KissMeData/018310/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	190600	221635600	19100	19100	19100	19100	1283
3	20240710	190500	221635600	19100	19100	19100	19100	0
4	20240710	190400	221635600	19100	19100	19100	19100	0
5	20240710	190300	221635600	19100	19100	19100	19100	0
6	20240710	190200	221635600	19100	19100	19100	19100	0
7	20240710	190100	221635600	19100	19100	19100	19100	0
8	20240710	190000	221635600	19100	19100	19100	19100	0
9	20240710	185900	221635600	19100	19100	19100	19100	0
10	20240710	185800	221635600	19100	19100	19100	19100	0
11	20240710	185700	221635600	19100	19100	19100	19100	0
12	20240710	185600	221635600	19100	19100	19100	19100	0
13	20240710	185500	221635600	19100	19100	19100	19100	0
14	20240710	185400	221635600	19100	19100	19100	19100	0
15	20240710	185300	221635600	19100	19100	19100	19100	0
16	20240710	185200	221635600	19100	19100	19100	19100	0
17	20240710	185100	221635600	19100	19100	19100	19100	0
18	20240710	185000	221635600	19100	19100	19100	19100	0
19	20240710	184900	221635600	19100	19100	19100	19100	0
20	20240710	184800	221635600	19100	19100	19100	19100	0
21	20240710	184700	221635600	19100	19100	19100	19100	0
22	20240710	184600	221635600	19100	19100	19100	19100	0
23	20240710	184500	221635600	19100	19100	19100	19100	0
24	20240710	184400	221635600	19100	19100	19100	19100	0
25	20240710	184300	221635600	19100	19100	19100	19100	0
26	20240710	184200	221635600	19100	19100	19100	19100	0
27	20240710	184100	221635600	19100	19100	19100	19100	0
28	20240710	184000	221635600	19100	19100	19100	19100	0
29	20240710	183900	221635600	19100	19100	19100	19100	0
30	20240710	183800	221635600	19100	19100	19100	19100	0
31	20240710	183700	221635600	19100	19100	19100	19100	0
32	20240710	183600	221635600	19100	19100	19100	19100	1283
33	20240710	183500	221635600	19100	19100	19100	19100	0
34	20240710	183400	221635600	19100	19100	19100	19100	0
35	20240710	183300	221635600	19100	19100	19100	19100	0
36	20240710	183200	221635600	19100	19100	19100	19100	0
37	20240710	183100	221635600	19100	19100	19100	19100	0
38	20240710	183000	221635600	19100	19100	19100	19100	0
39	20240710	182900	221635600	19100	19100	19100	19100	0
40	20240710	182800	221635600	19100	19100	19100	19100	0
41	20240710	182700	221635600	19100	19100	19100	19100	0
42	20240710	182600	221635600	19100	19100	19100	19100	0
43	20240710	182500	221635600	19100	19100	19100	19100	0
44	20240710	182400	221635600	19100	19100	19100	19100	0
45	20240710	182300	221635600	19100	19100	19100	19100	0
46	20240710	182200	221635600	19100	19100	19100	19100	0
47	20240710	182100	221635600	19100	19100	19100	19100	0
48	20240710	182000	221635600	19100	19100	19100	19100	0
49	20240710	181900	221635600	19100	19100	19100	19100	0
50	20240710	181800	221635600	19100	19100	19100	19100	0
51	20240710	181700	221635600	19100	19100	19100	19100	0
52	20240710	181600	221635600	19100	19100	19100	19100	0
53	20240710	181500	221635600	19100	19100	19100	19100	0
54	20240710	181400	221635600	19100	19100	19100	19100	0
55	20240710	181300	221635600	19100	19100	19100	19100	0
56	20240710	181200	221635600	19100	19100	19100	19100	0
57	20240710	181100	221635600	19100	19100	19100	19100	0
58	20240710	181000	221635600	19100	19100	19100	19100	0
59	20240710	180900	221635600	19100	19100	19100	19100	0
60	20240710	180800	221635600	19100	19100	19100	19100	0
61	20240710	180700	221635600	19100	19100	19100	19100	0
62	20240710	180600	221635600	19100	19100	19100	19100	1283
63	20240710	180500	221635600	19100	19100	19100	19100	0
64	20240710	180400	221635600	19100	19100	19100	19100	0
65	20240710	180300	221635600	19100	19100	19100	19100	0
66	20240710	180200	221635600	19100	19100	19100	19100	0
67	20240710	180100	221635600	19100	19100	19100	19100	0
68	20240710	180000	221635600	19100	19100	19100	19100	0
69	20240710	175900	221635600	19100	19100	19100	19100	0
70	20240710	175800	221635600	19100	19100	19100	19100	0
71	20240710	175700	221635600	19100	19100	19100	19100	0
72	20240710	175600	221635600	19100	19100	19100	19100	0
73	20240710	175500	221635600	19100	19100	19100	19100	0
74	20240710	175400	221635600	19100	19100	19100	19100	0
75	20240710	175300	221635600	19100	19100	19100	19100	0
76	20240710	175200	221635600	19100	19100	19100	19100	0
77	20240710	175100	221635600	19100	19100	19100	19100	0
