KissMeData/018310/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	190200	675494690	19850	19850	19850	19850	1796
3	20240718	190100	675494690	19850	19850	19850	19850	0
4	20240718	190000	675494690	19850	19850	19850	19850	0
5	20240718	185900	675494690	19850	19850	19850	19850	0
6	20240718	185800	675494690	19850	19850	19850	19850	0
7	20240718	185700	675494690	19850	19850	19850	19850	0
8	20240718	185600	675494690	19850	19850	19850	19850	0
9	20240718	185500	675494690	19850	19850	19850	19850	0
10	20240718	185400	675494690	19850	19850	19850	19850	0
11	20240718	185300	675494690	19850	19850	19850	19850	0
12	20240718	185200	675494690	19850	19850	19850	19850	0
13	20240718	185100	675494690	19850	19850	19850	19850	0
14	20240718	185000	675494690	19850	19850	19850	19850	0
15	20240718	184900	675494690	19850	19850	19850	19850	0
16	20240718	184800	675494690	19850	19850	19850	19850	0
17	20240718	184700	675494690	19850	19850	19850	19850	0
18	20240718	184600	675494690	19850	19850	19850	19850	0
19	20240718	184500	675494690	19850	19850	19850	19850	0
20	20240718	184400	675494690	19850	19850	19850	19850	0
21	20240718	184300	675494690	19850	19850	19850	19850	0
22	20240718	184200	675494690	19850	19850	19850	19850	0
23	20240718	184100	675494690	19850	19850	19850	19850	0
24	20240718	184000	675494690	19850	19850	19850	19850	0
25	20240718	183900	675494690	19850	19850	19850	19850	0
26	20240718	183800	675494690	19850	19850	19850	19850	0
27	20240718	183700	675494690	19850	19850	19850	19850	0
28	20240718	183600	675494690	19850	19850	19850	19850	0
29	20240718	183500	675494690	19850	19850	19850	19850	0
30	20240718	183400	675494690	19850	19850	19850	19850	0
31	20240718	183300	675494690	19850	19850	19850	19850	0
32	20240718	183200	675494690	19850	19850	19850	19850	1796
33	20240718	183100	675494690	19850	19850	19850	19850	0
34	20240718	183000	675494690	19850	19850	19850	19850	0
35	20240718	182900	675494690	19850	19850	19850	19850	0
36	20240718	182800	675494690	19850	19850	19850	19850	0
37	20240718	182700	675494690	19850	19850	19850	19850	0
38	20240718	182600	675494690	19850	19850	19850	19850	0
39	20240718	182500	675494690	19850	19850	19850	19850	0
40	20240718	182400	675494690	19850	19850	19850	19850	0
41	20240718	182300	675494690	19850	19850	19850	19850	0
42	20240718	182200	675494690	19850	19850	19850	19850	0
43	20240718	182100	675494690	19850	19850	19850	19850	0
44	20240718	182000	675494690	19850	19850	19850	19850	0
45	20240718	181900	675494690	19850	19850	19850	19850	0
46	20240718	181800	675494690	19850	19850	19850	19850	0
47	20240718	181700	675494690	19850	19850	19850	19850	0
48	20240718	181600	675494690	19850	19850	19850	19850	0
49	20240718	181500	675494690	19850	19850	19850	19850	0
50	20240718	181400	675494690	19850	19850	19850	19850	0
51	20240718	181300	675494690	19850	19850	19850	19850	0
52	20240718	181200	675494690	19850	19850	19850	19850	0
53	20240718	181100	675494690	19850	19850	19850	19850	0
54	20240718	181000	675494690	19850	19850	19850	19850	0
55	20240718	180900	675494690	19850	19850	19850	19850	0
56	20240718	180800	675494690	19850	19850	19850	19850	0
57	20240718	180700	675494690	19850	19850	19850	19850	0
58	20240718	180600	675494690	19850	19850	19850	19850	0
59	20240718	180500	675494690	19850	19850	19850	19850	0
60	20240718	180400	675494690	19850	19850	19850	19850	0
61	20240718	180300	675494690	19850	19850	19850	19850	0
62	20240718	180200	675494690	19850	19850	19850	19850	1796
63	20240718	180100	675494690	19850	19850	19850	19850	0
64	20240718	180000	675494690	19850	19850	19850	19850	0
65	20240718	175900	675494690	19850	19850	19850	19850	0
66	20240718	175800	675494690	19850	19850	19850	19850	0
67	20240718	175700	675494690	19850	19850	19850	19850	0
68	20240718	175600	675494690	19850	19850	19850	19850	0
69	20240718	175500	675494690	19850	19850	19850	19850	0
70	20240718	175400	675494690	19850	19850	19850	19850	0
71	20240718	175300	675494690	19850	19850	19850	19850	0
72	20240718	175200	675494690	19850	19850	19850	19850	0
73	20240718	175100	675494690	19850	19850	19850	19850	0
74	20240718	175000	675494690	19850	19850	19850	19850	0
75	20240718	174900	675494690	19850	19850	19850	19850	0
76	20240718	174800	675494690	19850	19850	19850	19850	0
77	20240718	174700	675494690	19850	19850	19850	19850	0
