	19190	19190	525
273	20240718	153100	180498130	19190	19190	19190	19190	0
274	20240718	153000	180498130	19190	19190	19190	19190	525
275	20240718	152900	170423380	19150	19150	19150	19150	0
276	20240718	152800	170423380	19150	19150	19150	19150	0
277	20240718	152700	170423380	19150	19150	19150	19150	0
278	20240718	152600	170423380	19150	19150	19150	19150	0
279	20240718	152500	170423380	19150	19150	19150	19150	0
280	20240718	152400	170423380	19150	19150	19150	19150	0
281	20240718	152300	170423380	19150	19150	19150	19150	0
282	20240718	152200	170423380	19150	19150	19150	19150	0
283	20240718	152100	170423380	19150	19150	19150	19150	0
284	20240718	152000	170423380	19150	19150	19150	19150	0
285	20240718	151900	170423380	19150	18760	19150	18760	412
286	20240718	151800	162631590	18800	18490	18800	18490	403
287	20240718	151700	155141820	18490	18490	18490	18490	13
288	20240718	151600	154901450	18550	18550	18550	18550	0
289	20240718	151500	154901450	18550	18550	18550	18550	0
290	20240718	151400	154901450	18550	18540	18550	18540	2
291	20240718	151300	154864360	18440	18440	18440	18440	1
292	20240718	151200	154845920	18590	18590	18590	18590	0
293	20240718	151100	154845920	18590	18590	18590	18590	0
294	20240718	151000	154845920	18590	18590	18590	18590	0
295	20240718	150900	154845920	18590	18590	18590	18590	0
296	20240718	150800	154845920	18590	18560	18600	18500	19
297	20240718	150700	154493470	18560	18560	18560	18560	5
298	20240718	150600	154400670	18600	18600	18600	18600	1
299	20240718	150500	154382070	18340	18350	18350	18340	65
300	20240718	150400	153189890	18500	18550	18550	18500	36
301	20240718	150300	152522140	18620	18620	18620	18620	0
302	20240718	150200	152522140	18620	18620	18620	18620	0
303	20240718	150100	152522140	18620	18620	18620	18620	1
304	20240718	150000	152503520	18550	18550	18550	18550	31
305	20240718	145900	151928470	18630	18630	18630	18630	0
306	20240718	145800	151928470	18630	18630	18630	18630	0
307	20240718	145700	151928470	18630	18630	18630	18630	0
308	20240718	145600	151928470	18630	18630	18630	18630	0
309	20240718	145500	151928470	18630	18600	18630	18550	34
310	20240718	145400	151296990	18600	18680	18700	18600	407
311	20240718	145300	143725620	18670	18630	18670	18630	6
312	20240718	145200	143613740	18610	18620	18620	18610	20
313	20240718	145100	143241490	18630	18630	18630	18630	1
314	20240718	145000	143222860	18610	18610	18610	18610	10
315	20240718	144900	143036760	18650	18650	18650	18650	0
316	20240718	144800	143036760	18650	18650	18650	18650	1
317	20240718	144700	143018110	18700	18630	18700	18630	29
318	20240718	144600	142477560	18630	18630	18630	18630	48
319	20240718	144500	141583320	18630	18630	18630	18630	312
320	20240718	144400	135770760	18630	18630	18630	18630	1
321	20240718	144300	135752130	18550	18600	18630	18550	143
322	20240718	144200	133096150	18600	18560	18630	18550	111
323	20240718	144100	131035970	18640	18640	18640	18640	0
324	20240718	144000	131035970	18640	18640	18640	18640	0
325	20240718	143900	131035970	18640	18640	18640	18640	0
326	20240718	143800	131035970	18640	18640	18640	18640	0
327	20240718	143700	131035970	18640	18630	18640	18630	30
328	20240718	143600	130476830	18640	18640	18640	18640	0
329	20240718	143500	130476830	18640	18590	18640	18590	50
330	20240718	143400	129546810	18600	18580	18600	18580	143
331	20240718	143300	126887150	18600	18600	18600	18600	0
332	20240718	143200	126887150	18600	18600	18600	18600	0
333	20240718	143100	126887150	18600	18600	18600	18600	0
334	20240718	143000	126887150	18600	18560	18600	18560	51
335	20240718	142900	125939880	18500	18500	18500	18500	0
336	20240718	142800	125939880	18500	18500	18500	18500	0
