KissMeData/018310/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190600	889575570	18720	18720	18720	18720	931
3	20240712	190500	889575570	18720	18720	18720	18720	0
4	20240712	190400	889575570	18720	18720	18720	18720	0
5	20240712	190300	889575570	18720	18720	18720	18720	0
6	20240712	190200	889575570	18720	18720	18720	18720	0
7	20240712	190100	889575570	18720	18720	18720	18720	0
8	20240712	190000	889575570	18720	18720	18720	18720	0
9	20240712	185900	889575570	18720	18720	18720	18720	0
10	20240712	185800	889575570	18720	18720	18720	18720	0
11	20240712	185700	889575570	18720	18720	18720	18720	0
12	20240712	185600	889575570	18720	18720	18720	18720	0
13	20240712	185500	889575570	18720	18720	18720	18720	0
14	20240712	185400	889575570	18720	18720	18720	18720	0
15	20240712	185300	889575570	18720	18720	18720	18720	0
16	20240712	185200	889575570	18720	18720	18720	18720	0
17	20240712	185100	889575570	18720	18720	18720	18720	0
18	20240712	185000	889575570	18720	18720	18720	18720	0
19	20240712	184900	889575570	18720	18720	18720	18720	0
20	20240712	184800	889575570	18720	18720	18720	18720	0
21	20240712	184700	889575570	18720	18720	18720	18720	0
22	20240712	184600	889575570	18720	18720	18720	18720	0
23	20240712	184500	889575570	18720	18720	18720	18720	0
24	20240712	184400	889575570	18720	18720	18720	18720	0
25	20240712	184300	889575570	18720	18720	18720	18720	0
26	20240712	184200	889575570	18720	18720	18720	18720	0
27	20240712	184100	889575570	18720	18720	18720	18720	0
28	20240712	184000	889575570	18720	18720	18720	18720	0
29	20240712	183900	889575570	18720	18720	18720	18720	0
30	20240712	183800	889575570	18720	18720	18720	18720	0
31	20240712	183700	889575570	18720	18720	18720	18720	0
32	20240712	183600	889575570	18720	18720	18720	18720	931
33	20240712	183500	889575570	18720	18720	18720	18720	0
34	20240712	183400	889575570	18720	18720	18720	18720	0
35	20240712	183300	889575570	18720	18720	18720	18720	0
36	20240712	183200	889575570	18720	18720	18720	18720	0
37	20240712	183100	889575570	18720	18720	18720	18720	0
38	20240712	183000	889575570	18720	18720	18720	18720	0
39	20240712	182900	889575570	18720	18720	18720	18720	0
40	20240712	182800	889575570	18720	18720	18720	18720	0
41	20240712	182700	889575570	18720	18720	18720	18720	0
42	20240712	182600	889575570	18720	18720	18720	18720	0
43	20240712	182500	889575570	18720	18720	18720	18720	0
44	20240712	182400	889575570	18720	18720	18720	18720	0
45	20240712	182300	889575570	18720	18720	18720	18720	0
46	20240712	182200	889575570	18720	18720	18720	18720	0
47	20240712	182100	889575570	18720	18720	18720	18720	0
48	20240712	182000	889575570	18720	18720	18720	18720	0
49	20240712	181900	889575570	18720	18720	18720	18720	0
50	20240712	181800	889575570	18720	18720	18720	18720	0
51	20240712	181700	889575570	18720	18720	18720	18720	0
52	20240712	181600	889575570	18720	18720	18720	18720	0
53	20240712	181500	889575570	18720	18720	18720	18720	0
54	20240712	181400	889575570	18720	18720	18720	18720	0
55	20240712	181300	889575570	18720	18720	18720	18720	0
56	20240712	181200	889575570	18720	18720	18720	18720	0
57	20240712	181100	889575570	18720	18720	18720	18720	0
58	20240712	181000	889575570	18720	18720	18720	18720	0
59	20240712	180900	889575570	18720	18720	18720	18720	0
60	20240712	180800	889575570	18720	18720	18720	18720	0
61	20240712	180700	889575570	18720	18720	18720	18720	0
62	20240712	180600	889575570	18720	18720	18720	18720	931
63	20240712	180500	889575570	18720	18720	18720	18720	0
64	20240712	180400	889575570	18720	18720	18720	18720	0
65	20240712	180300	889575570	18720	18720	18720	18720	0
66	20240712	180200	889575570	18720	18720	18720	18720	0
67	20240712	180100	889575570	18720	18720	18720	18720	0
68	20240712	180000	889575570	18720	18720	18720	18720	0
69	20240712	175900	889575570	18720	18720	18720	18720	0
70	20240712	175800	889575570	18720	18720	18720	18720	0
71	20240712	175700	889575570	18720	18720	18720	18720	0
72	20240712	175600	889575570	18720	18720	18720	18720	0
73	20240712	175500	889575570	18720	18720	18720	18720	0
74	20240712	175400	889575570	18720	18720	18720	18720	0
75	20240712	175300	889575570	18720	18720	18720	18720	0
76	20240712	175200	889575570	18720	18720	18720	18720	0
77	20240712	175100	889575570	18720	18720	18720	18720	0
78	20240712	175000	889575570	18720	18720	18720	18720	0