78	20240718	174600	675494690	19850	19850	19850	19850	0
79	20240718	174500	675494690	19850	19850	19850	19850	0
80	20240718	174400	675494690	19850	19850	19850	19850	0
81	20240718	174300	675494690	19850	19850	19850	19850	0
82	20240718	174200	675494690	19850	19850	19850	19850	0
83	20240718	174100	675494690	19850	19850	19850	19850	0
84	20240718	174000	675494690	19850	19850	19850	19850	0
85	20240718	173900	675494690	19850	19850	19850	19850	0
86	20240718	173800	675494690	19850	19850	19850	19850	0
87	20240718	173700	675494690	19850	19850	19850	19850	0
88	20240718	173600	675494690	19850	19850	19850	19850	0
89	20240718	173500	675494690	19850	19850	19850	19850	0
90	20240718	173400	675494690	19850	19850	19850	19850	0
91	20240718	173300	675494690	19850	19850	19850	19850	0
92	20240718	173200	675494690	19850	19850	19850	19850	1796
93	20240718	173100	675494690	19850	19850	19850	19850	0
94	20240718	173000	675494690	19850	19850	19850	19850	0
95	20240718	172900	675494690	19850	19850	19850	19850	0
96	20240718	172800	675494690	19850	19850	19850	19850	0
97	20240718	172700	675494690	19850	19850	19850	19850	0
98	20240718	172600	675494690	19850	19850	19850	19850	0
99	20240718	172500	675494690	19850	19850	19850	19850	0
100	20240718	172400	675494690	19850	19850	19850	19850	0
101	20240718	172300	675494690	19850	19850	19850	19850	0
102	20240718	172200	675494690	19850	19850	19850	19850	0
103	20240718	172100	675494690	19850	19850	19850	19850	0
104	20240718	172000	675494690	19850	19850	19850	19850	0
105	20240718	171900	675494690	19850	19850	19850	19850	0
106	20240718	171800	675494690	19850	19850	19850	19850	0
107	20240718	171700	675494690	19850	19850	19850	19850	0
108	20240718	171600	675494690	19850	19850	19850	19850	0
109	20240718	171500	675494690	19850	19850	19850	19850	0
110	20240718	171400	675494690	19850	19850	19850	19850	0
111	20240718	171300	675494690	19850	19850	19850	19850	0
112	20240718	171200	675494690	19850	19850	19850	19850	0
113	20240718	171100	675494690	19850	19850	19850	19850	0
114	20240718	171000	675494690	19850	19850	19850	19850	0
115	20240718	170900	675494690	19850	19850	19850	19850	0
116	20240718	170800	675494690	19850	19850	19850	19850	0
117	20240718	170700	675494690	19850	19850	19850	19850	0
118	20240718	170600	675494690	19850	19850	19850	19850	0
119	20240718	170500	675494690	19850	19850	19850	19850	0
120	20240718	170400	675494690	19850	19850	19850	19850	0
121	20240718	170300	675494690	19850	19850	19850	19850	0
122	20240718	170200	675494690	19850	19850	19850	19850	1796
123	20240718	170100	675494690	19850	19850	19850	19850	0
124	20240718	170000	675494690	19850	19850	19850	19850	0
125	20240718	165900	675494690	19850	19850	19850	19850	0
126	20240718	165800	675494690	19850	19850	19850	19850	0
127	20240718	165700	675494690	19850	19850	19850	19850	0
128	20240718	165600	675494690	19850	19850	19850	19850	0
129	20240718	165500	675494690	19850	19850	19850	19850	0
130	20240718	165400	675494690	19850	19850	19850	19850	0
131	20240718	165300	675494690	19850	19850	19850	19850	0
132	20240718	165200	675494690	19850	19850	19850	19850	0
133	20240718	165100	675494690	19850	19850	19850	19850	0
134	20240718	165000	675494690	19850	19850	19850	19850	0
135	20240718	164900	675494690	19850	19850	19850	19850	0
136	20240718	164800	675494690	19850	19850	19850	19850	0
137	20240718	164700	675494690	19850	19850	19850	19850	0
138	20240718	164600	675494690	19850	19850	19850	19850	0
139	20240718	164500	675494690	19850	19850	19850	19850	0
140	20240718	164400	675494690	19850	19850	19850	19850	0
141	20240718	164300	675494690	19850	19850	19850	19850	0
142	20240718	164200	675494690	19850	19850	19850	19850	0
143	20240718	164100	675494690	19850	19850	19850	19850	0
144	20240718	164000	675494690	19850	19850	19850	19850	0
145	20240718	163900	675494690	19850	19850	19850	19850	0
146	20240718	163800	675494690	19850	19850	19850	19850	0
147	20240718	163700	675494690	19850	19850	19850	19850	0
148	20240718	163600	675494690	19850	19850	19850	19850	0
149	20240718	163500	675494690	19850	19850	19850	19850	0
150	20240718	163400	675494690	19850	19850	19850	19850	0
151	20240718	163300	675494690	19850	19850	19850	19850	0
152	20240718	163200	675494690	19850	19850	19850	19850	1796
153	20240718	163100	675494690	19850	19850	19850	19850	0