78	20240710	175000	221635600	19100	19100	19100	19100	0
79	20240710	174900	221635600	19100	19100	19100	19100	0
80	20240710	174800	221635600	19100	19100	19100	19100	0
81	20240710	174700	221635600	19100	19100	19100	19100	0
82	20240710	174600	221635600	19100	19100	19100	19100	0
83	20240710	174500	221635600	19100	19100	19100	19100	0
84	20240710	174400	221635600	19100	19100	19100	19100	0
85	20240710	174300	221635600	19100	19100	19100	19100	0
86	20240710	174200	221635600	19100	19100	19100	19100	0
87	20240710	174100	221635600	19100	19100	19100	19100	0
88	20240710	174000	221635600	19100	19100	19100	19100	0
89	20240710	173900	221635600	19100	19100	19100	19100	0
90	20240710	173800	221635600	19100	19100	19100	19100	0
91	20240710	173700	221635600	19100	19100	19100	19100	0
92	20240710	173600	221635600	19100	19100	19100	19100	1283
93	20240710	173500	221635600	19100	19100	19100	19100	0
94	20240710	173400	221635600	19100	19100	19100	19100	0
95	20240710	173300	221635600	19100	19100	19100	19100	0
96	20240710	173200	221635600	19100	19100	19100	19100	0
97	20240710	173100	221635600	19100	19100	19100	19100	0
98	20240710	173000	221635600	19100	19100	19100	19100	0
99	20240710	172900	221635600	19100	19100	19100	19100	0
100	20240710	172800	221635600	19100	19100	19100	19100	0
101	20240710	172700	221635600	19100	19100	19100	19100	0
102	20240710	172600	221635600	19100	19100	19100	19100	0
103	20240710	172500	221635600	19100	19100	19100	19100	0
104	20240710	172400	221635600	19100	19100	19100	19100	0
105	20240710	172300	221635600	19100	19100	19100	19100	0
106	20240710	172200	221635600	19100	19100	19100	19100	0
107	20240710	172100	221635600	19100	19100	19100	19100	0
108	20240710	172000	221635600	19100	19100	19100	19100	0
109	20240710	171900	221635600	19100	19100	19100	19100	0
110	20240710	171800	221635600	19100	19100	19100	19100	0
111	20240710	171700	221635600	19100	19100	19100	19100	0
112	20240710	171600	221635600	19100	19100	19100	19100	0
113	20240710	171500	221635600	19100	19100	19100	19100	0
114	20240710	171400	221635600	19100	19100	19100	19100	0
115	20240710	171300	221635600	19100	19100	19100	19100	0
116	20240710	171200	221635600	19100	19100	19100	19100	0
117	20240710	171100	221635600	19100	19100	19100	19100	0
118	20240710	171000	221635600	19100	19100	19100	19100	0
119	20240710	170900	221635600	19100	19100	19100	19100	0
120	20240710	170800	221635600	19100	19100	19100	19100	0
121	20240710	170700	221635600	19100	19100	19100	19100	0
122	20240710	170600	221635600	19100	19100	19100	19100	1283
123	20240710	170500	221635600	19100	19100	19100	19100	0
124	20240710	170400	221635600	19100	19100	19100	19100	0
125	20240710	170300	221635600	19100	19100	19100	19100	0
126	20240710	170200	221635600	19100	19100	19100	19100	0
127	20240710	170100	221635600	19100	19100	19100	19100	0
128	20240710	170000	221635600	19100	19100	19100	19100	0
129	20240710	165900	221635600	19100	19100	19100	19100	0
130	20240710	165800	221635600	19100	19100	19100	19100	0
131	20240710	165700	221635600	19100	19100	19100	19100	0
132	20240710	165600	221635600	19100	19100	19100	19100	0
133	20240710	165500	221635600	19100	19100	19100	19100	0
134	20240710	165400	221635600	19100	19100	19100	19100	0
135	20240710	165300	221635600	19100	19100	19100	19100	0
136	20240710	165200	221635600	19100	19100	19100	19100	0
137	20240710	165100	221635600	19100	19100	19100	19100	0
138	20240710	165000	221635600	19100	19100	19100	19100	0
139	20240710	164900	221635600	19100	19100	19100	19100	0
140	20240710	164800	221635600	19100	19100	19100	19100	0
141	20240710	164700	221635600	19100	19100	19100	19100	0
142	20240710	164600	221635600	19100	19100	19100	19100	0
143	20240710	164500	221635600	19100	19100	19100	19100	0
144	20240710	164400	221635600	19100	19100	19100	19100	0
145	20240710	164300	221635600	19100	19100	19100	19100	0
146	20240710	164200	221635600	19100	19100	19100	19100	0
147	20240710	164100	221635600	19100	19100	19100	19100	0
148	20240710	164000	221635600	19100	19100	19100	19100	0
149	20240710	163900	221635600	19100	19100	19100	19100	0
150	20240710	163800	221635600	19100	19100	19100	19100	0
151	20240710	163700	221635600	19100	19100	19100	19100	0
152	20240710	163600	221635600	19100	19100	19100	19100	1283
153	20240710	163500	221635600	19100	19100	19100	19100	0
