KissMeData/403550/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211900	119609460	18970	18970	18970	18970	228
3	20240718	211800	119609460	18970	18970	18970	18970	0
4	20240718	211700	119609460	18970	18970	18970	18970	0
5	20240718	211600	119609460	18970	18970	18970	18970	0
6	20240718	211500	119609460	18970	18970	18970	18970	0
7	20240718	211400	119609460	18970	18970	18970	18970	0
8	20240718	211300	119609460	18970	18970	18970	18970	0
9	20240718	211200	119609460	18970	18970	18970	18970	0
10	20240718	211100	119609460	18970	18970	18970	18970	0
11	20240718	211000	119609460	18970	18970	18970	18970	0
12	20240718	210900	119609460	18970	18970	18970	18970	0
13	20240718	210800	119609460	18970	18970	18970	18970	0
14	20240718	210700	119609460	18970	18970	18970	18970	0
15	20240718	210600	119609460	18970	18970	18970	18970	0
16	20240718	210500	119609460	18970	18970	18970	18970	0
17	20240718	210400	119609460	18970	18970	18970	18970	0
18	20240718	210300	119609460	18970	18970	18970	18970	0
19	20240718	210200	119609460	18970	18970	18970	18970	0
20	20240718	210100	119609460	18970	18970	18970	18970	0
21	20240718	210000	119609460	18970	18970	18970	18970	0
22	20240718	205900	119609460	18970	18970	18970	18970	0
23	20240718	205800	119609460	18970	18970	18970	18970	0
24	20240718	205700	119609460	18970	18970	18970	18970	0
25	20240718	205600	119609460	18970	18970	18970	18970	0
26	20240718	205500	119609460	18970	18970	18970	18970	0
27	20240718	205400	119609460	18970	18970	18970	18970	0
28	20240718	205300	119609460	18970	18970	18970	18970	0
29	20240718	205200	119609460	18970	18970	18970	18970	0
30	20240718	205100	119609460	18970	18970	18970	18970	0
31	20240718	205000	119609460	18970	18970	18970	18970	0
32	20240718	204900	119609460	18970	18970	18970	18970	228
33	20240718	204800	119609460	18970	18970	18970	18970	0
34	20240718	204700	119609460	18970	18970	18970	18970	0
35	20240718	204600	119609460	18970	18970	18970	18970	0
36	20240718	204500	119609460	18970	18970	18970	18970	0
37	20240718	204400	119609460	18970	18970	18970	18970	0
38	20240718	204300	119609460	18970	18970	18970	18970	0
39	20240718	204200	119609460	18970	18970	18970	18970	0
40	20240718	204100	119609460	18970	18970	18970	18970	0
41	20240718	204000	119609460	18970	18970	18970	18970	0
42	20240718	203900	119609460	18970	18970	18970	18970	0
43	20240718	203800	119609460	18970	18970	18970	18970	0
44	20240718	203700	119609460	18970	18970	18970	18970	0
45	20240718	203600	119609460	18970	18970	18970	18970	0
46	20240718	203500	119609460	18970	18970	18970	18970	0
47	20240718	203400	119609460	18970	18970	18970	18970	0
48	20240718	203300	119609460	18970	18970	18970	18970	0
49	20240718	203200	119609460	18970	18970	18970	18970	0
50	20240718	203100	119609460	18970	18970	18970	18970	0
51	20240718	203000	119609460	18970	18970	18970	18970	0
52	20240718	202900	119609460	18970	18970	18970	18970	0
53	20240718	202800	119609460	18970	18970	18970	18970	0
54	20240718	202700	119609460	18970	18970	18970	18970	0
55	20240718	202600	119609460	18970	18970	18970	18970	0
56	20240718	202500	119609460	18970	18970	18970	18970	0
57	20240718	202400	119609460	18970	18970	18970	18970	0
58	20240718	202300	119609460	18970	18970	18970	18970	0
59	20240718	202200	119609460	18970	18970	18970	18970	0
60	20240718	202100	119609460	18970	18970	18970	18970	0
61	20240718	202000	119609460	18970	18970	18970	18970	0
62	20240718	201900	119609460	18970	18970	18970	18970	228
63	20240718	201800	119609460	18970	18970	18970	18970	0
64	20240718	201700	119609460	18970	18970	18970	18970	0
65	20240718	201600	119609460	18970	18970	18970	18970	0
66	20240718	201500	119609460	18970	18970	18970	18970	0