154	20240718	163000	675494690	19850	19850	19850	19850	0
155	20240718	162900	675494690	19850	19850	19850	19850	0
156	20240718	162800	675494690	19850	19850	19850	19850	0
157	20240718	162700	675494690	19850	19850	19850	19850	0
158	20240718	162600	675494690	19850	19850	19850	19850	0
159	20240718	162500	675494690	19850	19850	19850	19850	0
160	20240718	162400	675494690	19850	19850	19850	19850	0
161	20240718	162300	675494690	19850	19850	19850	19850	0
162	20240718	162200	675494690	19850	19850	19850	19850	0
163	20240718	162100	675494690	19850	19850	19850	19850	0
164	20240718	162000	675494690	19850	19850	19850	19850	0
165	20240718	161900	675494690	19850	19850	19850	19850	0
166	20240718	161800	675494690	19850	19850	19850	19850	0
167	20240718	161700	675494690	19850	19850	19850	19850	0
168	20240718	161600	675494690	19850	19850	19850	19850	0
169	20240718	161500	675494690	19850	19850	19850	19850	0
170	20240718	161400	675494690	19850	19850	19850	19850	0
171	20240718	161300	675494690	19850	19850	19850	19850	0
172	20240718	161200	675494690	19850	19850	19850	19850	0
173	20240718	161100	675494690	19850	19850	19850	19850	0
174	20240718	161000	675494690	19850	19850	19850	19850	0
175	20240718	160900	675494690	19850	19850	19850	19850	0
176	20240718	160800	675494690	19850	19850	19850	19850	0
177	20240718	160700	675494690	19850	19850	19850	19850	0
178	20240718	160600	675494690	19850	19850	19850	19850	0
179	20240718	160500	675494690	19850	19850	19850	19850	0
180	20240718	160400	675494690	19850	19850	19850	19850	0
181	20240718	160300	675494690	19850	19850	19850	19850	0
182	20240718	160200	675494690	19850	19850	19850	19850	1796
183	20240718	160100	675494690	19850	19850	19850	19850	0
184	20240718	160000	675494690	19850	19850	19850	19850	0
185	20240718	155900	675494690	19850	19850	19850	19850	0
186	20240718	155800	675494690	19850	19850	19850	19850	0
187	20240718	155700	675494690	19850	19850	19850	19850	0
188	20240718	155600	675494690	19850	19850	19850	19850	0
189	20240718	155500	675494690	19850	19850	19850	19850	0
190	20240718	155400	675494690	19850	19850	19850	19850	0
191	20240718	155300	675494690	19850	19850	19850	19850	0
192	20240718	155200	675494690	19850	19850	19850	19850	0
193	20240718	155100	675494690	19850	19850	19850	19850	0
194	20240718	155000	675494690	19850	19850	19850	19850	0
195	20240718	154900	675494690	19850	19850	19850	19850	0
196	20240718	154800	675494690	19850	19850	19850	19850	0
197	20240718	154700	675494690	19850	19850	19850	19850	0
198	20240718	154600	675494690	19850	19850	19850	19850	0
199	20240718	154500	675494690	19850	19850	19850	19850	0
200	20240718	154400	675494690	19850	19850	19850	19850	0
201	20240718	154300	675494690	19850	19850	19850	19850	0
202	20240718	154200	675494690	19850	19850	19850	19850	0
203	20240718	154100	675494690	19850	19850	19850	19850	0
204	20240718	154000	675494690	19850	19850	19850	19850	0
205	20240718	153900	675494690	19850	19850	19850	19850	0
206	20240718	153800	675494690	19850	19850	19850	19850	0
207	20240718	153700	675494690	19850	19850	19850	19850	0
208	20240718	153600	675494690	19850	19850	19850	19850	0
209	20240718	153500	675494690	19850	19850	19850	19850	0
210	20240718	153400	675494690	19850	19850	19850	19850	0
211	20240718	153300	675494690	19850	19850	19850	19850	0
212	20240718	153200	675494690	19850	19850	19850	19850	1796
213	20240718	153100	675494690	19850	19850	19850	19850	0
214	20240718	153000	675494690	19850	19850	19850	19850	1796
215	20240718	152900	639844090	19850	19850	19850	19850	0
216	20240718	152800	639844090	19850	19850	19850	19850	0
217	20240718	152700	639844090	19850	19850	19850	19850	0
218	20240718	152600	639844090	19850	19850	19850	19850	0
219	20240718	152500	639844090	19850	19850	19850	19850	0
220	20240718	152400	639844090	19850	19850	19850	19850	0
221	20240718	152300	639844090	19850	19850	19850	19850	0
222	20240718	152200	639844090	19850	19850	19850	19850	0
223	20240718	152100	639844090	19850	19850	19850	19850	0
224	20240718	152000	639844090	19850	19850	19850	19850	0
225	20240718	151900	639844090	19850	19660	19850	19610	239
226	20240718	151800	635108120	19970	19790	19970	19790	439
227	20240718	151700	626405770	19790	19800	19900	19640	907
228	20240718	151600	608448240	19800	19780	19800	19780	3