154	20240710	163400	221635600	19100	19100	19100	19100	0
155	20240710	163300	221635600	19100	19100	19100	19100	0
156	20240710	163200	221635600	19100	19100	19100	19100	0
157	20240710	163100	221635600	19100	19100	19100	19100	0
158	20240710	163000	221635600	19100	19100	19100	19100	0
159	20240710	162900	221635600	19100	19100	19100	19100	0
160	20240710	162800	221635600	19100	19100	19100	19100	0
161	20240710	162700	221635600	19100	19100	19100	19100	0
162	20240710	162600	221635600	19100	19100	19100	19100	0
163	20240710	162500	221635600	19100	19100	19100	19100	0
164	20240710	162400	221635600	19100	19100	19100	19100	0
165	20240710	162300	221635600	19100	19100	19100	19100	0
166	20240710	162200	221635600	19100	19100	19100	19100	0
167	20240710	162100	221635600	19100	19100	19100	19100	0
168	20240710	162000	221635600	19100	19100	19100	19100	0
169	20240710	161900	221635600	19100	19100	19100	19100	0
170	20240710	161800	221635600	19100	19100	19100	19100	0
171	20240710	161700	221635600	19100	19100	19100	19100	0
172	20240710	161600	221635600	19100	19100	19100	19100	0
173	20240710	161500	221635600	19100	19100	19100	19100	0
174	20240710	161400	221635600	19100	19100	19100	19100	0
175	20240710	161300	221635600	19100	19100	19100	19100	0
176	20240710	161200	221635600	19100	19100	19100	19100	0
177	20240710	161100	221635600	19100	19100	19100	19100	0
178	20240710	161000	221635600	19100	19100	19100	19100	0
179	20240710	160900	221635600	19100	19100	19100	19100	0
180	20240710	160800	221635600	19100	19100	19100	19100	0
181	20240710	160700	221635600	19100	19100	19100	19100	0
182	20240710	160600	221635600	19100	19100	19100	19100	1283
183	20240710	160500	221635600	19100	19100	19100	19100	0
184	20240710	160400	221635600	19100	19100	19100	19100	0
185	20240710	160300	221635600	19100	19100	19100	19100	0
186	20240710	160200	221635600	19100	19100	19100	19100	0
187	20240710	160100	221635600	19100	19100	19100	19100	0
188	20240710	160000	221635600	19100	19100	19100	19100	0
189	20240710	155900	221635600	19100	19100	19100	19100	0
190	20240710	155800	221635600	19100	19100	19100	19100	0
191	20240710	155700	221635600	19100	19100	19100	19100	0
192	20240710	155600	221635600	19100	19100	19100	19100	0
193	20240710	155500	221635600	19100	19100	19100	19100	0
194	20240710	155400	221635600	19100	19100	19100	19100	0
195	20240710	155300	221635600	19100	19100	19100	19100	0
196	20240710	155200	221635600	19100	19100	19100	19100	0
197	20240710	155100	221635600	19100	19100	19100	19100	0
198	20240710	155000	221635600	19100	19100	19100	19100	0
199	20240710	154900	221635600	19100	19100	19100	19100	0
200	20240710	154800	221635600	19100	19100	19100	19100	0
201	20240710	154700	221635600	19100	19100	19100	19100	0
202	20240710	154600	221635600	19100	19100	19100	19100	0
203	20240710	154500	221635600	19100	19100	19100	19100	0
204	20240710	154400	221635600	19100	19100	19100	19100	0
205	20240710	154300	221635600	19100	19100	19100	19100	0
206	20240710	154200	221635600	19100	19100	19100	19100	0
207	20240710	154100	221635600	19100	19100	19100	19100	0
208	20240710	154000	221635600	19100	19100	19100	19100	0
209	20240710	153900	221635600	19100	19100	19100	19100	0
210	20240710	153800	221635600	19100	19100	19100	19100	0
211	20240710	153700	221635600	19100	19100	19100	19100	0
212	20240710	153600	221635600	19100	19100	19100	19100	1283
213	20240710	153500	221635600	19100	19100	19100	19100	0
214	20240710	153400	221635600	19100	19100	19100	19100	0
215	20240710	153300	221635600	19100	19100	19100	19100	0
216	20240710	153200	221635600	19100	19100	19100	19100	0
217	20240710	153100	221635600	19100	19100	19100	19100	0
218	20240710	153000	221635600	19100	19100	19100	19100	1283
219	20240710	152900	197130300	19180	19180	19180	19180	0
220	20240710	152800	197130300	19180	19180	19180	19180	0
221	20240710	152700	197130300	19180	19180	19180	19180	0
222	20240710	152600	197130300	19180	19180	19180	19180	0
223	20240710	152500	197130300	19180	19180	19180	19180	0
224	20240710	152400	197130300	19180	19180	19180	19180	0
225	20240710	152300	197130300	19180	19180	19180	19180	0
226	20240710	152200	197130300	19180	19180	19180	19180	0
227	20240710	152100	197130300	19180	19180	19180	19180	0
228	20240710	152000	197130300	19180	19180	19180	19180	0