67	20240718	201400	119609460	18970	18970	18970	18970	0
68	20240718	201300	119609460	18970	18970	18970	18970	0
69	20240718	201200	119609460	18970	18970	18970	18970	0
70	20240718	201100	119609460	18970	18970	18970	18970	0
71	20240718	201000	119609460	18970	18970	18970	18970	0
72	20240718	200900	119609460	18970	18970	18970	18970	0
73	20240718	200800	119609460	18970	18970	18970	18970	0
74	20240718	200700	119609460	18970	18970	18970	18970	0
75	20240718	200600	119609460	18970	18970	18970	18970	0
76	20240718	200500	119609460	18970	18970	18970	18970	0
77	20240718	200400	119609460	18970	18970	18970	18970	0
78	20240718	200300	119609460	18970	18970	18970	18970	0
79	20240718	200200	119609460	18970	18970	18970	18970	0
80	20240718	200100	119609460	18970	18970	18970	18970	0
81	20240718	200000	119609460	18970	18970	18970	18970	0
82	20240718	195900	119609460	18970	18970	18970	18970	0
83	20240718	195800	119609460	18970	18970	18970	18970	0
84	20240718	195700	119609460	18970	18970	18970	18970	0
85	20240718	195600	119609460	18970	18970	18970	18970	0
86	20240718	195500	119609460	18970	18970	18970	18970	0
87	20240718	195400	119609460	18970	18970	18970	18970	0
88	20240718	195300	119609460	18970	18970	18970	18970	0
89	20240718	195200	119609460	18970	18970	18970	18970	0
90	20240718	195100	119609460	18970	18970	18970	18970	0
91	20240718	195000	119609460	18970	18970	18970	18970	0
92	20240718	194900	119609460	18970	18970	18970	18970	228
93	20240718	194800	119609460	18970	18970	18970	18970	0
94	20240718	194700	119609460	18970	18970	18970	18970	0
95	20240718	194600	119609460	18970	18970	18970	18970	0
96	20240718	194500	119609460	18970	18970	18970	18970	0
97	20240718	194400	119609460	18970	18970	18970	18970	0
98	20240718	194300	119609460	18970	18970	18970	18970	0
99	20240718	194200	119609460	18970	18970	18970	18970	0
100	20240718	194100	119609460	18970	18970	18970	18970	0
101	20240718	194000	119609460	18970	18970	18970	18970	0
102	20240718	193900	119609460	18970	18970	18970	18970	0
103	20240718	193800	119609460	18970	18970	18970	18970	0
104	20240718	193700	119609460	18970	18970	18970	18970	0
105	20240718	193600	119609460	18970	18970	18970	18970	0
106	20240718	193500	119609460	18970	18970	18970	18970	0
107	20240718	193400	119609460	18970	18970	18970	18970	0
108	20240718	193300	119609460	18970	18970	18970	18970	0
109	20240718	193200	119609460	18970	18970	18970	18970	0
110	20240718	193100	119609460	18970	18970	18970	18970	0
111	20240718	193000	119609460	18970	18970	18970	18970	0
112	20240718	192900	119609460	18970	18970	18970	18970	0
113	20240718	192800	119609460	18970	18970	18970	18970	0
114	20240718	192700	119609460	18970	18970	18970	18970	0
115	20240718	192600	119609460	18970	18970	18970	18970	0
116	20240718	192500	119609460	18970	18970	18970	18970	0
117	20240718	192400	119609460	18970	18970	18970	18970	0
118	20240718	192300	119609460	18970	18970	18970	18970	0
119	20240718	192200	119609460	18970	18970	18970	18970	0
120	20240718	192100	119609460	18970	18970	18970	18970	0
121	20240718	192000	119609460	18970	18970	18970	18970	0
122	20240718	191900	119609460	18970	18970	18970	18970	228
123	20240718	191800	119609460	18970	18970	18970	18970	0
124	20240718	191700	119609460	18970	18970	18970	18970	0
125	20240718	191600	119609460	18970	18970	18970	18970	0
126	20240718	191500	119609460	18970	18970	18970	18970	0
127	20240718	191400	119609460	18970	18970	18970	18970	0
128	20240718	191300	119609460	18970	18970	18970	18970	0
129	20240718	191200	119609460	18970	18970	18970	18970	0
130	20240718	191100	119609460	18970	18970	18970	18970	0
131	20240718	191000	119609460	18970	18970	18970	18970	0