229	20240718	151500	608388860	19800	19700	19800	19700	450
230	20240718	151400	599510990	19730	19730	19730	19730	0
231	20240718	151300	599510990	19730	19690	19730	19690	154
232	20240718	151200	596474890	19730	19640	19730	19640	400
233	20240718	151100	588598680	19670	19600	19670	19600	610
234	20240718	151000	576621270	19550	19540	19550	19530	90
235	20240718	150900	574862960	19540	19540	19540	19540	109
236	20240718	150800	572733100	19620	19620	19620	19620	1
237	20240718	150700	572713480	19550	19550	19550	19550	35
238	20240718	150600	572029230	19530	19530	19530	19530	0
239	20240718	150500	572029230	19530	19530	19530	19530	20
240	20240718	150400	571638630	19550	19550	19550	19550	31
241	20240718	150300	571032580	19560	19560	19560	19560	0
242	20240718	150200	571032580	19560	19560	19560	19560	0
243	20240718	150100	571032580	19560	19560	19560	19560	41
244	20240718	150000	570230620	19630	19630	19630	19630	0
245	20240718	145900	570230620	19630	19630	19630	19630	0
246	20240718	145800	570230620	19630	19630	19630	19630	0
247	20240718	145700	570230620	19630	19630	19630	19630	0
248	20240718	145600	570230620	19630	19630	19630	19630	1000
249	20240718	145500	550600620	19680	19680	19680	19680	0
250	20240718	145400	550600620	19680	19680	19680	19680	0
251	20240718	145300	550600620	19680	19680	19680	19680	0
252	20240718	145200	550600620	19680	19680	19680	19680	0
253	20240718	145100	550600620	19680	19680	19680	19680	0
254	20240718	145000	550600620	19680	19680	19680	19680	0
255	20240718	144900	550600620	19680	19680	19680	19670	3
256	20240718	144800	550541590	19680	19680	19680	19680	0
257	20240718	144700	550541590	19680	19680	19680	19680	10
258	20240718	144600	550344790	19690	19690	19690	19690	0
259	20240718	144500	550344790	19690	19690	19690	19690	0
260	20240718	144400	550344790	19690	19690	19690	19690	0
261	20240718	144300	550344790	19690	19690	19690	19690	0
262	20240718	144200	550344790	19690	19690	19690	19690	0
263	20240718	144100	550344790	19690	19690	19690	19690	1
264	20240718	144000	550325100	19680	19680	19680	19680	0
265	20240718	143900	550325100	19680	19670	19680	19670	1000
266	20240718	143800	530646020	19680	19680	19680	19680	0
267	20240718	143700	530646020	19680	19680	19680	19680	0
268	20240718	143600	530646020	19680	19680	19680	19680	0
269	20240718	143500	530646020	19680	19680	19680	19680	0
270	20240718	143400	530646020	19680	19680	19680	19680	0
271	20240718	143300	530646020	19680	19680	19680	19680	0
272	20240718	143200	530646020	19680	19680	19680	19680	0
273	20240718	143100	530646020	19680	19680	19680	19680	0
274	20240718	143000	530646020	19680	19680	19680	19680	0
275	20240718	142900	530646020	19680	19680	19680	19680	0
276	20240718	142800	530646020	19680	19680	19680	19680	0
277	20240718	142700	530646020	19680	19680	19680	19680	1
278	20240718	142600	530626340	19700	19700	19700	19700	0
279	20240718	142500	530626340	19700	19700	19700	19700	2
280	20240718	142400	530586940	19740	19740	19740	19740	0
281	20240718	142300	530586940	19740	19740	19740	19740	0
282	20240718	142200	530586940	19740	19740	19740	19740	0
283	20240718	142100	530586940	19740	19740	19740	19740	0
284	20240718	142000	530586940	19740	19740	19740	19740	0
285	20240718	141900	530586940	19740	19740	19740	19740	0
286	20240718	141800	530586940	19740	19740	19740	19740	0
287	20240718	141700	530586940	19740	19740	19740	19740	0
288	20240718	141600	530586940	19740	19530	19740	19530	350
289	20240718	141500	523708760	19530	19520	19530	19520	50
290	20240718	141400	522732590	19530	19530	19530	19530	0
291	20240718	141300	522732590	19530	19530	19530	19530	0
292	20240718	141200	522732590	19530	19530	19530	19530	25
293	20240718	141100	522244340	19530	19530	19530	19530	31
294	20240718	141000	521638910	19530	19530	19530	19530	0
295	20240718	140900	521638910	19530	19530	19530	19530	10
296	20240718	140800	521443610	19530	19520	19530	19520	80
297	20240718	140700	519881500	19520	19520	19520	19520	116
298	20240718	140600	517617180	19520	19520	19520	19520	0
299	20240718	140500	517617180	19520	19520	19520	19520	0
300	20240718	140400	517617180	19520	19520	19520	19520	0
301	20240718	140300	517617180	19520	19520	19520	19520	0
302	20240718	140200	517617180	19520	19520	19520	19520	0
303	20240718	140100	517617180	19520	19540	19540	19520	72
304	20240718	140000	516211320	19510	19510	19510	19510	3