229	20240710	151900	197130300	19180	19010	19180	19010	725
230	20240710	151800	183249370	19010	19010	19010	19010	0
231	20240710	151700	183249370	19010	19000	19010	19000	55
232	20240710	151600	182204320	19010	19010	19010	19010	0
233	20240710	151500	182204320	19010	19010	19010	19010	50
234	20240710	151400	181253820	19010	19010	19010	19010	0
235	20240710	151300	181253820	19010	19010	19010	19010	0
236	20240710	151200	181253820	19010	19010	19010	19010	0
237	20240710	151100	181253820	19010	19010	19010	19010	0
238	20240710	151000	181253820	19010	19010	19010	19010	1
239	20240710	150900	181234810	19190	19190	19190	19190	1
240	20240710	150800	181215620	19020	19200	19200	19020	2
241	20240710	150700	181177400	19200	19200	19200	19200	0
242	20240710	150600	181177400	19200	19200	19200	19200	0
243	20240710	150500	181177400	19200	19200	19200	19200	0
244	20240710	150400	181177400	19200	19190	19200	19190	4
245	20240710	150300	181100630	19100	19100	19100	19100	1
246	20240710	150200	181081530	19100	19100	19100	19100	87
247	20240710	150100	179419830	19020	19020	19020	19020	0
248	20240710	150000	179419830	19020	19020	19020	19020	0
249	20240710	145900	179419830	19020	19020	19020	19020	0
250	20240710	145800	179419830	19020	19020	19020	19020	0
251	20240710	145700	179419830	19020	18980	19020	18980	392
252	20240710	145600	171973670	18980	18980	18980	18980	0
253	20240710	145500	171973670	18980	18980	18980	18980	0
254	20240710	145400	171973670	18980	18980	18980	18980	0
255	20240710	145300	171973670	18980	18980	18980	18980	0
256	20240710	145200	171973670	18980	18980	18980	18980	0
257	20240710	145100	171973670	18980	18980	18980	18980	0
258	20240710	145000	171973670	18980	18980	18980	18980	20
259	20240710	144900	171594070	18980	18980	18980	18980	0
260	20240710	144800	171594070	18980	18980	18980	18980	0
261	20240710	144700	171594070	18980	18980	18980	18980	0
262	20240710	144600	171594070	18980	18980	18980	18980	0
263	20240710	144500	171594070	18980	18980	18980	18980	10
264	20240710	144400	171404270	18940	18940	18940	18940	0
265	20240710	144300	171404270	18940	18940	18940	18940	0
266	20240710	144200	171404270	18940	18940	18940	18940	0
267	20240710	144100	171404270	18940	18940	18940	18940	0
268	20240710	144000	171404270	18940	18940	18940	18940	0
269	20240710	143900	171404270	18940	18940	18940	18940	0
270	20240710	143800	171404270	18940	18940	18940	18940	100
271	20240710	143700	169510270	18950	18950	18950	18950	0
272	20240710	143600	169510270	18950	18950	18950	18950	0
273	20240710	143500	169510270	18950	18950	18950	18950	0
274	20240710	143400	169510270	18950	18950	18950	18950	0
275	20240710	143300	169510270	18950	18950	18950	18950	0
276	20240710	143200	169510270	18950	18950	18950	18950	0
277	20240710	143100	169510270	18950	18950	18950	18950	105
278	20240710	143000	167520520	18940	18940	18940	18930	479
279	20240710	142900	158448800	18950	18950	18950	18950	55
280	20240710	142800	157406550	18950	18950	18950	18950	0
281	20240710	142700	157406550	18950	18950	18950	18950	0
282	20240710	142600	157406550	18950	18950	18950	18950	0
283	20240710	142500	157406550	18950	18950	18950	18950	250
284	20240710	142400	152669050	18930	18930	18930	18930	0
285	20240710	142300	152669050	18930	18930	18930	18930	0
286	20240710	142200	152669050	18930	18930	18930	18930	0
287	20240710	142100	152669050	18930	18930	18930	18930	0
288	20240710	142000	152669050	18930	18930	18930	18930	0
289	20240710	141900	152669050	18930	18930	18930	18930	0
290	20240710	141800	152669050	18930	18930	18930	18930	0
291	20240710	141700	152669050	18930	18930	18930	18930	0
292	20240710	141600	152669050	18930	18930	18930	18930	0
293	20240710	141500	152669050	18930	18930	18930	18930	0
294	20240710	141400	152669050	18930	18930	18930	18930	0
295	20240710	141300	152669050	18930	18930	18930	18930	0
296	20240710	141200	152669050	18930	18930	18930	18930	0
297	20240710	141100	152669050	18930	18930	18930	18930	0
298	20240710	141000	152669050	18930	18930	18930	18930	0
299	20240710	140900	152669050	18930	18930	18930	18930	0
300	20240710	140800	152669050	18930	18930	18930	18930	0
301	20240710	140700	152669050	18930	18970	18970	18930	272
302	20240710	140600	147519650	18970	18970	18970	18970	203
303	20240710	140500	143668740	18970	18930	18970	18930	230