132	20240718	190900	119609460	18970	18970	18970	18970	0
133	20240718	190800	119609460	18970	18970	18970	18970	0
134	20240718	190700	119609460	18970	18970	18970	18970	0
135	20240718	190600	119609460	18970	18970	18970	18970	0
136	20240718	190500	119609460	18970	18970	18970	18970	0
137	20240718	190400	119609460	18970	18970	18970	18970	0
138	20240718	190300	119609460	18970	18970	18970	18970	0
139	20240718	190200	119609460	18970	18970	18970	18970	0
140	20240718	190100	119609460	18970	18970	18970	18970	0
141	20240718	190000	119609460	18970	18970	18970	18970	0
142	20240718	185900	119609460	18970	18970	18970	18970	0
143	20240718	185800	119609460	18970	18970	18970	18970	0
144	20240718	185700	119609460	18970	18970	18970	18970	0
145	20240718	185600	119609460	18970	18970	18970	18970	0
146	20240718	185500	119609460	18970	18970	18970	18970	0
147	20240718	185400	119609460	18970	18970	18970	18970	0
148	20240718	185300	119609460	18970	18970	18970	18970	0
149	20240718	185200	119609460	18970	18970	18970	18970	0
150	20240718	185100	119609460	18970	18970	18970	18970	0
151	20240718	185000	119609460	18970	18970	18970	18970	0
152	20240718	184900	119609460	18970	18970	18970	18970	228
153	20240718	184800	119609460	18970	18970	18970	18970	0
154	20240718	184700	119609460	18970	18970	18970	18970	0
155	20240718	184600	119609460	18970	18970	18970	18970	0
156	20240718	184500	119609460	18970	18970	18970	18970	0
157	20240718	184400	119609460	18970	18970	18970	18970	0
158	20240718	184300	119609460	18970	18970	18970	18970	0
159	20240718	184200	119609460	18970	18970	18970	18970	0
160	20240718	184100	119609460	18970	18970	18970	18970	0
161	20240718	184000	119609460	18970	18970	18970	18970	0
162	20240718	183900	119609460	18970	18970	18970	18970	0
163	20240718	183800	119609460	18970	18970	18970	18970	0
164	20240718	183700	119609460	18970	18970	18970	18970	0
165	20240718	183600	119609460	18970	18970	18970	18970	0
166	20240718	183500	119609460	18970	18970	18970	18970	0
167	20240718	183400	119609460	18970	18970	18970	18970	0
168	20240718	183300	119609460	18970	18970	18970	18970	0
169	20240718	183200	119609460	18970	18970	18970	18970	0
170	20240718	183100	119609460	18970	18970	18970	18970	0
171	20240718	183000	119609460	18970	18970	18970	18970	0
172	20240718	182900	119609460	18970	18970	18970	18970	0
173	20240718	182800	119609460	18970	18970	18970	18970	0
174	20240718	182700	119609460	18970	18970	18970	18970	0
175	20240718	182600	119609460	18970	18970	18970	18970	0
176	20240718	182500	119609460	18970	18970	18970	18970	0
177	20240718	182400	119609460	18970	18970	18970	18970	0
178	20240718	182300	119609460	18970	18970	18970	18970	0
179	20240718	182200	119609460	18970	18970	18970	18970	0
180	20240718	182100	119609460	18970	18970	18970	18970	0
181	20240718	182000	119609460	18970	18970	18970	18970	0
182	20240718	181900	119609460	18970	18970	18970	18970	228
183	20240718	181800	119609460	18970	18970	18970	18970	0
184	20240718	181700	119609460	18970	18970	18970	18970	0
185	20240718	181600	119609460	18970	18970	18970	18970	0
186	20240718	181500	119609460	18970	18970	18970	18970	0
187	20240718	181400	119609460	18970	18970	18970	18970	0
188	20240718	181300	119609460	18970	18970	18970	18970	0
189	20240718	181200	119609460	18970	18970	18970	18970	0
190	20240718	181100	119609460	18970	18970	18970	18970	0
191	20240718	181000	119609460	18970	18970	18970	18970	0
192	20240718	180900	119609460	18970	18970	18970	18970	0
193	20240718	180800	119609460	18970	18970	18970	18970	0
194	20240718	180700	119609460	18970	18970	18970	18970	0
195	20240718	180600	119609460	18970	18970	18970	18970	0
196	20240718	180500	119609460	18970	18970	18970	18970	0