305	20240718	135900	516152790	19450	19450	19450	19450	0
306	20240718	135800	516152790	19450	19470	19470	19450	120
307	20240718	135700	513817370	19470	19470	19470	19470	0
308	20240718	135600	513817370	19470	19470	19470	19470	0
309	20240718	135500	513817370	19470	19470	19470	19470	0
310	20240718	135400	513817370	19470	19400	19490	19400	1534
311	20240718	135300	484032980	19400	19440	19440	19400	1778
312	20240718	135200	449505480	19450	19520	19530	19450	2036
313	20240718	135100	409898500	19450	19470	19470	19450	1250
314	20240718	135000	385581490	19460	19480	19480	19460	1086
315	20240718	134900	364435890	19490	19520	19520	19490	1017
316	20240718	134800	344601150	19520	19550	19550	19520	1023
317	20240718	134700	324627310	19660	19660	19660	19660	0
318	20240718	134600	324627310	19660	19660	19660	19660	0
319	20240718	134500	324627310	19660	19640	19660	19640	100
320	20240718	134400	322661650	19560	19590	19590	19560	288
321	20240718	134300	317028310	19600	19700	19700	19600	1214
322	20240718	134200	293184360	19700	19700	19700	19700	1
323	20240718	134100	293164660	19710	19710	19710	19710	157
324	20240718	134000	290070190	19780	19780	19780	19780	0
325	20240718	133900	290070190	19780	19780	19780	19780	1
326	20240718	133800	290050410	19720	19720	19720	19720	0
327	20240718	133700	290050410	19720	19720	19720	19720	0
328	20240718	133600	290050410	19720	19720	19720	19720	0
329	20240718	133500	290050410	19720	19720	19720	19720	0
330	20240718	133400	290050410	19720	19720	19720	19720	0
331	20240718	133300	290050410	19720	19720	19720	19720	100
332	20240718	133200	288078410	19720	19720	19720	19720	11
333	20240718	133100	287861490	19760	19760	19760	19760	0
334	20240718	133000	287861490	19760	19760	19760	19760	0
335	20240718	132900	287861490	19760	19760	19760	19760	50
336	20240718	132800	286873490	19820	19820	19820	19820	0
337	20240718	132700	286873490	19820	19820	19820	19820	1
338	20240718	132600	286853670	19810	19810	19810	19810	0
339	20240718	132500	286853670	19810	19810	19810	19810	0
340	20240718	132400	286853670	19810	19810	19810	19810	0
341	20240718	132300	286853670	19810	19800	19810	19800	50
342	20240718	132200	285863270	19800	19710	19800	19710	60
343	20240718	132100	284676390	19710	19710	19710	19710	0
344	20240718	132000	284676390	19710	19710	19710	19710	0
345	20240718	131900	284676390	19710	19710	19710	19710	0
346	20240718	131800	284676390	19710	19710	19710	19710	5
347	20240718	131700	284577840	19710	19710	19710	19710	0
348	20240718	131600	284577840	19710	19710	19710	19710	0
349	20240718	131500	284577840	19710	19710	19710	19710	0
350	20240718	131400	284577840	19710	19710	19710	19710	0
351	20240718	131300	284577840	19710	19800	19800	19710	24
352	20240718	131200	284102840	19800	19800	19800	19800	55
353	20240718	131100	283013840	19800	19800	19800	19800	45
354	20240718	131000	282122840	19710	19710	19710	19710	0
355	20240718	130900	282122840	19710	19710	19710	19710	10
356	20240718	130800	281925740	19810	19810	19810	19810	0
357	20240718	130700	281925740	19810	19810	19810	19810	0
358	20240718	130600	281925740	19810	19810	19810	19810	0
359	20240718	130500	281925740	19810	19810	19810	19810	1
360	20240718	130400	281905930	19810	19730	19810	19730	50
361	20240718	130300	280916230	19730	19730	19730	19730	0
362	20240718	130200	280916230	19730	19730	19730	19730	0
363	20240718	130100	280916230	19730	19730	19730	19730	0
364	20240718	130000	280916230	19730	19730	19730	19730	10
365	20240718	125900	280718930	19720	19720	19720	19720	0
366	20240718	125800	280718930	19720	19720	19720	19720	0
367	20240718	125700	280718930	19720	19720	19720	19720	1
368	20240718	125600	280699210	19710	19710	19710	19710	0
369	20240718	125500	280699210	19710	19710	19710	19710	0
370	20240718	125400	280699210	19710	19710	19710	19710	0
371	20240718	125300	280699210	19710	19710	19710	19710	0
372	20240718	125200	280699210	19710	19710	19710	19710	1
373	20240718	125100	280679500	19710	19710	19710	19710	0
374	20240718	125000	280679500	19710	19700	19710	19700	177
375	20240718	124900	277190950	19700	19700	19700	19700	47
376	20240718	124800	276265050	19700	19700	19700	19700	0
377	20240718	124700	276265050	19700	19700	19700	19700	0
378	20240718	124600	276265050	19700	19680	19700	19680	301