304	20240710	140400	139307480	18910	18910	18910	18910	0
305	20240710	140300	139307480	18910	18910	18910	18910	0
306	20240710	140200	139307480	18910	18910	18910	18910	0
307	20240710	140100	139307480	18910	18910	18910	18910	0
308	20240710	140000	139307480	18910	18910	18910	18910	0
309	20240710	135900	139307480	18910	18910	18910	18910	0
310	20240710	135800	139307480	18910	18910	18910	18910	0
311	20240710	135700	139307480	18910	18910	18910	18910	0
312	20240710	135600	139307480	18910	18910	18910	18910	0
313	20240710	135500	139307480	18910	18910	18910	18910	15
314	20240710	135400	139023830	18970	18970	18970	18970	3
315	20240710	135300	138966920	18970	18970	18970	18970	0
316	20240710	135200	138966920	18970	18970	18970	18970	0
317	20240710	135100	138966920	18970	18970	18970	18970	10
318	20240710	135000	138777220	18970	18970	18970	18970	0
319	20240710	134900	138777220	18970	18960	18970	18960	4
320	20240710	134800	138701370	18910	18910	18910	18910	0
321	20240710	134700	138701370	18910	18910	18910	18910	0
322	20240710	134600	138701370	18910	18910	18910	18910	0
323	20240710	134500	138701370	18910	18910	18910	18910	0
324	20240710	134400	138701370	18910	18910	18910	18910	0
325	20240710	134300	138701370	18910	18910	18910	18910	0
326	20240710	134200	138701370	18910	18910	18910	18910	0
327	20240710	134100	138701370	18910	18910	18910	18910	0
328	20240710	134000	138701370	18910	18910	18910	18910	0
329	20240710	133900	138701370	18910	18910	18910	18910	0
330	20240710	133800	138701370	18910	18910	18910	18910	0
331	20240710	133700	138701370	18910	18910	18910	18910	0
332	20240710	133600	138701370	18910	18910	18910	18910	0
333	20240710	133500	138701370	18910	18910	18910	18910	0
334	20240710	133400	138701370	18910	18910	18910	18910	0
335	20240710	133300	138701370	18910	18910	18910	18910	0
336	20240710	133200	138701370	18910	18910	18910	18910	0
337	20240710	133100	138701370	18910	18910	18910	18910	3
338	20240710	133000	138644640	18910	18910	18910	18910	54
339	20240710	132900	137623500	18920	18920	18920	18920	0
340	20240710	132800	137623500	18920	18920	18920	18920	1
341	20240710	132700	137604580	18960	18960	18960	18960	0
342	20240710	132600	137604580	18960	18960	18960	18960	0
343	20240710	132500	137604580	18960	18960	18960	18960	0
344	20240710	132400	137604580	18960	18960	18960	18960	0
345	20240710	132300	137604580	18960	18960	18960	18960	0
346	20240710	132200	137604580	18960	18960	18960	18960	0
347	20240710	132100	137604580	18960	18960	18960	18960	0
348	20240710	132000	137604580	18960	18960	18960	18960	0
349	20240710	131900	137604580	18960	18960	18960	18960	0
350	20240710	131800	137604580	18960	18960	18960	18960	0
351	20240710	131700	137604580	18960	18960	18960	18960	0
352	20240710	131600	137604580	18960	18960	18960	18960	0
353	20240710	131500	137604580	18960	18960	18960	18960	0
354	20240710	131400	137604580	18960	18960	18960	18960	0
355	20240710	131300	137604580	18960	18960	18960	18960	52
356	20240710	131200	136618660	18960	18960	18960	18960	2
357	20240710	131100	136580740	18980	18980	18980	18980	0
358	20240710	131000	136580740	18980	18980	18980	18980	0
359	20240710	130900	136580740	18980	18980	18980	18980	0
360	20240710	130800	136580740	18980	18980	18980	18980	0
361	20240710	130700	136580740	18980	18980	18980	18980	0
362	20240710	130600	136580740	18980	18980	18980	18980	0
363	20240710	130500	136580740	18980	18980	18980	18980	0
364	20240710	130400	136580740	18980	18980	18980	18980	0
365	20240710	130300	136580740	18980	18980	18980	18980	0
366	20240710	130200	136580740	18980	18980	18980	18980	0
367	20240710	130100	136580740	18980	18980	18980	18980	0
368	20240710	130000	136580740	18980	18980	18980	18980	1
369	20240710	125900	136561760	18980	18980	18980	18980	0
370	20240710	125800	136561760	18980	18980	18980	18980	0
371	20240710	125700	136561760	18980	18980	18980	18980	0
372	20240710	125600	136561760	18980	18980	18980	18980	0
373	20240710	125500	136561760	18980	18980	18980	18980	0
374	20240710	125400	136561760	18980	18980	18980	18980	0
375	20240710	125300	136561760	18980	18980	18980	18980	0
376	20240710	125200	136561760	18980	18980	18980	18980	0
377	20240710	125100	136561760	18980	18980	18980	18980	53
378	20240710	125000	135555820	18980	18980	18980	18980	0
379	20240710	124900	135555820	18980	18980	18980	18980	0