79	20240712	174900	889575570	18720	18720	18720	18720	0
80	20240712	174800	889575570	18720	18720	18720	18720	0
81	20240712	174700	889575570	18720	18720	18720	18720	0
82	20240712	174600	889575570	18720	18720	18720	18720	0
83	20240712	174500	889575570	18720	18720	18720	18720	0
84	20240712	174400	889575570	18720	18720	18720	18720	0
85	20240712	174300	889575570	18720	18720	18720	18720	0
86	20240712	174200	889575570	18720	18720	18720	18720	0
87	20240712	174100	889575570	18720	18720	18720	18720	0
88	20240712	174000	889575570	18720	18720	18720	18720	0
89	20240712	173900	889575570	18720	18720	18720	18720	0
90	20240712	173800	889575570	18720	18720	18720	18720	0
91	20240712	173700	889575570	18720	18720	18720	18720	0
92	20240712	173600	889575570	18720	18720	18720	18720	931
93	20240712	173500	889575570	18720	18720	18720	18720	0
94	20240712	173400	889575570	18720	18720	18720	18720	0
95	20240712	173300	889575570	18720	18720	18720	18720	0
96	20240712	173200	889575570	18720	18720	18720	18720	0
97	20240712	173100	889575570	18720	18720	18720	18720	0
98	20240712	173000	889575570	18720	18720	18720	18720	0
99	20240712	172900	889575570	18720	18720	18720	18720	0
100	20240712	172800	889575570	18720	18720	18720	18720	0
101	20240712	172700	889575570	18720	18720	18720	18720	0
102	20240712	172600	889575570	18720	18720	18720	18720	0
103	20240712	172500	889575570	18720	18720	18720	18720	0
104	20240712	172400	889575570	18720	18720	18720	18720	0
105	20240712	172300	889575570	18720	18720	18720	18720	0
106	20240712	172200	889575570	18720	18720	18720	18720	0
107	20240712	172100	889575570	18720	18720	18720	18720	0
108	20240712	172000	889575570	18720	18720	18720	18720	0
109	20240712	171900	889575570	18720	18720	18720	18720	0
110	20240712	171800	889575570	18720	18720	18720	18720	0
111	20240712	171700	889575570	18720	18720	18720	18720	0
112	20240712	171600	889575570	18720	18720	18720	18720	0
113	20240712	171500	889575570	18720	18720	18720	18720	0
114	20240712	171400	889575570	18720	18720	18720	18720	0
115	20240712	171300	889575570	18720	18720	18720	18720	0
116	20240712	171200	889575570	18720	18720	18720	18720	0
117	20240712	171100	889575570	18720	18720	18720	18720	0
118	20240712	171000	889575570	18720	18720	18720	18720	0
119	20240712	170900	889575570	18720	18720	18720	18720	0
120	20240712	170800	889575570	18720	18720	18720	18720	0
121	20240712	170700	889575570	18720	18720	18720	18720	0
122	20240712	170600	889575570	18720	18720	18720	18720	931
123	20240712	170500	889575570	18720	18720	18720	18720	0
124	20240712	170400	889575570	18720	18720	18720	18720	0
125	20240712	170300	889575570	18720	18720	18720	18720	0
126	20240712	170200	889575570	18720	18720	18720	18720	0
127	20240712	170100	889575570	18720	18720	18720	18720	0
128	20240712	170000	889575570	18720	18720	18720	18720	0
129	20240712	165900	889575570	18720	18720	18720	18720	0
130	20240712	165800	889575570	18720	18720	18720	18720	0
131	20240712	165700	889575570	18720	18720	18720	18720	0
132	20240712	165600	889575570	18720	18720	18720	18720	0
133	20240712	165500	889575570	18720	18720	18720	18720	0
134	20240712	165400	889575570	18720	18720	18720	18720	0
135	20240712	165300	889575570	18720	18720	18720	18720	0
136	20240712	165200	889575570	18720	18720	18720	18720	0
137	20240712	165100	889575570	18720	18720	18720	18720	0
138	20240712	165000	889575570	18720	18720	18720	18720	0
139	20240712	164900	889575570	18720	18720	18720	18720	0
140	20240712	164800	889575570	18720	18720	18720	18720	0
141	20240712	164700	889575570	18720	18720	18720	18720	0
142	20240712	164600	889575570	18720	18720	18720	18720	0
143	20240712	164500	889575570	18720	18720	18720	18720	0
144	20240712	164400	889575570	18720	18720	18720	18720	0
145	20240712	164300	889575570	18720	18720	18720	18720	0
146	20240712	164200	889575570	18720	18720	18720	18720	0
147	20240712	164100	889575570	18720	18720	18720	18720	0
148	20240712	164000	889575570	18720	18720	18720	18720	0
149	20240712	163900	889575570	18720	18720	18720	18720	0
150	20240712	163800	889575570	18720	18720	18720	18720	0
151	20240712	163700	889575570	18720	18720	18720	18720	0
152	20240712	163600	889575570	18720	18720	18720	18720	931
153	20240712	163500	889575570	18720	18720	18720	18720	0
154	20240712	163400	889575570	18720	18720	18720	18720	0