337	20240718	142700	125939880	18500	18510	18510	18500	114
338	20240718	142600	123830740	18510	18510	18510	18510	0
339	20240718	142500	123830740	18510	18510	18510	18510	18
340	20240718	142400	123497560	18570	18570	18570	18570	0
341	20240718	142300	123497560	18570	18480	18570	18480	4
342	20240718	142200	123423550	18470	18470	18470	18470	12
343	20240718	142100	123201910	18430	18430	18430	18430	0
344	20240718	142000	123201910	18430	18350	18430	18350	681
345	20240718	141900	110662910	18400	18350	18400	18350	286
346	20240718	141800	105411220	18380	18350	18380	18350	334
347	20240718	141700	99278840	18390	18390	18390	18390	78
348	20240718	141600	97844420	18390	18390	18390	18280	12
349	20240718	141500	97623850	18390	18380	18390	18380	35
350	20240718	141400	96980220	18400	18330	18400	18330	8
351	20240718	141300	96833510	18430	18290	18430	18210	1008
352	20240718	141200	78456260	18310	18410	18410	18310	800
353	20240718	141100	63774360	18410	18410	18410	18410	0
354	20240718	141000	63774360	18410	18410	18410	18410	43
355	20240718	140900	62982730	18450	18450	18450	18450	0
356	20240718	140800	62982730	18450	18450	18450	18450	0
357	20240718	140700	62982730	18450	18450	18450	18450	10
358	20240718	140600	62798230	18420	18420	18420	18420	41
359	20240718	140500	62043010	18430	18430	18430	18430	0
360	20240718	140400	62043010	18430	18430	18430	18430	0
361	20240718	140300	62043010	18430	18430	18430	18430	0
362	20240718	140200	62043010	18430	18430	18430	18430	0
363	20240718	140100	62043010	18430	18430	18430	18430	0
364	20240718	140000	62043010	18430	18430	18430	18430	1
365	20240718	135900	62024580	18400	18400	18400	18400	0
366	20240718	135800	62024580	18400	18400	18400	18400	0
367	20240718	135700	62024580	18400	18400	18400	18400	0
368	20240718	135600	62024580	18400	18400	18400	18400	0
369	20240718	135500	62024580	18400	18400	18400	18400	0
370	20240718	135400	62024580	18400	18400	18400	18400	0
371	20240718	135300	62024580	18400	18400	18400	18400	0
372	20240718	135200	62024580	18400	18400	18400	18400	0
373	20240718	135100	62024580	18400	18400	18400	18400	0
374	20240718	135000	62024580	18400	18400	18400	18400	0
375	20240718	134900	62024580	18400	18400	18400	18400	0
376	20240718	134800	62024580	18400	18400	18400	18400	0
377	20240718	134700	62024580	18400	18400	18400	18400	0
378	20240718	134600	62024580	18400	18400	18400	18400	0
379	20240718	134500	62024580	18400	18400	18400	18400	0
380	20240718	134400	62024580	18400	18400	18400	18400	0
381	20240718	134300	62024580	18400	18400	18400	18400	0
382	20240718	134200	62024580	18400	18400	18400	18400	0
383	20240718	134100	62024580	18400	18400	18400	18400	0
384	20240718	134000	62024580	18400	18400	18400	18400	0
385	20240718	133900	62024580	18400	18400	18400	18400	0
386	20240718	133800	62024580	18400	18400	18400	18400	0
387	20240718	133700	62024580	18400	18400	18400	18400	0
388	20240718	133600	62024580	18400	18400	18400	18400	0
389	20240718	133500	62024580	18400	18400	18400	18400	0
390	20240718	133400	62024580	18400	18400	18400	18400	0
391	20240718	133300	62024580	18400	18400	18400	18400	0
392	20240718	133200	62024580	18400	18400	18400	18400	0
393	20240718	133100	62024580	18400	18400	18400	18400	0
394	20240718	133000	62024580	18400	18400	18400	18400	0
395	20240718	132900	62024580	18400	18400	18400	18400	0
396	20240718	132800	62024580	18400	18400	18400	18400	0
397	20240718	132700	62024580	18400	18400	18400	18400	0
398	20240718	132600	62024580	18400	18400	18400	18400	0
399	20240718	132500	62024580	18400	18400	18400	18400	0
400	20240718	132400	62024580	18400	18400	18400	18400	0
401	20240718	132300	62024580	18400	18400	18400	18400	0