197	20240718	180400	119609460	18970	18970	18970	18970	0
198	20240718	180300	119609460	18970	18970	18970	18970	0
199	20240718	180200	119609460	18970	18970	18970	18970	0
200	20240718	180100	119609460	18970	18970	18970	18970	0
201	20240718	180000	119609460	18970	18970	18970	18970	0
202	20240718	175900	119609460	18970	18970	18970	18970	0
203	20240718	175800	119609460	18970	18970	18970	18970	0
204	20240718	175700	119609460	18970	18970	18970	18970	0
205	20240718	175600	119609460	18970	18970	18970	18970	0
206	20240718	175500	119609460	18970	18970	18970	18970	0
207	20240718	175400	119609460	18970	18970	18970	18970	0
208	20240718	175300	119609460	18970	18970	18970	18970	0
209	20240718	175200	119609460	18970	18970	18970	18970	0
210	20240718	175100	119609460	18970	18970	18970	18970	0
211	20240718	175000	119609460	18970	18970	18970	18970	0
212	20240718	174900	119609460	18970	18970	18970	18970	228
213	20240718	174800	119609460	18970	18970	18970	18970	0
214	20240718	174700	119609460	18970	18970	18970	18970	0
215	20240718	174600	119609460	18970	18970	18970	18970	0
216	20240718	174500	119609460	18970	18970	18970	18970	0
217	20240718	174400	119609460	18970	18970	18970	18970	0
218	20240718	174300	119609460	18970	18970	18970	18970	0
219	20240718	174200	119609460	18970	18970	18970	18970	0
220	20240718	174100	119609460	18970	18970	18970	18970	0
221	20240718	174000	119609460	18970	18970	18970	18970	0
222	20240718	173900	119609460	18970	18970	18970	18970	0
223	20240718	173800	119609460	18970	18970	18970	18970	0
224	20240718	173700	119609460	18970	18970	18970	18970	0
225	20240718	173600	119609460	18970	18970	18970	18970	0
226	20240718	173500	119609460	18970	18970	18970	18970	0
227	20240718	173400	119609460	18970	18970	18970	18970	0
228	20240718	173300	119609460	18970	18970	18970	18970	0
229	20240718	173200	119609460	18970	18970	18970	18970	0
230	20240718	173100	119609460	18970	18970	18970	18970	0
231	20240718	173000	119609460	18970	18970	18970	18970	0
232	20240718	172900	119609460	18970	18970	18970	18970	0
233	20240718	172800	119609460	18970	18970	18970	18970	0
234	20240718	172700	119609460	18970	18970	18970	18970	0
235	20240718	172600	119609460	18970	18970	18970	18970	0
236	20240718	172500	119609460	18970	18970	18970	18970	0
237	20240718	172400	119609460	18970	18970	18970	18970	0
238	20240718	172300	119609460	18970	18970	18970	18970	0
239	20240718	172200	119609460	18970	18970	18970	18970	0
240	20240718	172100	119609460	18970	18970	18970	18970	0
241	20240718	172000	119609460	18970	18970	18970	18970	0
242	20240718	171900	119609460	18970	18970	18970	18970	228
243	20240718	171800	119609460	18970	18970	18970	18970	0
244	20240718	171700	119609460	18970	18970	18970	18970	0
245	20240718	171600	119609460	18970	18970	18970	18970	0
246	20240718	171500	119609460	18970	18970	18970	18970	0
247	20240718	171400	119609460	18970	18970	18970	18970	0
248	20240718	171300	119609460	18970	18970	18970	18970	0
249	20240718	171200	119609460	18970	18970	18970	18970	0
250	20240718	171100	119609460	18970	18970	18970	18970	0
251	20240718	171000	119609460	18970	18970	18970	18970	0
252	20240718	170900	119609460	18970	18970	18970	18970	0
253	20240718	170800	119609460	18970	18970	18970	18970	0
254	20240718	170700	119609460	18970	18970	18970	18970	0
255	20240718	170600	119609460	18970	18970	18970	18970	0
256	20240718	170500	119609460	18970	18970	18970	18970	0
257	20240718	170400	119609460	18970	18970	18970	18970	0
258	20240718	170300	119609460	18970	18970	18970	18970	0
259	20240718	170200	119609460	18970	18970	18970	18970	0
260	20240718	170100	119609460	18970	18970	18970	18970	0