155	20240712	163300	889575570	18720	18720	18720	18720	0
156	20240712	163200	889575570	18720	18720	18720	18720	0
157	20240712	163100	889575570	18720	18720	18720	18720	0
158	20240712	163000	889575570	18720	18720	18720	18720	0
159	20240712	162900	889575570	18720	18720	18720	18720	0
160	20240712	162800	889575570	18720	18720	18720	18720	0
161	20240712	162700	889575570	18720	18720	18720	18720	0
162	20240712	162600	889575570	18720	18720	18720	18720	0
163	20240712	162500	889575570	18720	18720	18720	18720	0
164	20240712	162400	889575570	18720	18720	18720	18720	0
165	20240712	162300	889575570	18720	18720	18720	18720	0
166	20240712	162200	889575570	18720	18720	18720	18720	0
167	20240712	162100	889575570	18720	18720	18720	18720	0
168	20240712	162000	889575570	18720	18720	18720	18720	0
169	20240712	161900	889575570	18720	18720	18720	18720	0
170	20240712	161800	889575570	18720	18720	18720	18720	0
171	20240712	161700	889575570	18720	18720	18720	18720	0
172	20240712	161600	889575570	18720	18720	18720	18720	0
173	20240712	161500	889575570	18720	18720	18720	18720	0
174	20240712	161400	889575570	18720	18720	18720	18720	0
175	20240712	161300	889575570	18720	18720	18720	18720	0
176	20240712	161200	889575570	18720	18720	18720	18720	0
177	20240712	161100	889575570	18720	18720	18720	18720	0
178	20240712	161000	889575570	18720	18720	18720	18720	0
179	20240712	160900	889575570	18720	18720	18720	18720	0
180	20240712	160800	889575570	18720	18720	18720	18720	0
181	20240712	160700	889575570	18720	18720	18720	18720	0
182	20240712	160600	889575570	18720	18720	18720	18720	931
183	20240712	160500	889575570	18720	18720	18720	18720	0
184	20240712	160400	889575570	18720	18720	18720	18720	0
185	20240712	160300	889575570	18720	18720	18720	18720	0
186	20240712	160200	889575570	18720	18720	18720	18720	0
187	20240712	160100	889575570	18720	18720	18720	18720	0
188	20240712	160000	889575570	18720	18720	18720	18720	0
189	20240712	155900	889575570	18720	18720	18720	18720	0
190	20240712	155800	889575570	18720	18720	18720	18720	0
191	20240712	155700	889575570	18720	18720	18720	18720	0
192	20240712	155600	889575570	18720	18720	18720	18720	0
193	20240712	155500	889575570	18720	18720	18720	18720	0
194	20240712	155400	889575570	18720	18720	18720	18720	0
195	20240712	155300	889575570	18720	18720	18720	18720	0
196	20240712	155200	889575570	18720	18720	18720	18720	0
197	20240712	155100	889575570	18720	18720	18720	18720	0
198	20240712	155000	889575570	18720	18720	18720	18720	0
199	20240712	154900	889575570	18720	18720	18720	18720	0
200	20240712	154800	889575570	18720	18720	18720	18720	0
201	20240712	154700	889575570	18720	18720	18720	18720	0
202	20240712	154600	889575570	18720	18720	18720	18720	0
203	20240712	154500	889575570	18720	18720	18720	18720	0
204	20240712	154400	889575570	18720	18720	18720	18720	0
205	20240712	154300	889575570	18720	18720	18720	18720	0
206	20240712	154200	889575570	18720	18720	18720	18720	0
207	20240712	154100	889575570	18720	18720	18720	18720	0
208	20240712	154000	889575570	18720	18720	18720	18720	0
209	20240712	153900	889575570	18720	18720	18720	18720	0
210	20240712	153800	889575570	18720	18720	18720	18720	0
211	20240712	153700	889575570	18720	18720	18720	18720	0
212	20240712	153600	889575570	18720	18720	18720	18720	931
213	20240712	153500	889575570	18720	18720	18720	18720	0
214	20240712	153400	889575570	18720	18720	18720	18720	0
215	20240712	153300	889575570	18720	18720	18720	18720	0
216	20240712	153200	889575570	18720	18720	18720	18720	0
217	20240712	153100	889575570	18720	18720	18720	18720	0
218	20240712	153000	889575570	18720	18720	18720	18720	931
219	20240712	152900	872147250	18730	18730	18730	18730	0
220	20240712	152800	872147250	18730	18730	18730	18730	0
221	20240712	152700	872147250	18730	18730	18730	18730	0
222	20240712	152600	872147250	18730	18730	18730	18730	0
223	20240712	152500	872147250	18730	18730	18730	18730	0
224	20240712	152400	872147250	18730	18730	18730	18730	0
225	20240712	152300	872147250	18730	18730	18730	18730	0
226	20240712	152200	872147250	18730	18730	18730	18730	0
227	20240712	152100	872147250	18730	18730	18730	18730	0
228	20240712	152000	872147250	18730	18730	18730	18730	0
229	20240712	151900	872147250	18730	18730	18730	18730	10
230	20240712	151800	871959950	18730	18800	18800	18730	65