402	20240718	132200	62024580	18400	18400	18400	18400	0
403	20240718	132100	62024580	18400	18400	18400	18400	0
404	20240718	132000	62024580	18400	18400	18400	18400	0
405	20240718	131900	62024580	18400	18400	18400	18400	0
406	20240718	131800	62024580	18400	18400	18400	18400	0
407	20240718	131700	62024580	18400	18400	18400	18400	0
408	20240718	131600	62024580	18400	18400	18400	18400	0
409	20240718	131500	62024580	18400	18400	18400	18400	0
410	20240718	131400	62024580	18400	18410	18410	18400	50
411	20240718	131300	61104130	18400	18400	18400	18400	0
412	20240718	131200	61104130	18400	18400	18400	18400	0
413	20240718	131100	61104130	18400	18400	18400	18400	0
414	20240718	131000	61104130	18400	18400	18400	18400	0
415	20240718	130900	61104130	18400	18400	18400	18400	0
416	20240718	130800	61104130	18400	18400	18400	18400	0
417	20240718	130700	61104130	18400	18400	18400	18400	0
418	20240718	130600	61104130	18400	18400	18400	18400	0
419	20240718	130500	61104130	18400	18400	18400	18400	0
420	20240718	130400	61104130	18400	18400	18400	18400	0
421	20240718	130300	61104130	18400	18400	18400	18400	0
422	20240718	130200	61104130	18400	18400	18400	18400	0
423	20240718	130100	61104130	18400	18400	18400	18400	0
424	20240718	130000	61104130	18400	18400	18400	18400	0
425	20240718	125900	61104130	18400	18400	18400	18400	0
426	20240718	125800	61104130	18400	18410	18410	18400	110
427	20240718	125700	59080070	18580	18580	18580	18580	0
428	20240718	125600	59080070	18580	18580	18580	18580	0
429	20240718	125500	59080070	18580	18580	18580	18580	0
430	20240718	125400	59080070	18580	18580	18580	18580	0
431	20240718	125300	59080070	18580	18580	18580	18580	0
432	20240718	125200	59080070	18580	18580	18580	18580	0
433	20240718	125100	59080070	18580	18580	18580	18580	0
434	20240718	125000	59080070	18580	18570	18580	18570	10
435	20240718	124900	58894280	18580	18580	18580	18580	0
436	20240718	124800	58894280	18580	18580	18580	18580	0
437	20240718	124700	58894280	18580	18580	18580	18580	10
438	20240718	124600	58708480	18580	18580	18580	18580	5
439	20240718	124500	58615580	18590	18480	18590	18480	15
440	20240718	124400	58338050	18360	18360	18360	18360	0
441	20240718	124300	58338050	18360	18360	18360	18360	0
442	20240718	124200	58338050	18360	18520	18520	18360	287
443	20240718	124100	53030910	18530	18530	18530	18530	0
444	20240718	124000	53030910	18530	18560	18560	18530	148
445	20240718	123900	50286450	18550	18550	18550	18550	0
446	20240718	123800	50286450	18550	18550	18550	18550	0
447	20240718	123700	50286450	18550	18550	18550	18550	0
448	20240718	123600	50286450	18550	18550	18550	18550	0
449	20240718	123500	50286450	18550	18550	18550	18550	0
450	20240718	123400	50286450	18550	18550	18550	18550	0
451	20240718	123300	50286450	18550	18550	18550	18550	18
452	20240718	123200	49952550	18560	18560	18560	18560	1
453	20240718	123100	49933990	18640	18640	18640	18640	0
454	20240718	123000	49933990	18640	18640	18640	18640	0
455	20240718	122900	49933990	18640	18640	18640	18640	0
456	20240718	122800	49933990	18640	18640	18640	18640	0
457	20240718	122700	49933990	18640	18640	18640	18640	0
458	20240718	122600	49933990	18640	18640	18640	18640	0
459	20240718	122500	49933990	18640	18640	18640	18640	0
460	20240718	122400	49933990	18640	18640	18640	18640	0
461	20240718	122300	49933990	18640	18640	18640	18640	0
462	20240718	122200	49933990	18640	18640	18640	18640	0
463	20240718	122100	49933990	18640	18640	18640	18640	0
464	20240718	122000	49933990	18640	18640	18640	18640	0
465	20240718	121900	49933990	18640	18640	18640	18640	0
466	20240718	121800	49933990	18640	18640	18640	18640	0