261	20240718	170000	119609460	18970	18970	18970	18970	0
262	20240718	165900	119609460	18970	18970	18970	18970	0
263	20240718	165800	119609460	18970	18970	18970	18970	0
264	20240718	165700	119609460	18970	18970	18970	18970	0
265	20240718	165600	119609460	18970	18970	18970	18970	0
266	20240718	165500	119609460	18970	18970	18970	18970	0
267	20240718	165400	119609460	18970	18970	18970	18970	0
268	20240718	165300	119609460	18970	18970	18970	18970	0
269	20240718	165200	119609460	18970	18970	18970	18970	0
270	20240718	165100	119609460	18970	18970	18970	18970	0
271	20240718	165000	119609460	18970	18970	18970	18970	0
272	20240718	164900	119609460	18970	18970	18970	18970	228
273	20240718	164800	119609460	18970	18970	18970	18970	0
274	20240718	164700	119609460	18970	18970	18970	18970	0
275	20240718	164600	119609460	18970	18970	18970	18970	0
276	20240718	164500	119609460	18970	18970	18970	18970	0
277	20240718	164400	119609460	18970	18970	18970	18970	0
278	20240718	164300	119609460	18970	18970	18970	18970	0
279	20240718	164200	119609460	18970	18970	18970	18970	0
280	20240718	164100	119609460	18970	18970	18970	18970	0
281	20240718	164000	119609460	18970	18970	18970	18970	0
282	20240718	163900	119609460	18970	18970	18970	18970	0
283	20240718	163800	119609460	18970	18970	18970	18970	0
284	20240718	163700	119609460	18970	18970	18970	18970	0
285	20240718	163600	119609460	18970	18970	18970	18970	0
286	20240718	163500	119609460	18970	18970	18970	18970	0
287	20240718	163400	119609460	18970	18970	18970	18970	0
288	20240718	163300	119609460	18970	18970	18970	18970	0
289	20240718	163200	119609460	18970	18970	18970	18970	0
290	20240718	163100	119609460	18970	18970	18970	18970	0
291	20240718	163000	119609460	18970	18970	18970	18970	0
292	20240718	162900	119609460	18970	18970	18970	18970	0
293	20240718	162800	119609460	18970	18970	18970	18970	0
294	20240718	162700	119609460	18970	18970	18970	18970	0
295	20240718	162600	119609460	18970	18970	18970	18970	0
296	20240718	162500	119609460	18970	18970	18970	18970	0
297	20240718	162400	119609460	18970	18970	18970	18970	0
298	20240718	162300	119609460	18970	18970	18970	18970	0
299	20240718	162200	119609460	18970	18970	18970	18970	0
300	20240718	162100	119609460	18970	18970	18970	18970	0
301	20240718	162000	119609460	18970	18970	18970	18970	0
302	20240718	161900	119609460	18970	18970	18970	18970	228
303	20240718	161800	119609460	18970	18970	18970	18970	0
304	20240718	161700	119609460	18970	18970	18970	18970	0
305	20240718	161600	119609460	18970	18970	18970	18970	0
306	20240718	161500	119609460	18970	18970	18970	18970	0
307	20240718	161400	119609460	18970	18970	18970	18970	0
308	20240718	161300	119609460	18970	18970	18970	18970	0
309	20240718	161200	119609460	18970	18970	18970	18970	0
310	20240718	161100	119609460	18970	18970	18970	18970	0
311	20240718	161000	119609460	18970	18970	18970	18970	0
312	20240718	160900	119609460	18970	18970	18970	18970	0
313	20240718	160800	119609460	18970	18970	18970	18970	0
314	20240718	160700	119609460	18970	18970	18970	18970	0
315	20240718	160600	119609460	18970	18970	18970	18970	0
316	20240718	160500	119609460	18970	18970	18970	18970	0
317	20240718	160400	119609460	18970	18970	18970	18970	0
318	20240718	160300	119609460	18970	18970	18970	18970	0
319	20240718	160200	119609460	18970	18970	18970	18970	0
320	20240718	160100	119609460	18970	18970	18970	18970	0
321	20240718	160000	119609460	18970	18970	18970	18970	0
322	20240718	155900	119609460	18970	18970	18970	18970	0
323	20240718	155800	119609460	18970	18970	18970	18970	0
324	20240718	155700	119609460	18970	18970	18970	18970	0
325	20240718	155600	119609460	18970	18970	18970	18970	0