231	20240712	151700	870738300	18730	18730	18730	18730	4
232	20240712	151600	870663380	18800	18730	18800	18730	2
233	20240712	151500	870625850	18730	18770	18800	18730	158
234	20240712	151400	867664760	18800	18800	18800	18800	1
235	20240712	151300	867645960	18800	18800	18800	18800	2
236	20240712	151200	867608360	18800	18840	18850	18800	158
237	20240712	151100	864635520	18840	18840	18840	18840	30
238	20240712	151000	864070320	18860	18810	18860	18800	89
239	20240712	150900	862396310	18810	18810	18810	18810	0
240	20240712	150800	862396310	18810	18810	18810	18810	25
241	20240712	150700	861926060	18800	18800	18800	18800	0
242	20240712	150600	861926060	18800	18800	18800	18800	0
243	20240712	150500	861926060	18800	18800	18800	18800	0
244	20240712	150400	861926060	18800	18800	18800	18800	0
245	20240712	150300	861926060	18800	18860	18860	18800	64
246	20240712	150200	860722020	18850	18850	18850	18850	100
247	20240712	150100	858837020	18800	18800	18800	18800	100
248	20240712	150000	856957020	18850	18800	18850	18800	823
249	20240712	145900	841484570	18800	18800	18800	18800	0
250	20240712	145800	841484570	18800	18800	18800	18800	0
251	20240712	145700	841484570	18800	18800	18800	18800	0
252	20240712	145600	841484570	18800	18800	18800	18800	0
253	20240712	145500	841484570	18800	18800	18800	18800	0
254	20240712	145400	841484570	18800	18800	18800	18800	257
255	20240712	145300	836652970	18800	18800	18800	18800	0
256	20240712	145200	836652970	18800	18760	18800	18760	3
257	20240712	145100	836596650	18760	18760	18760	18760	0
258	20240712	145000	836596650	18760	18760	18760	18760	0
259	20240712	144900	836596650	18760	18810	18810	18760	427
260	20240712	144800	828574520	18810	18810	18810	18810	3
261	20240712	144700	828518090	18810	18810	18810	18810	0
262	20240712	144600	828518090	18810	18810	18810	18810	0
263	20240712	144500	828518090	18810	18810	18810	18810	0
264	20240712	144400	828518090	18810	18810	18810	18810	10
265	20240712	144300	828329990	18850	18850	18850	18850	0
266	20240712	144200	828329990	18850	18850	18850	18850	5
267	20240712	144100	828235740	18790	18790	18790	18790	0
268	20240712	144000	828235740	18790	18790	18790	18790	0
269	20240712	143900	828235740	18790	18850	18850	18790	3
270	20240712	143800	828179310	18790	18790	18790	18790	0
271	20240712	143700	828179310	18790	18790	18790	18790	0
272	20240712	143600	828179310	18790	18790	18790	18790	0
273	20240712	143500	828179310	18790	18790	18790	18790	0
274	20240712	143400	828179310	18790	18790	18790	18790	0
275	20240712	143300	828179310	18790	18800	18800	18790	100
276	20240712	143200	826299620	18800	18800	18800	18800	0
277	20240712	143100	826299620	18800	18800	18800	18800	1
278	20240712	143000	826280820	18800	18800	18800	18800	0
279	20240712	142900	826280820	18800	18800	18800	18800	0
280	20240712	142800	826280820	18800	18810	18810	18800	100
281	20240712	142700	824399920	18850	18850	18850	18850	0
282	20240712	142600	824399920	18850	18850	18850	18850	0
283	20240712	142500	824399920	18850	18850	18850	18850	0
284	20240712	142400	824399920	18850	18850	18850	18850	0
285	20240712	142300	824399920	18850	18850	18850	18850	0
286	20240712	142200	824399920	18850	18850	18850	18850	0
287	20240712	142100	824399920	18850	18850	18850	18850	0
288	20240712	142000	824399920	18850	18850	18850	18850	0
289	20240712	141900	824399920	18850	18850	18850	18850	0
290	20240712	141800	824399920	18850	18850	18850	18850	0
291	20240712	141700	824399920	18850	18850	18850	18850	0
292	20240712	141600	824399920	18850	18850	18850	18850	0
293	20240712	141500	824399920	18850	18850	18850	18850	0
294	20240712	141400	824399920	18850	18850	18850	18850	0
295	20240712	141300	824399920	18850	18850	18850	18850	0
296	20240712	141200	824399920	18850	18850	18850	18850	0
297	20240712	141100	824399920	18850	18850	18850	18850	0
298	20240712	141000	824399920	18850	18850	18850	18850	0
299	20240712	140900	824399920	18850	18850	18850	18850	0
300	20240712	140800	824399920	18850	18850	18850	18850	5
301	20240712	140700	824305670	18800	18800	18800	18800	8
302	20240712	140600	824155270	18800	18800	18800	18800	0
303	20240712	140500	824155270	18800	18800	18800	18800	300
304	20240712	140400	818515270	18780	18780	18780	18780	31
305	20240712	140300	817933090	18790	18790	18790	18790	0
306	20240712	140200	817933090	18790	18790	18790	18790	0