467	20240718	121700	49933990	18640	18640	18640	18640	0
468	20240718	121600	49933990	18640	18640	18640	18640	0
469	20240718	121500	49933990	18640	18640	18640	18640	0
470	20240718	121400	49933990	18640	18640	18640	18640	0
471	20240718	121300	49933990	18640	18640	18640	18640	0
472	20240718	121200	49933990	18640	18640	18640	18640	1
473	20240718	121100	49915350	18560	18560	18560	18560	0
474	20240718	121000	49915350	18560	18560	18560	18560	0
475	20240718	120900	49915350	18560	18560	18560	18560	0
476	20240718	120800	49915350	18560	18560	18560	18560	6
477	20240718	120700	49803990	18570	18570	18570	18570	0
478	20240718	120600	49803990	18570	18570	18570	18570	0
479	20240718	120500	49803990	18570	18570	18570	18570	0
480	20240718	120400	49803990	18570	18570	18570	18570	0
481	20240718	120300	49803990	18570	18570	18570	18570	0
482	20240718	120200	49803990	18570	18570	18570	18570	0
483	20240718	120100	49803990	18570	18570	18570	18570	0
484	20240718	120000	49803990	18570	18570	18570	18570	0
485	20240718	115900	49803990	18570	18570	18570	18570	0
486	20240718	115800	49803990	18570	18570	18570	18570	0
487	20240718	115700	49803990	18570	18600	18600	18570	271
488	20240718	115600	44764920	18600	18600	18600	18600	0
489	20240718	115500	44764920	18600	18600	18600	18600	0
490	20240718	115400	44764920	18600	18600	18600	18600	0
491	20240718	115300	44764920	18600	18600	18600	18600	8
492	20240718	115200	44616120	18600	18600	18600	18580	110
493	20240718	115100	42570320	18600	18600	18600	18600	0
494	20240718	115000	42570320	18600	18600	18600	18600	17
495	20240718	114900	42254120	18600	18600	18600	18600	133
496	20240718	114800	39780320	18600	18600	18600	18600	0
497	20240718	114700	39780320	18600	18600	18600	18600	50
498	20240718	114600	38850320	18600	18610	18610	18600	217
499	20240718	114500	34813720	18610	18610	18610	18610	0
500	20240718	114400	34813720	18610	18610	18610	18610	0
501	20240718	114300	34813720	18610	18610	18610	18610	0
502	20240718	114200	34813720	18610	18610	18610	18610	0
503	20240718	114100	34813720	18610	18610	18610	18610	0
504	20240718	114000	34813720	18610	18610	18610	18610	0
505	20240718	113900	34813720	18610	18670	18670	18600	328
506	20240718	113800	28704590	18790	18790	18790	18790	1
507	20240718	113700	28685800	18790	18780	18790	18780	5
508	20240718	113600	28591880	18600	18600	18600	18600	0
509	20240718	113500	28591880	18600	18600	18600	18600	10
510	20240718	113400	28405880	18580	18580	18580	18580	0
511	20240718	113300	28405880	18580	18580	18580	18580	0
512	20240718	113200	28405880	18580	18580	18580	18580	13
513	20240718	113100	28164340	18590	18590	18590	18590	0
514	20240718	113000	28164340	18590	18590	18590	18590	0
515	20240718	112900	28164340	18590	18590	18590	18590	0
516	20240718	112800	28164340	18590	18590	18590	18590	0
517	20240718	112700	28164340	18590	18710	18710	18590	167
518	20240718	112600	25059290	18710	18810	18810	18710	24
519	20240718	112500	24609750	18810	18810	18810	18810	0
520	20240718	112400	24609750	18810	18810	18810	18810	0
521	20240718	112300	24609750	18810	18810	18810	18810	0
522	20240718	112200	24609750	18810	18810	18810	18810	0
523	20240718	112100	24609750	18810	18810	18810	18810	0
524	20240718	112000	24609750	18810	18810	18810	18810	0
525	20240718	111900	24609750	18810	18810	18810	18810	0
526	20240718	111800	24609750	18810	18810	18810	18810	0
527	20240718	111700	24609750	18810	18810	18810	18810	0
528	20240718	111600	24609750	18810	18810	18810	18810	0
529	20240718	111500	24609750	18810	18810	18810	18810	0
530	20240718	111400	24609750	18810	18810	18810	18810	20
531	20240718	111300	24233550	18940	18940	18940	18940	0
532	20240718	111200	24233550	18940	18710	18940	18710	20