380	20240710	124800	135555820	18980	18980	18980	18980	0
381	20240710	124700	135555820	18980	18980	18980	18980	0
382	20240710	124600	135555820	18980	18980	18980	18980	0
383	20240710	124500	135555820	18980	18980	18980	18980	0
384	20240710	124400	135555820	18980	18980	18980	18980	0
385	20240710	124300	135555820	18980	18980	18980	18980	0
386	20240710	124200	135555820	18980	18980	18980	18980	2
387	20240710	124100	135517860	18890	18890	18890	18890	0
388	20240710	124000	135517860	18890	18890	18890	18890	0
389	20240710	123900	135517860	18890	18890	18890	18890	0
390	20240710	123800	135517860	18890	18890	18890	18890	0
391	20240710	123700	135517860	18890	18890	18890	18890	0
392	20240710	123600	135517860	18890	18890	18890	18890	50
393	20240710	123500	134573360	18890	18890	18890	18890	0
394	20240710	123400	134573360	18890	18890	18890	18890	0
395	20240710	123300	134573360	18890	18890	18890	18890	0
396	20240710	123200	134573360	18890	18890	18890	18890	36
397	20240710	123100	133893320	18890	18890	18890	18890	0
398	20240710	123000	133893320	18890	18890	18890	18890	0
399	20240710	122900	133893320	18890	18890	18890	18890	1
400	20240710	122800	133874430	18890	18890	18890	18890	0
401	20240710	122700	133874430	18890	18890	18890	18890	0
402	20240710	122600	133874430	18890	18890	18890	18890	0
403	20240710	122500	133874430	18890	18890	18890	18890	0
404	20240710	122400	133874430	18890	18890	18890	18890	0
405	20240710	122300	133874430	18890	18890	18890	18890	0
406	20240710	122200	133874430	18890	18890	18890	18890	0
407	20240710	122100	133874430	18890	18890	18890	18890	1
408	20240710	122000	133855540	18890	18890	18890	18890	0
409	20240710	121900	133855540	18890	18890	18890	18890	0
410	20240710	121800	133855540	18890	18890	18890	18890	0
411	20240710	121700	133855540	18890	18890	18890	18890	3
412	20240710	121600	133798870	18890	18890	18890	18890	0
413	20240710	121500	133798870	18890	18890	18890	18890	0
414	20240710	121400	133798870	18890	18890	18890	18890	0
415	20240710	121300	133798870	18890	18870	18890	18860	1198
416	20240710	121200	111186240	18870	18870	18870	18870	0
417	20240710	121100	111186240	18870	18910	18910	18870	1522
418	20240710	121000	82429690	18920	18930	18930	18920	40
419	20240710	120900	81672860	18920	18920	18920	18920	1
420	20240710	120800	81653940	18910	18910	18910	18910	0
421	20240710	120700	81653940	18910	18910	18910	18910	0
422	20240710	120600	81653940	18910	18910	18910	18910	0
423	20240710	120500	81653940	18910	18910	18910	18910	0
424	20240710	120400	81653940	18910	18910	18910	18910	0
425	20240710	120300	81653940	18910	18910	18910	18910	0
426	20240710	120200	81653940	18910	18910	18910	18910	0
427	20240710	120100	81653940	18910	18910	18910	18910	0
428	20240710	120000	81653940	18910	18910	18910	18910	0
429	20240710	115900	81653940	18910	18910	18910	18910	0
430	20240710	115800	81653940	18910	18910	18910	18910	0
431	20240710	115700	81653940	18910	18910	18910	18910	0
432	20240710	115600	81653940	18910	18910	18910	18910	0
433	20240710	115500	81653940	18910	18910	18910	18910	0
434	20240710	115400	81653940	18910	18910	18910	18910	0
435	20240710	115300	81653940	18910	18910	18910	18910	0
436	20240710	115200	81653940	18910	18910	18910	18910	0
437	20240710	115100	81653940	18910	18910	18910	18910	0
438	20240710	115000	81653940	18910	18910	18910	18910	0
439	20240710	114900	81653940	18910	18910	18910	18910	0
440	20240710	114800	81653940	18910	18910	18910	18910	0
441	20240710	114700	81653940	18910	18910	18910	18910	0
442	20240710	114600	81653940	18910	18910	18910	18910	0
443	20240710	114500	81653940	18910	18910	18910	18910	0
444	20240710	114400	81653940	18910	18910	18910	18910	0
445	20240710	114300	81653940	18910	18910	18910	18910	0
446	20240710	114200	81653940	18910	18910	18910	18910	0
447	20240710	114100	81653940	18910	18910	18910	18910	0
448	20240710	114000	81653940	18910	18910	18910	18910	0
449	20240710	113900	81653940	18910	18910	18910	18910	0
450	20240710	113800	81653940	18910	18910	18910	18910	0
451	20240710	113700	81653940	18910	18910	18910	18910	141
452	20240710	113600	78987630	18910	18910	18910	18910	0
453	20240710	113500	78987630	18910	18910	18910	18910	10
454	20240710	113400	78798530	18910	18910	18910	18910	0
455	20240710	113300	78798530	18910	18910	18910	18910	100