307	20240712	140100	817933090	18790	18790	18790	18790	2
308	20240712	140000	817895510	18780	18780	18780	18780	2
309	20240712	135900	817857950	18800	18800	18800	18800	53
310	20240712	135800	816861550	18800	18800	18800	18800	0
311	20240712	135700	816861550	18800	18800	18800	18800	0
312	20240712	135600	816861550	18800	18800	18800	18800	0
313	20240712	135500	816861550	18800	18850	18850	18800	239
314	20240712	135400	812363350	18800	18800	18800	18800	0
315	20240712	135300	812363350	18800	18800	18800	18800	0
316	20240712	135200	812363350	18800	18800	18800	18800	0
317	20240712	135100	812363350	18800	18800	18800	18800	0
318	20240712	135000	812363350	18800	18800	18800	18800	128
319	20240712	134900	809956950	18800	18800	18800	18800	0
320	20240712	134800	809956950	18800	18800	18800	18800	28
321	20240712	134700	809430550	18800	18800	18800	18800	16
322	20240712	134600	809129750	18800	18800	18800	18800	0
323	20240712	134500	809129750	18800	18800	18800	18800	0
324	20240712	134400	809129750	18800	18800	18800	18800	1
325	20240712	134300	809110950	18800	18800	18800	18800	0
326	20240712	134200	809110950	18800	18800	18800	18800	0
327	20240712	134100	809110950	18800	18800	18800	18800	0
328	20240712	134000	809110950	18800	18800	18800	18800	0
329	20240712	133900	809110950	18800	18800	18800	18800	20
330	20240712	133800	808734950	18800	18800	18800	18800	15
331	20240712	133700	808452950	18800	18800	18800	18800	0
332	20240712	133600	808452950	18800	18800	18800	18780	786
333	20240712	133500	793682660	18790	18800	18800	18790	11
334	20240712	133400	793475880	18790	18800	18800	18790	23
335	20240712	133300	793043630	18790	18790	18790	18790	0
336	20240712	133200	793043630	18790	18790	18790	18790	0
337	20240712	133100	793043630	18790	18790	18790	18790	0
338	20240712	133000	793043630	18790	18790	18790	18790	0
339	20240712	132900	793043630	18790	18790	18790	18790	0
340	20240712	132800	793043630	18790	18790	18790	18790	0
341	20240712	132700	793043630	18790	18790	18790	18790	0
342	20240712	132600	793043630	18790	18790	18790	18790	20
343	20240712	132500	792667830	18870	18870	18870	18870	0
344	20240712	132400	792667830	18870	18800	18870	18800	4
345	20240712	132300	792592540	18800	18800	18800	18800	0
346	20240712	132200	792592540	18800	18800	18800	18800	0
347	20240712	132100	792592540	18800	18800	18800	18800	0
348	20240712	132000	792592540	18800	18800	18800	18800	2
349	20240712	131900	792554940	18800	18800	18800	18800	50
350	20240712	131800	791614940	18790	18790	18790	18790	0
351	20240712	131700	791614940	18790	18790	18790	18790	0
352	20240712	131600	791614940	18790	18790	18790	18790	1
353	20240712	131500	791596150	18820	18820	18820	18820	2
354	20240712	131400	791558510	18870	18870	18870	18870	0
355	20240712	131300	791558510	18870	18870	18870	18870	0
356	20240712	131200	791558510	18870	18870	18870	18870	0
357	20240712	131100	791558510	18870	18870	18870	18870	0
358	20240712	131000	791558510	18870	18860	18870	18850	66
359	20240712	130900	790314360	18860	18860	18860	18860	0
360	20240712	130800	790314360	18860	18860	18860	18860	0
361	20240712	130700	790314360	18860	18860	18860	18860	0
362	20240712	130600	790314360	18860	18860	18860	18860	0
363	20240712	130500	790314360	18860	18860	18860	18860	0
364	20240712	130400	790314360	18860	18860	18860	18860	2
365	20240712	130300	790276640	18880	18930	18930	18880	54
366	20240712	130200	789254470	18930	18930	18930	18930	2
367	20240712	130100	789216610	18940	18940	18940	18940	0
368	20240712	130000	789216610	18940	18940	18940	18940	1
369	20240712	125900	789197670	18940	18910	18940	18910	4
370	20240712	125800	789122000	18910	18910	18910	18910	0
371	20240712	125700	789122000	18910	18910	18910	18910	0
372	20240712	125600	789122000	18910	18910	18910	18910	0
373	20240712	125500	789122000	18910	18940	18940	18910	4
374	20240712	125400	789046270	18950	18950	18950	18950	0
375	20240712	125300	789046270	18950	18950	18950	18950	0
376	20240712	125200	789046270	18950	18950	18950	18950	2
377	20240712	125100	789008370	18840	18790	18950	18790	55
378	20240712	125000	787974560	18790	18780	18790	18780	13
379	20240712	124900	787730360	18780	18780	18780	18780	0
380	20240712	124800	787730360	18780	18770	18780	18670	3140
381	20240712	124700	729085310	18770	18720	18770	18700	2238
382	20240712	124600	687219170	18770	18850	19020	18700	3251