533	20240718	111100	23857750	18640	18640	18640	18640	0
534	20240718	111000	23857750	18640	18640	18640	18640	0
535	20240718	110900	23857750	18640	18640	18640	18640	0
536	20240718	110800	23857750	18640	18640	18640	18640	0
537	20240718	110700	23857750	18640	18650	18650	18640	83
538	20240718	110600	22310350	18650	18660	18660	18650	293
539	20240718	110500	16845770	18680	18680	18680	18680	0
540	20240718	110400	16845770	18680	18680	18680	18680	0
541	20240718	110300	16845770	18680	18680	18680	18680	0
542	20240718	110200	16845770	18680	18750	18750	18680	303
543	20240718	110100	11168780	18740	18740	18740	18740	0
544	20240718	110000	11168780	18740	18740	18740	18740	0
545	20240718	105900	11168780	18740	18740	18740	18740	0
546	20240718	105800	11168780	18740	18740	18740	18740	0
547	20240718	105700	11168780	18740	18780	18780	18740	53
548	20240718	105600	10174630	18790	18790	18790	18790	0
549	20240718	105500	10174630	18790	18790	18790	18790	1
550	20240718	105400	10155840	18960	18960	18960	18960	0
551	20240718	105300	10155840	18960	18960	18960	18960	0
552	20240718	105200	10155840	18960	18950	18960	18950	2
553	20240718	105100	10117930	18790	18790	18790	18790	0
554	20240718	105000	10117930	18790	18790	18790	18790	0
555	20240718	104900	10117930	18790	18790	18790	18790	0
556	20240718	104800	10117930	18790	18790	18790	18790	0
557	20240718	104700	10117930	18790	18790	18790	18790	0
558	20240718	104600	10117930	18790	18790	18790	18790	0
559	20240718	104500	10117930	18790	18790	18790	18790	1
560	20240718	104400	10099140	18980	18980	18980	18980	0
561	20240718	104300	10099140	18980	18980	18980	18980	0
562	20240718	104200	10099140	18980	18980	18980	18980	0
563	20240718	104100	10099140	18980	18980	18980	18980	0
564	20240718	104000	10099140	18980	18980	18980	18980	0
565	20240718	103900	10099140	18980	18980	18980	18980	0
566	20240718	103800	10099140	18980	18980	18980	18980	0
567	20240718	103700	10099140	18980	18980	18980	18980	0
568	20240718	103600	10099140	18980	18980	18980	18980	0
569	20240718	103500	10099140	18980	18980	18980	18980	0
570	20240718	103400	10099140	18980	18980	18980	18980	0
571	20240718	103300	10099140	18980	18980	18980	18980	0
572	20240718	103200	10099140	18980	18980	18980	18980	0
573	20240718	103100	10099140	18980	18980	18980	18980	0
574	20240718	103000	10099140	18980	18980	18980	18980	0
575	20240718	102900	10099140	18980	18980	18980	18980	0
576	20240718	102800	10099140	18980	18980	18980	18980	0
577	20240718	102700	10099140	18980	18980	18980	18980	0
578	20240718	102600	10099140	18980	18980	18980	18980	0
579	20240718	102500	10099140	18980	18980	18980	18980	0
580	20240718	102400	10099140	18980	18980	18980	18980	0
581	20240718	102300	10099140	18980	18980	18980	18980	0
582	20240718	102200	10099140	18980	18980	18980	18980	0
583	20240718	102100	10099140	18980	18980	18980	18980	0
584	20240718	102000	10099140	18980	18980	18980	18980	0
585	20240718	101900	10099140	18980	18980	18980	18980	0
586	20240718	101800	10099140	18980	18980	18980	18980	0
587	20240718	101700	10099140	18980	18980	18980	18980	0
588	20240718	101600	10099140	18980	18980	18980	18980	1
589	20240718	101500	10080160	19000	19000	19000	19000	0
590	20240718	101400	10080160	19000	19000	19000	19000	0
591	20240718	101300	10080160	19000	19000	19000	19000	0
592	20240718	101200	10080160	19000	19000	19000	19000	0
593	20240718	101100	10080160	19000	19000	19000	19000	0
594	20240718	101000	10080160	19000	19000	19000	19000	0
595	20240718	100900	10080160	19000	19000	19000	19000	0
596	20240718	100800	10080160	19000	19000	19000	19000	0
597	20240718	100700	10080160	19000	19000	19000	19000	0