456	20240710	113200	76907530	18910	18940	18940	18910	200
457	20240710	113100	73123750	18940	18940	18940	18940	0
458	20240710	113000	73123750	18940	18940	18940	18940	0
459	20240710	112900	73123750	18940	18940	18940	18940	0
460	20240710	112800	73123750	18940	18940	18940	18940	0
461	20240710	112700	73123750	18940	18940	18940	18940	0
462	20240710	112600	73123750	18940	18940	18940	18940	0
463	20240710	112500	73123750	18940	18940	18940	18940	0
464	20240710	112400	73123750	18940	18940	18940	18940	0
465	20240710	112300	73123750	18940	18940	18940	18940	6
466	20240710	112200	73010110	18920	18920	18920	18920	0
467	20240710	112100	73010110	18920	18920	18920	18920	0
468	20240710	112000	73010110	18920	18920	18920	18920	7
469	20240710	111900	72877670	18940	18940	18940	18940	0
470	20240710	111800	72877670	18940	18940	18940	18940	101
471	20240710	111700	70964730	18910	18910	18910	18910	0
472	20240710	111600	70964730	18910	18910	18910	18910	0
473	20240710	111500	70964730	18910	18910	18910	18910	9
474	20240710	111400	70794540	18910	18960	18960	18910	1108
475	20240710	111300	49825570	19190	19190	19190	19190	0
476	20240710	111200	49825570	19190	19190	19190	19190	0
477	20240710	111100	49825570	19190	19190	19190	19190	0
478	20240710	111000	49825570	19190	19190	19190	19190	0
479	20240710	110900	49825570	19190	19190	19190	19190	48
480	20240710	110800	48904450	19190	19190	19190	19190	0
481	20240710	110700	48904450	19190	19190	19190	19190	0
482	20240710	110600	48904450	19190	19190	19190	19190	0
483	20240710	110500	48904450	19190	19190	19190	19190	0
484	20240710	110400	48904450	19190	19190	19190	19190	0
485	20240710	110300	48904450	19190	19190	19190	19190	0
486	20240710	110200	48904450	19190	19190	19190	19190	0
487	20240710	110100	48904450	19190	19190	19190	19190	2
488	20240710	110000	48866070	19190	19190	19190	19190	1
489	20240710	105900	48846880	19000	19000	19000	19000	0
490	20240710	105800	48846880	19000	19000	19000	19000	0
491	20240710	105700	48846880	19000	19000	19000	19000	507
492	20240710	105600	39213880	19000	19000	19000	19000	0
493	20240710	105500	39213880	19000	19000	19000	19000	0
494	20240710	105400	39213880	19000	19000	19000	19000	3
495	20240710	105300	39156880	18910	18910	18910	18910	0
496	20240710	105200	39156880	18910	18910	18910	18910	0
497	20240710	105100	39156880	18910	18910	18910	18910	0
498	20240710	105000	39156880	18910	18910	18910	18910	0
499	20240710	104900	39156880	18910	18910	18910	18910	1
500	20240710	104800	39137970	18920	18920	18920	18920	0
501	20240710	104700	39137970	18920	18920	18920	18920	0
502	20240710	104600	39137970	18920	18920	18920	18920	0
503	20240710	104500	39137970	18920	18930	18930	18920	391
504	20240710	104400	31740200	19000	19000	19000	19000	0
505	20240710	104300	31740200	19000	19000	19000	19000	0
506	20240710	104200	31740200	19000	19000	19000	19000	0
507	20240710	104100	31740200	19000	19000	19000	19000	0
508	20240710	104000	31740200	19000	19000	19000	19000	4
509	20240710	103900	31664200	19000	19000	19000	19000	1
510	20240710	103800	31645200	18920	18920	18920	18920	0
511	20240710	103700	31645200	18920	18920	18920	18920	0
512	20240710	103600	31645200	18920	18920	18920	18920	200
513	20240710	103500	27861200	18920	18920	18920	18920	167
514	20240710	103400	24701560	18920	18920	18920	18920	1
515	20240710	103300	24682640	18920	18920	18920	18920	0
516	20240710	103200	24682640	18920	18920	18920	18920	0
517	20240710	103100	24682640	18920	18920	18920	18920	0
518	20240710	103000	24682640	18920	18920	18920	18920	5
519	20240710	102900	24588040	19180	19180	19180	19180	0
520	20240710	102800	24588040	19180	19180	19180	19180	1
521	20240710	102700	24568860	19200	19200	19200	19200	1
522	20240710	102600	24549660	19200	19200	19200	19200	0
523	20240710	102500	24549660	19200	19200	19200	19200	0
524	20240710	102400	24549660	19200	19200	19200	19200	0
525	20240710	102300	24549660	19200	19200	19200	19200	0
526	20240710	102200	24549660	19200	19200	19200	19200	0
527	20240710	102100	24549660	19200	19200	19200	19200	0
528	20240710	102000	24549660	19200	18950	19200	18950	102
529	20240710	101900	22606230	18860	18860	18860	18860	8
530	20240710	101800	22455350	18950	18950	18950	18950	0
531	20240710	101700	22455350	18950	18950	18950	18950	0