383	20240712	124500	626156700	18850	18920	18920	18850	2408
384	20240712	124400	580728800	18930	18930	18930	18930	0
385	20240712	124300	580728800	18930	18930	18930	18930	0
386	20240712	124200	580728800	18930	18930	18930	18930	0
387	20240712	124100	580728800	18930	18930	18930	18930	27
388	20240712	124000	580217690	19140	18990	19140	18990	42
389	20240712	123900	579418190	18900	18900	18900	18900	0
390	20240712	123800	579418190	18900	18920	18920	18900	190
391	20240712	123700	575826490	18990	18990	18990	18990	4
392	20240712	123600	575750530	18990	18970	18990	18970	100
393	20240712	123500	573853470	18920	18920	18920	18920	0
394	20240712	123400	573853470	18920	18920	18920	18920	0
395	20240712	123300	573853470	18920	18920	18920	18920	0
396	20240712	123200	573853470	18920	18920	18920	18920	0
397	20240712	123100	573853470	18920	18920	18920	18920	1
398	20240712	123000	573834550	18970	18970	18970	18970	0
399	20240712	122900	573834550	18970	18970	18970	18970	0
400	20240712	122800	573834550	18970	18920	18970	18920	2
401	20240712	122700	573796660	18910	18910	18910	18910	0
402	20240712	122600	573796660	18910	18910	18910	18910	0
403	20240712	122500	573796660	18910	18910	18910	18910	0
404	20240712	122400	573796660	18910	18910	18910	18910	7
405	20240712	122300	573664290	18920	18910	18920	18910	15
406	20240712	122200	573380630	18910	18910	18910	18910	0
407	20240712	122100	573380630	18910	18910	18910	18910	0
408	20240712	122000	573380630	18910	18900	18910	18900	102
409	20240712	121900	571451830	18910	18910	18910	18910	0
410	20240712	121800	571451830	18910	18910	18910	18910	3
411	20240712	121700	571395100	18910	18900	18910	18900	51
412	20240712	121600	570431190	18910	18910	18910	18910	1
413	20240712	121500	570412280	18900	18920	18920	18900	226
414	20240712	121400	566137580	18980	18980	18980	18980	0
415	20240712	121300	566137580	18980	18980	18980	18980	0
416	20240712	121200	566137580	18980	18980	18980	18980	0
417	20240712	121100	566137580	18980	18980	18980	18980	1
418	20240712	121000	566118600	19000	19000	19000	19000	0
419	20240712	120900	566118600	19000	19000	19000	19000	0
420	20240712	120800	566118600	19000	19000	19000	19000	0
421	20240712	120700	566118600	19000	19000	19000	19000	0
422	20240712	120600	566118600	19000	19000	19000	19000	0
423	20240712	120500	566118600	19000	19000	19000	19000	0
424	20240712	120400	566118600	19000	19000	19000	19000	0
425	20240712	120300	566118600	19000	19000	19000	19000	0
426	20240712	120200	566118600	19000	19000	19000	19000	0
427	20240712	120100	566118600	19000	19000	19000	19000	0
428	20240712	120000	566118600	19000	19000	19000	19000	0
429	20240712	115900	566118600	19000	19000	19000	19000	0
430	20240712	115800	566118600	19000	19000	19000	19000	0
431	20240712	115700	566118600	19000	19000	19000	19000	0
432	20240712	115600	566118600	19000	19000	19000	19000	1
433	20240712	115500	566099600	19000	19000	19000	19000	1
434	20240712	115400	566080600	19000	19000	19000	19000	1
435	20240712	115300	566061600	18970	18970	18970	18970	0
436	20240712	115200	566061600	18970	18970	18970	18970	21
437	20240712	115100	565663230	19030	19030	19030	19030	0
438	20240712	115000	565663230	19030	19030	19030	19030	0
439	20240712	114900	565663230	19030	19030	19030	19030	0
440	20240712	114800	565663230	19030	19030	19030	19030	0
441	20240712	114700	565663230	19030	19030	19030	19030	0
442	20240712	114600	565663230	19030	19030	19030	19030	1
443	20240712	114500	565644200	18970	18970	18970	18970	29
444	20240712	114400	565094070	18970	18970	18970	18970	0
445	20240712	114300	565094070	18970	18970	18970	18970	0
446	20240712	114200	565094070	18970	18970	18970	18970	0
447	20240712	114100	565094070	18970	18970	18970	18970	0
448	20240712	114000	565094070	18970	18970	18970	18970	0
449	20240712	113900	565094070	18970	18970	18970	18970	1
450	20240712	113800	565075100	18950	18950	18950	18950	0
451	20240712	113700	565075100	18950	18950	18950	18950	1
452	20240712	113600	565056150	18930	18930	18930	18930	0
453	20240712	113500	565056150	18930	18920	18930	18920	275
454	20240712	113400	559851380	18920	18920	18920	18920	0
455	20240712	113300	559851380	18920	18920	18920	18920	0
456	20240712	113200	559851380	18920	18920	18920	18920	0
457	20240712	113100	559851380	18920	18920	18920	18920	0
458	20240712	113000	559851380	18920	18920	18920	18920	61