326	20240718	155500	119609460	18970	18970	18970	18970	0
327	20240718	155400	119609460	18970	18970	18970	18970	0
328	20240718	155300	119609460	18970	18970	18970	18970	0
329	20240718	155200	119609460	18970	18970	18970	18970	0
330	20240718	155100	119609460	18970	18970	18970	18970	0
331	20240718	155000	119609460	18970	18970	18970	18970	0
332	20240718	154900	119609460	18970	18970	18970	18970	228
333	20240718	154800	119609460	18970	18970	18970	18970	0
334	20240718	154700	119609460	18970	18970	18970	18970	0
335	20240718	154600	119609460	18970	18970	18970	18970	0
336	20240718	154500	119609460	18970	18970	18970	18970	0
337	20240718	154400	119609460	18970	18970	18970	18970	0
338	20240718	154300	119609460	18970	18970	18970	18970	0
339	20240718	154200	119609460	18970	18970	18970	18970	0
340	20240718	154100	119609460	18970	18970	18970	18970	0
341	20240718	154000	119609460	18970	18970	18970	18970	0
342	20240718	153900	119609460	18970	18970	18970	18970	0
343	20240718	153800	119609460	18970	18970	18970	18970	0
344	20240718	153700	119609460	18970	18970	18970	18970	0
345	20240718	153600	119609460	18970	18970	18970	18970	0
346	20240718	153500	119609460	18970	18970	18970	18970	0
347	20240718	153400	119609460	18970	18970	18970	18970	0
348	20240718	153300	119609460	18970	18970	18970	18970	0
349	20240718	153200	119609460	18970	18970	18970	18970	0
350	20240718	153100	119609460	18970	18970	18970	18970	0
351	20240718	153000	119609460	18970	18970	18970	18970	228
352	20240718	152900	115284300	18950	18950	18950	18950	0
353	20240718	152800	115284300	18950	18950	18950	18950	0
354	20240718	152700	115284300	18950	18950	18950	18950	0
355	20240718	152600	115284300	18950	18950	18950	18950	0
356	20240718	152500	115284300	18950	18950	18950	18950	0
357	20240718	152400	115284300	18950	18950	18950	18950	0
358	20240718	152300	115284300	18950	18950	18950	18950	0
359	20240718	152200	115284300	18950	18950	18950	18950	0
360	20240718	152100	115284300	18950	18950	18950	18950	0
361	20240718	152000	115284300	18950	18950	18950	18950	0
362	20240718	151900	115284300	18950	18950	18950	18950	0
363	20240718	151800	115284300	18950	18950	18950	18950	0
364	20240718	151700	115284300	18950	18950	18950	18950	1
365	20240718	151600	115265350	18850	18850	18850	18850	0
366	20240718	151500	115265350	18850	18830	18850	18830	19
367	20240718	151400	114907280	18830	18840	18840	18830	17
368	20240718	151300	114587160	18830	18830	18830	18830	1
369	20240718	151200	114568330	18850	18850	18850	18820	18
370	20240718	151100	114229060	18860	18860	18860	18860	1
371	20240718	151000	114210200	18870	18880	18880	18870	8
372	20240718	150900	114059230	18890	18890	18890	18890	1
373	20240718	150800	114040340	18900	18900	18900	18900	22
374	20240718	150700	113624540	18900	18920	18920	18900	203
375	20240718	150600	109787050	18920	18930	18930	18920	25
376	20240718	150500	109313810	18930	18930	18930	18930	2
377	20240718	150400	109275950	18930	18930	18930	18930	1
378	20240718	150300	109257020	18930	18930	18930	18930	3
379	20240718	150200	109200230	18940	18940	18940	18930	3
380	20240718	150100	109143420	18930	18930	18930	18930	1
381	20240718	150000	109124490	18930	18930	18930	18930	2
382	20240718	145900	109086630	18930	18930	18930	18930	2
383	20240718	145800	109048770	18930	18930	18930	18930	2
384	20240718	145700	109010910	18930	18930	18930	18930	1
385	20240718	145600	108991980	18930	18930	18930	18930	2
386	20240718	145500	108954120	18930	18930	18930	18930	1
387	20240718	145400	108935190	18930	18930	18930	18930	1
388	20240718	145300	108916260	18930	18930	18930	18930	0
389	20240718	145200	108916260	18930	18930	18930	18930	12