379	20240718	124500	270336130	19600	19600	19600	19600	0
380	20240718	124400	270336130	19600	19600	19600	19600	0
381	20240718	124300	270336130	19600	19600	19600	19600	0
382	20240718	124200	270336130	19600	19600	19600	19600	0
383	20240718	124100	270336130	19600	19600	19600	19600	0
384	20240718	124000	270336130	19600	19600	19600	19600	0
385	20240718	123900	270336130	19600	19600	19600	19600	0
386	20240718	123800	270336130	19600	19600	19600	19600	0
387	20240718	123700	270336130	19600	19600	19600	19600	0
388	20240718	123600	270336130	19600	19600	19600	19600	0
389	20240718	123500	270336130	19600	19600	19600	19600	0
390	20240718	123400	270336130	19600	19600	19600	19600	0
391	20240718	123300	270336130	19600	19600	19600	19600	0
392	20240718	123200	270336130	19600	19600	19600	19600	0
393	20240718	123100	270336130	19600	19600	19600	19600	0
394	20240718	123000	270336130	19600	19600	19600	19600	0
395	20240718	122900	270336130	19600	19600	19600	19600	10
396	20240718	122800	270140130	19600	19600	19600	19600	0
397	20240718	122700	270140130	19600	19600	19600	19600	0
398	20240718	122600	270140130	19600	19600	19600	19600	0
399	20240718	122500	270140130	19600	19600	19600	19600	0
400	20240718	122400	270140130	19600	19600	19600	19600	0
401	20240718	122300	270140130	19600	19590	19600	19590	73
402	20240718	122200	268710020	19600	19600	19600	19600	0
403	20240718	122100	268710020	19600	19600	19600	19600	0
404	20240718	122000	268710020	19600	19600	19600	19600	0
405	20240718	121900	268710020	19600	19600	19600	19600	0
406	20240718	121800	268710020	19600	19600	19600	19600	0
407	20240718	121700	268710020	19600	19600	19600	19600	0
408	20240718	121600	268710020	19600	19600	19600	19600	0
409	20240718	121500	268710020	19600	19550	19600	19550	101
410	20240718	121400	266730480	19550	19550	19550	19550	0
411	20240718	121300	266730480	19550	19550	19550	19550	0
412	20240718	121200	266730480	19550	19550	19550	19550	0
413	20240718	121100	266730480	19550	19550	19550	19550	0
414	20240718	121000	266730480	19550	19550	19550	19550	0
415	20240718	120900	266730480	19550	19560	19560	19550	146
416	20240718	120800	263875520	19560	19610	19610	19560	594
417	20240718	120700	252244030	19610	19650	19650	19610	320
418	20240718	120600	245965640	19670	19670	19670	19670	1
419	20240718	120500	245945970	19670	19670	19670	19670	50
420	20240718	120400	244962470	19680	19680	19680	19680	0
421	20240718	120300	244962470	19680	19680	19680	19680	0
422	20240718	120200	244962470	19680	19680	19680	19680	0
423	20240718	120100	244962470	19680	19680	19680	19680	0
424	20240718	120000	244962470	19680	19680	19680	19680	0
425	20240718	115900	244962470	19680	19680	19680	19680	0
426	20240718	115800	244962470	19680	19680	19680	19680	0
427	20240718	115700	244962470	19680	19680	19680	19680	1
428	20240718	115600	244942790	19680	19680	19680	19680	1
429	20240718	115500	244923110	19640	19680	19680	19640	34
430	20240718	115400	244254970	19680	19680	19680	19680	8
431	20240718	115300	244097530	19680	19680	19680	19680	3
432	20240718	115200	244038490	19680	19680	19680	19680	26
433	20240718	115100	243526810	19680	19680	19680	19680	0
434	20240718	115000	243526810	19680	19680	19680	19680	0
435	20240718	114900	243526810	19680	19680	19680	19680	0
436	20240718	114800	243526810	19680	19680	19680	19680	1
437	20240718	114700	243507130	19650	19630	19650	19630	12
438	20240718	114600	243271350	19620	19620	19620	19620	0
439	20240718	114500	243271350	19620	19620	19620	19620	0
440	20240718	114400	243271350	19620	19620	19620	19620	0
441	20240718	114300	243271350	19620	19620	19620	19620	0
442	20240718	114200	243271350	19620	19620	19620	19620	0
443	20240718	114100	243271350	19620	19620	19620	19620	3
444	20240718	114000	243212490	19620	19620	19620	19620	0
445	20240718	113900	243212490	19620	19620	19620	19620	0
446	20240718	113800	243212490	19620	19620	19620	19620	0
447	20240718	113700	243212490	19620	19620	19620	19620	0
448	20240718	113600	243212490	19620	19620	19620	19620	0
449	20240718	113500	243212490	19620	19620	19620	19620	0
450	20240718	113400	243212490	19620	19620	19620	19620	0
451	20240718	113300	243212490	19620	19620	19620	19620	0
452	20240718	113200	243212490	19620	19620	19620	19610	100
453	20240718	113100	241251270	19630	19630	19630	19630	0
454	20240718	113000	241251270	19630	19630	19630	19630	0