459	20240712	112900	558697260	18920	18920	18920	18920	0
460	20240712	112800	558697260	18920	18920	18920	18920	0
461	20240712	112700	558697260	18920	18920	18920	18920	32
462	20240712	112600	558091820	18920	18920	18920	18920	0
463	20240712	112500	558091820	18920	18920	18920	18920	0
464	20240712	112400	558091820	18920	18960	18960	18920	200
465	20240712	112300	554306610	18970	18970	18970	18970	0
466	20240712	112200	554306610	18970	18970	18970	18970	0
467	20240712	112100	554306610	18970	18970	18970	18970	0
468	20240712	112000	554306610	18970	18970	18970	18970	0
469	20240712	111900	554306610	18970	18970	18970	18970	0
470	20240712	111800	554306610	18970	18970	18970	18970	1
471	20240712	111700	554287640	18920	18960	18960	18920	100
472	20240712	111600	552395600	18970	18970	18970	18970	0
473	20240712	111500	552395600	18970	18970	18970	18970	0
474	20240712	111400	552395600	18970	18960	18970	18960	255
475	20240712	111300	547559790	18960	18950	18960	18950	50
476	20240712	111200	546612220	18910	18910	18910	18910	0
477	20240712	111100	546612220	18910	18920	18920	18910	149
478	20240712	111000	543794370	18960	18960	18960	18960	1
479	20240712	110900	543775410	18920	18920	18920	18920	1
480	20240712	110800	543756490	18920	18920	18920	18920	105
481	20240712	110700	541769890	18920	19010	19010	18920	1485
482	20240712	110600	513598980	19040	19070	19070	19040	203
483	20240712	110500	509732810	19070	19070	19070	19070	0
484	20240712	110400	509732810	19070	19070	19070	19070	1
485	20240712	110300	509713740	19070	19070	19070	19070	1
486	20240712	110200	509694670	19070	19070	19070	19070	13
487	20240712	110100	509446760	19100	19100	19100	19100	0
488	20240712	110000	509446760	19100	19100	19100	19100	0
489	20240712	105900	509446760	19100	19110	19110	19100	127
490	20240712	105800	507020520	19170	19170	19170	19170	0
491	20240712	105700	507020520	19170	19170	19170	19170	0
492	20240712	105600	507020520	19170	19170	19170	19170	1
493	20240712	105500	507001350	19100	19100	19100	19100	0
494	20240712	105400	507001350	19100	19100	19100	19100	0
495	20240712	105300	507001350	19100	19100	19100	19100	0
496	20240712	105200	507001350	19100	19100	19100	19100	0
497	20240712	105100	507001350	19100	19100	19100	19100	0
498	20240712	105000	507001350	19100	19100	19100	19100	0
499	20240712	104900	507001350	19100	19100	19100	19100	0
500	20240712	104800	507001350	19100	19100	19100	19100	0
501	20240712	104700	507001350	19100	19100	19100	19100	0
502	20240712	104600	507001350	19100	19110	19110	19100	70
503	20240712	104500	505664150	19170	19170	19170	19170	0
504	20240712	104400	505664150	19170	19170	19170	19170	1
505	20240712	104300	505644980	19110	19110	19110	19110	0
506	20240712	104200	505644980	19110	19110	19110	19110	0
507	20240712	104100	505644980	19110	19110	19110	19110	0
508	20240712	104000	505644980	19110	19170	19170	19110	72
509	20240712	103900	504268340	19170	19170	19170	19170	3
510	20240712	103800	504210830	19150	19150	19150	19150	26
511	20240712	103700	503712930	19270	19270	19270	19270	1
512	20240712	103600	503693660	19180	19180	19180	19180	0
513	20240712	103500	503693660	19180	19180	19180	19180	0
514	20240712	103400	503693660	19180	19180	19180	19180	1
515	20240712	103300	503674480	19170	19170	19170	19170	1
516	20240712	103200	503655310	19120	19120	19120	19120	0
517	20240712	103100	503655310	19120	19120	19120	19120	0
518	20240712	103000	503655310	19120	19180	19180	19120	103
519	20240712	102900	501685880	19130	19160	19160	19130	100
520	20240712	102800	499770920	19270	19210	19270	19210	51
521	20240712	102700	498789890	19170	19200	19200	19170	66
522	20240712	102600	497524640	19150	19190	19190	19150	78
523	20240712	102500	496030430	19240	19240	19240	19240	1
524	20240712	102400	496011190	19240	19210	19240	19210	203
525	20240712	102300	492111500	19220	19220	19220	19220	12
526	20240712	102200	491880860	19270	19270	19270	19270	0
527	20240712	102100	491880860	19270	19270	19270	19270	1
528	20240712	102000	491861590	19230	19230	19230	19230	0
529	20240712	101900	491861590	19230	19220	19230	19220	53
530	20240712	101800	490842430	19220	19230	19230	19220	190
531	20240712	101700	487189050	19300	19300	19300	19300	0
532	20240712	101600	487189050	19300	19300	19300	19300	0
533	20240712	101500	487189050	19300	19300	19300	19300	17