598	20240718	100600	10080160	19000	19000	19000	19000	0
599	20240718	100500	10080160	19000	19000	19000	19000	0
600	20240718	100400	10080160	19000	19000	19000	19000	0
601	20240718	100300	10080160	19000	19000	19000	19000	0
602	20240718	100200	10080160	19000	19000	19000	19000	0
603	20240718	100100	10080160	19000	19000	19000	19000	0
604	20240718	100000	10080160	19000	19000	19000	19000	0
605	20240718	095900	10080160	19000	19000	19000	19000	0
606	20240718	095800	10080160	19000	19000	19000	19000	0
607	20240718	095700	10080160	19000	19000	19000	19000	2
608	20240718	095600	10042160	19000	19000	19000	19000	0
609	20240718	095500	10042160	19000	19000	19000	19000	1
610	20240718	095400	10023160	18990	18990	18990	18990	0
611	20240718	095300	10023160	18990	18990	18990	18990	8
612	20240718	095200	9871240	18990	18990	18990	18990	0
613	20240718	095100	9871240	18990	18990	18990	18990	0
614	20240718	095000	9871240	18990	18990	18990	18990	0
615	20240718	094900	9871240	18990	18990	18990	18990	0
616	20240718	094800	9871240	18990	18990	18990	18990	0
617	20240718	094700	9871240	18990	18990	18990	18990	0
618	20240718	094600	9871240	18990	18990	18990	18990	0
619	20240718	094500	9871240	18990	18990	18990	18990	0
620	20240718	094400	9871240	18990	18990	18990	18740	4
621	20240718	094300	9795780	18740	18750	18750	18740	6
622	20240718	094200	9683330	19000	18750	19000	18750	23
623	20240718	094100	9251590	19030	19030	19030	19030	0
624	20240718	094000	9251590	19030	19030	19030	19030	0
625	20240718	093900	9251590	19030	19030	19030	19030	0
626	20240718	093800	9251590	19030	19030	19030	19030	1
627	20240718	093700	9232560	18800	18800	18800	18800	27
628	20240718	093600	8724960	19040	19040	19040	19040	0
629	20240718	093500	8724960	19040	19040	19040	19040	0
630	20240718	093400	8724960	19040	19040	19040	19040	0
631	20240718	093300	8724960	19040	19040	19040	19040	1
632	20240718	093200	8705920	19060	19060	19060	19060	0
633	20240718	093100	8705920	19060	19060	19060	19060	0
634	20240718	093000	8705920	19060	19060	19060	19060	0
635	20240718	092900	8705920	19060	19060	19060	19060	0
636	20240718	092800	8705920	19060	19060	19060	19060	0
637	20240718	092700	8705920	19060	19060	19060	19060	0
638	20240718	092600	8705920	19060	19060	19060	19060	0
639	20240718	092500	8705920	19060	19060	19060	19060	0
640	20240718	092400	8705920	19060	19060	19060	19060	0
641	20240718	092300	8705920	19060	19060	19060	19060	0
642	20240718	092200	8705920	19060	19060	19060	19060	0
643	20240718	092100	8705920	19060	19060	19060	19060	0
644	20240718	092000	8705920	19060	19060	19060	19060	0
645	20240718	091900	8705920	19060	19060	19060	19060	0
646	20240718	091800	8705920	19060	19060	19060	19060	0
647	20240718	091700	8705920	19060	19060	19060	19060	0
648	20240718	091600	8705920	19060	19060	19060	19060	0
649	20240718	091500	8705920	19060	19060	19060	19060	0
650	20240718	091400	8705920	19060	19060	19060	19060	0
651	20240718	091300	8705920	19060	19060	19060	19060	0
652	20240718	091200	8705920	19060	19060	19060	19060	0
653	20240718	091100	8705920	19060	18800	19060	18800	2
654	20240718	091000	8668060	18850	18820	18850	18800	322
655	20240718	090900	2612730	19120	19120	19120	19120	0
656	20240718	090800	2612730	19120	19120	19120	19120	0
657	20240718	090700	2612730	19120	18930	19120	18830	62
658	20240718	090600	1441810	19130	19130	19130	19130	1
659	20240718	090500	1422680	18930	19130	19130	18930	7
660	20240718	090400	1289970	19150	19150	19150	19150	0
661	20240718	090300	1289970	19150	19150	19150	19150	0
662	20240718	090200	1289970	19150	19150	19150	19150	0
663	20240718	090100	1289970	19150	19120	19150	19120	10
664	20240718	090000	1098700	19120	18940	19120	18940	58