455	20240718	112900	241251270	19630	19630	19630	19630	3
456	20240718	112800	241192380	19700	19700	19700	19700	0
457	20240718	112700	241192380	19700	19700	19700	19700	0
458	20240718	112600	241192380	19700	19700	19700	19700	0
459	20240718	112500	241192380	19700	19700	19700	19700	0
460	20240718	112400	241192380	19700	19700	19700	19700	0
461	20240718	112300	241192380	19700	19700	19700	19700	0
462	20240718	112200	241192380	19700	19700	19700	19700	0
463	20240718	112100	241192380	19700	19700	19700	19700	0
464	20240718	112000	241192380	19700	19700	19700	19700	0
465	20240718	111900	241192380	19700	19700	19700	19700	0
466	20240718	111800	241192380	19700	19700	19700	19700	0
467	20240718	111700	241192380	19700	19700	19700	19700	0
468	20240718	111600	241192380	19700	19700	19700	19700	0
469	20240718	111500	241192380	19700	19700	19700	19700	0
470	20240718	111400	241192380	19700	19700	19700	19700	0
471	20240718	111300	241192380	19700	19700	19700	19700	0
472	20240718	111200	241192380	19700	19700	19700	19700	0
473	20240718	111100	241192380	19700	19700	19700	19700	0
474	20240718	111000	241192380	19700	19700	19700	19700	0
475	20240718	110900	241192380	19700	19700	19700	19700	0
476	20240718	110800	241192380	19700	19700	19700	19700	0
477	20240718	110700	241192380	19700	19700	19700	19700	0
478	20240718	110600	241192380	19700	19700	19700	19700	0
479	20240718	110500	241192380	19700	19700	19700	19700	0
480	20240718	110400	241192380	19700	19700	19700	19700	0
481	20240718	110300	241192380	19700	19700	19700	19700	20
482	20240718	110200	240798380	19700	19700	19700	19700	0
483	20240718	110100	240798380	19700	19670	19700	19670	1000
484	20240718	110000	221107300	19670	19670	19670	19670	0
485	20240718	105900	221107300	19670	19630	19670	19630	300
486	20240718	105800	215216900	19660	19660	19660	19660	0
487	20240718	105700	215216900	19660	19660	19660	19660	0
488	20240718	105600	215216900	19660	19660	19660	19660	200
489	20240718	105500	211284900	19600	19600	19600	19600	0
490	20240718	105400	211284900	19600	19600	19600	19600	0
491	20240718	105300	211284900	19600	19600	19600	19600	240
492	20240718	105200	206580900	19610	19630	19630	19610	488
493	20240718	105100	197007420	19670	19670	19670	19670	0
494	20240718	105000	197007420	19670	19670	19670	19670	0
495	20240718	104900	197007420	19670	19670	19670	19670	1
496	20240718	104800	196987750	19630	19630	19630	19630	0
497	20240718	104700	196987750	19630	19630	19630	19630	0
498	20240718	104600	196987750	19630	19630	19630	19630	0
499	20240718	104500	196987750	19630	19630	19630	19630	89
500	20240718	104400	195240680	19630	19630	19630	19630	48
501	20240718	104300	194298440	19630	19630	19630	19630	82
502	20240718	104200	192688780	19670	19670	19670	19670	0
503	20240718	104100	192688780	19670	19670	19670	19670	0
504	20240718	104000	192688780	19670	19670	19670	19670	0
505	20240718	103900	192688780	19670	19670	19670	19670	6
506	20240718	103800	192570760	19670	19670	19670	19670	0
507	20240718	103700	192570760	19670	19670	19670	19670	0
508	20240718	103600	192570760	19670	19670	19670	19670	6
509	20240718	103500	192452740	19630	19630	19630	19630	0
510	20240718	103400	192452740	19630	19630	19630	19630	67
511	20240718	103300	191137530	19670	19670	19670	19670	0
512	20240718	103200	191137530	19670	19670	19670	19670	20
513	20240718	103100	190744130	19670	19670	19670	19670	0
514	20240718	103000	190744130	19670	19670	19670	19670	123
515	20240718	102900	188324720	19610	19610	19610	19610	0
516	20240718	102800	188324720	19610	19610	19610	19610	2
517	20240718	102700	188285500	19670	19670	19670	19670	0
518	20240718	102600	188285500	19670	19670	19670	19670	0
519	20240718	102500	188285500	19670	19670	19670	19670	0
520	20240718	102400	188285500	19670	19670	19670	19670	8
521	20240718	102300	188128140	19670	19670	19670	19670	0
522	20240718	102200	188128140	19670	19670	19670	19670	0
523	20240718	102100	188128140	19670	19670	19670	19670	1
524	20240718	102000	188108470	19610	19610	19610	19610	0
525	20240718	101900	188108470	19610	19610	19610	19610	0
526	20240718	101800	188108470	19610	19620	19620	19610	13
527	20240718	101700	187853530	19600	19600	19600	19600	0
528	20240718	101600	187853530	19600	19600	19600	19600	0
529	20240718	101500	187853530	19600	19600	19600	19600	20