532	20240710	101600	22455350	18950	18870	18950	18870	31
533	20240710	101500	21870300	18870	18870	18870	18870	0
534	20240710	101400	21870300	18870	18870	18870	18870	15
535	20240710	101300	21587250	18860	18860	18860	18860	0
536	20240710	101200	21587250	18860	18860	18860	18860	0
537	20240710	101100	21587250	18860	18860	18860	18860	0
538	20240710	101000	21587250	18860	18860	18860	18860	0
539	20240710	100900	21587250	18860	18860	18860	18860	0
540	20240710	100800	21587250	18860	18860	18860	18860	0
541	20240710	100700	21587250	18860	18860	18860	18860	0
542	20240710	100600	21587250	18860	18860	18860	18860	0
543	20240710	100500	21587250	18860	18860	18860	18860	0
544	20240710	100400	21587250	18860	18860	18860	18860	61
545	20240710	100300	20436790	18960	18960	18960	18960	0
546	20240710	100200	20436790	18960	18960	18960	18960	1
547	20240710	100100	20417830	18960	18960	18960	18960	0
548	20240710	100000	20417830	18960	18960	18960	18960	1
549	20240710	095900	20398870	18870	18870	18870	18870	0
550	20240710	095800	20398870	18870	18870	18870	18870	2
551	20240710	095700	20361130	18960	18960	18960	18960	1
552	20240710	095600	20342170	18870	18870	18870	18870	6
553	20240710	095500	20228950	18960	18960	18960	18960	0
554	20240710	095400	20228950	18960	18960	18960	18960	0
555	20240710	095300	20228950	18960	18960	18960	18960	0
556	20240710	095200	20228950	18960	18950	18960	18950	20
557	20240710	095100	19849820	18970	18970	18970	18970	0
558	20240710	095000	19849820	18970	18970	18970	18970	0
559	20240710	094900	19849820	18970	18970	18970	18970	0
560	20240710	094800	19849820	18970	18970	18970	18970	0
561	20240710	094700	19849820	18970	18970	18970	18970	0
562	20240710	094600	19849820	18970	18970	18970	18970	0
563	20240710	094500	19849820	18970	18970	18970	18970	0
564	20240710	094400	19849820	18970	18860	18970	18860	12
565	20240710	094300	19623390	18970	18970	18970	18970	0
566	20240710	094200	19623390	18970	18970	18970	18970	0
567	20240710	094100	19623390	18970	18970	18970	18970	0
568	20240710	094000	19623390	18970	18970	18970	18970	0
569	20240710	093900	19623390	18970	18970	18970	18970	1
570	20240710	093800	19604420	18940	18940	18940	18940	0
571	20240710	093700	19604420	18940	18940	18940	18940	163
572	20240710	093600	16517200	18850	18850	18850	18850	0
573	20240710	093500	16517200	18850	18850	18850	18850	0
574	20240710	093400	16517200	18850	18850	18850	18850	8
575	20240710	093300	16366400	18850	18850	18850	18850	0
576	20240710	093200	16366400	18850	18850	18850	18850	0
577	20240710	093100	16366400	18850	18850	18850	18850	0
578	20240710	093000	16366400	18850	18850	18850	18850	0
579	20240710	092900	16366400	18850	18850	18850	18850	0
580	20240710	092800	16366400	18850	18850	18850	18850	0
581	20240710	092700	16366400	18850	18850	18850	18850	0
582	20240710	092600	16366400	18850	18850	18850	18850	0
583	20240710	092500	16366400	18850	18850	18850	18850	33
584	20240710	092400	15744350	18850	18850	18850	18850	0
585	20240710	092300	15744350	18850	18850	18850	18850	6
586	20240710	092200	15631250	18940	18940	18940	18940	51
587	20240710	092100	14665310	18940	18940	18940	18940	0
588	20240710	092000	14665310	18940	18820	18940	18820	2
589	20240710	091900	14627550	18820	18820	18820	18820	101
590	20240710	091800	12726730	18820	18820	18820	18820	0
591	20240710	091700	12726730	18820	18820	18820	18820	0
592	20240710	091600	12726730	18820	18820	18820	18820	1
593	20240710	091500	12707910	18820	18820	18820	18820	51
594	20240710	091400	11748090	18820	18830	18830	18820	100
595	20240710	091300	9866060	18830	18900	18980	18830	99
596	20240710	091200	7998060	18950	18950	18950	18950	1
597	20240710	091100	7979110	18950	19010	19010	18950	160
598	20240710	091000	4943200	19020	19260	19260	19020	61
599	20240710	090900	3782460	19150	19150	19150	19150	0
600	20240710	090800	3782460	19150	19150	19150	19150	0
601	20240710	090700	3782460	19150	19150	19150	19150	0
602	20240710	090600	3782460	19150	19150	19150	19150	1
603	20240710	090500	3763310	19100	19100	19100	19100	0
604	20240710	090400	3763310	19100	19100	19100	19100	0
605	20240710	090300	3763310	19100	19100	19100	19100	0
606	20240710	090200	3763310	19100	19100	19100	19100	0
607	20240710	090100	3763310	19100	19100	19100	19100	22
608	20240710	090000	3343110	19300	19300	19300	19100	175