390	20240718	145100	108689100	18930	18930	18930	18930	0
391	20240718	145000	108689100	18930	18930	18930	18930	0
392	20240718	144900	108689100	18930	18930	18930	18930	0
393	20240718	144800	108689100	18930	18930	18930	18930	2
394	20240718	144700	108651240	18940	18940	18940	18940	0
395	20240718	144600	108651240	18940	18940	18940	18940	0
396	20240718	144500	108651240	18940	18940	18940	18940	0
397	20240718	144400	108651240	18940	18940	18940	18940	7
398	20240718	144300	108518660	18970	18970	18970	18970	0
399	20240718	144200	108518660	18970	18970	18970	18970	0
400	20240718	144100	108518660	18970	18970	18970	18970	0
401	20240718	144000	108518660	18970	18970	18970	18970	0
402	20240718	143900	108518660	18970	18970	18970	18970	0
403	20240718	143800	108518660	18970	18970	18970	18970	0
404	20240718	143700	108518660	18970	18970	18970	18970	0
405	20240718	143600	108518660	18970	18970	18970	18970	10
406	20240718	143500	108328960	18950	18940	18950	18940	215
407	20240718	143400	104256750	18940	18940	18940	18940	0
408	20240718	143300	104256750	18940	18940	18940	18940	0
409	20240718	143200	104256750	18940	18940	18940	18940	2
410	20240718	143100	104218870	18950	18940	18950	18940	27
411	20240718	143000	103707440	18940	18930	18940	18930	43
412	20240718	142900	102893140	18930	18930	18930	18930	2
413	20240718	142800	102855280	18930	18930	18930	18930	2
414	20240718	142700	102817420	18930	18930	18930	18930	4
415	20240718	142600	102741700	18930	18930	18930	18930	1
416	20240718	142500	102722770	18930	18930	18930	18930	2
417	20240718	142400	102684910	18930	18930	18930	18930	2
418	20240718	142300	102647050	18930	18930	18930	18930	3
419	20240718	142200	102590260	18930	18930	18930	18930	14
420	20240718	142100	102325240	18930	18930	18930	18930	2
421	20240718	142000	102287380	18930	18930	18930	18930	1
422	20240718	141900	102268450	18930	18930	18930	18930	4
423	20240718	141800	102192730	18930	18930	18930	18930	2
424	20240718	141700	102154870	18930	18930	18930	18930	2
425	20240718	141600	102117010	18930	18930	18930	18930	2
426	20240718	141500	102079150	18930	18930	18930	18930	2
427	20240718	141400	102041290	18930	18930	18930	18930	1
428	20240718	141300	102022360	18930	18930	18930	18930	1
429	20240718	141200	102003430	18930	18930	18930	18930	3
430	20240718	141100	101946640	18930	18930	18930	18930	1
431	20240718	141000	101927710	18930	18930	18930	18930	1
432	20240718	140900	101908780	18930	18930	18930	18930	4
433	20240718	140800	101833060	18930	18930	18930	18930	2
434	20240718	140700	101795200	18930	18930	18930	18930	1
435	20240718	140600	101776270	18930	18930	18930	18930	1
436	20240718	140500	101757340	18930	18930	18930	18930	3
437	20240718	140400	101700550	18930	18930	18930	18930	1
438	20240718	140300	101681620	18930	18930	18930	18930	1
439	20240718	140200	101662690	18930	18930	18930	18930	16
440	20240718	140100	101359810	18930	18930	18930	18930	1
441	20240718	140000	101340880	18940	18940	18940	18940	0
442	20240718	135900	101340880	18940	18940	18940	18940	7
443	20240718	135800	101208300	18930	18930	18930	18930	1
444	20240718	135700	101189370	18930	18930	18930	18930	1
445	20240718	135600	101170440	18930	18930	18930	18930	1
446	20240718	135500	101151510	18940	18940	18940	18940	4
447	20240718	135400	101075750	18940	18940	18940	18940	1
448	20240718	135300	101056810	18940	18930	18940	18930	11
449	20240718	135200	100848480	18930	18930	18930	18930	0
450	20240718	135100	100848480	18930	18930	18930	18930	4
451	20240718	135000	100772760	18940	18940	18940	18940	1
452	20240718	134900	100753820	18930	18930	18930	18930	1
453	20240718	134800	100734890	18930	18930	18930	18930	13
454	20240718	134700	100488800	18930	18940	18940	18930	4