530	20240718	101400	187461530	19600	19610	19610	19600	50
531	20240718	101300	186481310	19680	19680	19680	19680	0
532	20240718	101200	186481310	19680	19680	19680	19680	30
533	20240718	101100	185890910	19690	19690	19690	19690	0
534	20240718	101000	185890910	19690	19690	19690	19690	0
535	20240718	100900	185890910	19690	19690	19690	19690	14
536	20240718	100800	185615250	19690	19690	19690	19690	1
537	20240718	100700	185595560	19690	19690	19690	19690	0
538	20240718	100600	185595560	19690	19690	19690	19690	0
539	20240718	100500	185595560	19690	19690	19690	19690	10
540	20240718	100400	185398660	19600	19600	19600	19600	20
541	20240718	100300	185006660	19620	19620	19620	19620	0
542	20240718	100200	185006660	19620	19620	19620	19620	0
543	20240718	100100	185006660	19620	19650	19650	19620	232
544	20240718	100000	180453290	19700	19700	19700	19700	1
545	20240718	095900	180433590	19700	19700	19700	19700	0
546	20240718	095800	180433590	19700	19700	19700	19700	0
547	20240718	095700	180433590	19700	19700	19700	19700	0
548	20240718	095600	180433590	19700	19640	19700	19640	26
549	20240718	095500	179922830	19630	19640	19640	19630	110
550	20240718	095400	177762530	19640	19640	19640	19640	150
551	20240718	095300	174816530	19650	19660	19660	19650	26
552	20240718	095200	174305620	19670	19670	19670	19670	25
553	20240718	095100	173813870	19670	19710	19710	19670	449
554	20240718	095000	164971640	19710	19710	19710	19710	0
555	20240718	094900	164971640	19710	19710	19710	19710	3
556	20240718	094800	164912510	19710	19710	19710	19710	19
557	20240718	094700	164538020	19720	19700	19730	19700	7
558	20240718	094600	164400070	19710	19710	19710	19710	0
559	20240718	094500	164400070	19710	19710	19710	19710	0
560	20240718	094400	164400070	19710	19700	19710	19700	59
561	20240718	094300	163237740	19730	19730	19730	19660	611
562	20240718	094200	151206900	19800	19800	19800	19800	0
563	20240718	094100	151206900	19800	19730	19800	19730	8
564	20240718	094000	151048850	19720	19720	19720	19720	0
565	20240718	093900	151048850	19720	19730	19730	19720	25
566	20240718	093800	150555750	19820	19820	19820	19820	2
567	20240718	093700	150516110	19730	19820	19820	19720	261
568	20240718	093600	145368080	19820	19820	19820	19820	0
569	20240718	093500	145368080	19820	19820	19820	19820	0
570	20240718	093400	145368080	19820	19820	19820	19820	25
571	20240718	093300	144872580	19820	19820	19820	19820	2
572	20240718	093200	144832940	19720	19720	19720	19720	0
573	20240718	093100	144832940	19720	19720	19720	19720	0
574	20240718	093000	144832940	19720	19720	19720	19720	1
575	20240718	092900	144813220	19830	19830	19830	19830	0
576	20240718	092800	144813220	19830	19830	19830	19830	0
577	20240718	092700	144813220	19830	19750	19830	19750	54
578	20240718	092600	143745210	19740	19690	19740	19690	239
579	20240718	092500	139036570	19690	19730	19730	19690	112
580	20240718	092400	136831240	19690	19700	19700	19690	74
581	20240718	092300	135373640	19700	19730	19730	19700	61
582	20240718	092200	134170710	19730	19690	19730	19680	12
583	20240718	092100	133934440	19730	19730	19730	19730	0
584	20240718	092000	133934440	19730	19730	19730	19730	63
585	20240718	091900	132691450	19730	19730	19730	19730	45
586	20240718	091800	131803600	19730	19730	19730	19730	0
587	20240718	091700	131803600	19730	19730	19730	19730	1
588	20240718	091600	131783870	19730	19730	19730	19730	57
589	20240718	091500	130659260	19540	19700	19740	19540	68
590	20240718	091400	129319600	19720	19720	19720	19720	10
591	20240718	091300	129122400	19720	19730	19730	19450	1271
592	20240718	091200	104253490	19730	19730	19730	19730	10
593	20240718	091100	104056190	19630	19740	19740	19630	154
594	20240718	091000	101016670	19600	19600	19600	19600	30
595	20240718	090900	100428670	19560	19560	19560	19560	1
596	20240718	090800	100409110	19760	19580	19760	19500	126
597	20240718	090700	97945320	19780	19590	19780	19590	527
598	20240718	090600	87587800	19400	19800	19950	19330	1804
599	20240718	090500	52153410	19800	19950	20000	19800	177
600	20240718	090400	48635430	20000	19800	20050	19730	1161
601	20240718	090300	25663910	19860	19860	19860	19860	20
602	20240718	090200	25266710	19800	19970	19970	19800	470
603	20240718	090100	15932630	20250	19980	20250	19970	124
604	20240718	090000	13435350	20000	20150	20250	20000	668