534	20240712	101400	486860950	19310	19360	19360	19310	58
535	20240712	101300	485740720	19360	19360	19360	19360	0
536	20240712	101200	485740720	19360	19360	19360	19360	7
537	20240712	101100	485605200	19360	19390	19390	19360	835
538	20240712	101000	469437870	19390	19310	19390	19310	1255
539	20240712	100900	445141030	19360	19360	19360	19360	2
540	20240712	100800	445102310	19360	19340	19380	19340	170
541	20240712	100700	441810450	19340	19300	19340	19300	3056
542	20240712	100600	382828850	19300	19300	19300	19250	181
543	20240712	100500	379343050	19260	19260	19260	19260	0
544	20240712	100400	379343050	19260	19260	19260	19260	0
545	20240712	100300	379343050	19260	19310	19310	19260	50
546	20240712	100200	378379900	19260	19300	19340	19260	115
547	20240712	100100	376161160	19300	19300	19300	19300	1
548	20240712	100000	376141860	19300	19300	19300	19300	1
549	20240712	095900	376122560	19230	19230	19230	19230	1
550	20240712	095800	376103330	19230	19180	19230	19180	845
551	20240712	095700	359858980	19230	19230	19230	19230	34
552	20240712	095600	359205160	19240	19200	19240	19200	172
553	20240712	095500	355898560	19200	19300	19300	19200	501
554	20240712	095400	346264470	19300	19250	19300	19250	647
555	20240712	095300	333780770	19250	19250	19250	19250	0
556	20240712	095200	333780770	19250	19250	19250	19250	32
557	20240712	095100	333164770	19250	19250	19250	19250	0
558	20240712	095000	333164770	19250	19300	19300	19250	201
559	20240712	094900	329289890	19300	19300	19300	19300	3
560	20240712	094800	329231990	19300	19370	19370	19300	390
561	20240712	094700	321688360	19380	19370	19380	19370	49
562	20240712	094600	320739140	19350	19400	19440	19350	928
563	20240712	094500	302737040	19400	19340	19400	19340	474
564	20240712	094400	293542820	19340	19320	19340	19320	8
565	20240712	094300	293388140	19320	19350	19350	19320	74
566	20240712	094200	291956960	19300	19300	19350	19250	373
567	20240712	094100	284752080	19300	19150	19300	19150	1717
568	20240712	094000	251804440	19120	19100	19160	19100	217
569	20240712	093900	247648820	19100	19150	19150	19100	545
570	20240712	093800	237238820	19120	19120	19120	19120	0
571	20240712	093700	237238820	19120	19110	19120	19110	101
572	20240712	093600	235308700	19150	19150	19150	19150	1
573	20240712	093500	235289550	19110	19140	19140	19110	13
574	20240712	093400	235040760	19140	19140	19140	19140	0
575	20240712	093300	235040760	19140	19140	19140	19140	53
576	20240712	093200	234026340	19140	19140	19140	19060	29
577	20240712	093100	233473350	19120	19120	19120	19120	1
578	20240712	093000	233454230	19120	19120	19120	19120	2
579	20240712	092900	233415990	19050	19050	19050	19050	25
580	20240712	092800	232939740	19150	19100	19150	19100	1002
581	20240712	092700	213794850	19100	19090	19100	19090	55
582	20240712	092600	212744850	19050	19050	19050	19050	1022
583	20240712	092500	193275750	19060	19060	19060	19060	0
584	20240712	092400	193275750	19060	19060	19060	19060	0
585	20240712	092300	193275750	19060	19060	19060	19060	100
586	20240712	092200	191369750	19100	19110	19110	19100	34
587	20240712	092100	190720110	19110	19110	19110	19110	0
588	20240712	092000	190720110	19110	19090	19110	19090	52
589	20240712	091900	189726980	19090	19090	19090	19090	0
590	20240712	091800	189726980	19090	19000	19100	19000	817
591	20240712	091700	174147740	19000	18950	19000	18950	127
592	20240712	091600	171735540	18960	18960	18960	18960	2
593	20240712	091500	171697620	18910	18910	18910	18910	0
594	20240712	091400	171697620	18910	18880	18910	18880	31
595	20240712	091300	171111440	18830	18900	18900	18830	47
596	20240712	091200	170223280	18770	18770	18770	18770	0
597	20240712	091100	170223280	18770	18830	18830	18770	1000
598	20240712	091000	151437990	18890	18840	18890	18840	262
599	20240712	090900	146489050	18700	18730	18730	18700	2000
600	20240712	090800	109067900	18840	18840	18840	18840	0
601	20240712	090700	109067900	18840	18840	18840	18840	0
602	20240712	090600	109067900	18840	18840	18840	18840	80
603	20240712	090500	107560700	18720	18800	18800	18720	1002
604	20240712	090400	88802900	18840	18810	18840	18730	3112
605	20240712	090300	30405340	18810	18810	18810	18810	0
606	20240712	090200	30405340	18810	18900	18900	18810	843
607	20240712	090100	14539140	18920	18960	18960	18920	500
608	20240712	090000	5073620	19200	18900	19400	18900	262