455	20240718	134600	100413070	18940	18930	18940	18930	23
456	20240718	134500	99977470	18930	18930	18930	18930	1
457	20240718	134400	99958540	18930	18930	18930	18930	4
458	20240718	134300	99882820	18930	18930	18930	18930	2
459	20240718	134200	99844960	18930	18930	18930	18930	2
460	20240718	134100	99807100	18930	18930	18930	18930	1
461	20240718	134000	99788170	18930	18930	18930	18930	4
462	20240718	133900	99712450	18930	18930	18930	18930	12
463	20240718	133800	99485290	18940	18940	18940	18940	0
464	20240718	133700	99485290	18940	18940	18940	18940	0
465	20240718	133600	99485290	18940	18930	18940	18930	24
466	20240718	133500	99030740	18930	18930	18930	18930	1
467	20240718	133400	99011810	18930	18930	18930	18930	1
468	20240718	133300	98992880	18930	18930	18930	18930	1
469	20240718	133200	98973950	18930	18930	18930	18930	2
470	20240718	133100	98936090	18930	18930	18930	18930	1
471	20240718	133000	98917160	18930	18930	18930	18930	2
472	20240718	132900	98879300	18930	18930	18930	18930	1
473	20240718	132800	98860370	19000	19000	19000	19000	0
474	20240718	132700	98860370	19000	19000	19000	19000	0
475	20240718	132600	98860370	19000	19000	19000	19000	0
476	20240718	132500	98860370	19000	19000	19000	19000	0
477	20240718	132400	98860370	19000	19000	19000	19000	0
478	20240718	132300	98860370	19000	19000	19000	19000	0
479	20240718	132200	98860370	19000	19000	19000	19000	0
480	20240718	132100	98860370	19000	19000	19000	19000	0
481	20240718	132000	98860370	19000	19000	19000	19000	0
482	20240718	131900	98860370	19000	19000	19000	19000	0
483	20240718	131800	98860370	19000	19000	19000	19000	0
484	20240718	131700	98860370	19000	19000	19000	19000	0
485	20240718	131600	98860370	19000	19000	19000	19000	0
486	20240718	131500	98860370	19000	19000	19000	19000	20
487	20240718	131400	98480370	19000	19000	19000	19000	0
488	20240718	131300	98480370	19000	19000	19000	19000	0
489	20240718	131200	98480370	19000	19000	19000	19000	1
490	20240718	131100	98461370	19000	19000	19000	19000	0
491	20240718	131000	98461370	19000	19000	19000	19000	0
492	20240718	130900	98461370	19000	19000	19000	19000	0
493	20240718	130800	98461370	19000	18930	19000	18930	23
494	20240718	130700	98025410	18940	18940	18940	18940	24
495	20240718	130600	97570850	18930	18930	18930	18930	1
496	20240718	130500	97551920	18930	18930	18930	18930	1
497	20240718	130400	97532990	18930	18930	18930	18930	3
498	20240718	130300	97476200	18930	18930	18930	18930	0
499	20240718	130200	97476200	18930	18930	18930	18930	1
500	20240718	130100	97457270	18930	18930	18930	18930	4
501	20240718	130000	97381550	18930	18930	18930	18930	4
502	20240718	125900	97305830	18930	18930	18930	18930	1
503	20240718	125800	97286900	18930	18930	18930	18930	2
504	20240718	125700	97249040	18930	18930	18930	18930	6
505	20240718	125600	97135460	18930	18930	18930	18930	1
506	20240718	125500	97116530	18930	18940	18940	18930	34
507	20240718	125400	96472640	18930	18930	18930	18930	4
508	20240718	125300	96396920	18930	18930	18930	18930	5
509	20240718	125200	96302270	18930	18930	18930	18930	6
510	20240718	125100	96188690	18930	18930	18930	18930	2
511	20240718	125000	96150830	18930	18930	18930	18930	4
512	20240718	124900	96075110	18930	18930	18930	18930	4
513	20240718	124800	95999390	18930	18930	18930	18930	7
514	20240718	124700	95866880	18930	18930	18930	18930	2
515	20240718	124600	95829020	18930	18930	18930	18930	2
516	20240718	124500	95791160	18930	18930	18930	18930	75
517	20240718	124400	94371410	18930	18930	18930	18930	1
518	20240718	124300	94352480	18930	18930	18930	18930	3
519	20240718	124200	94295690	18930	18930	18930	18930	3
520	20240718	124100	94238900	18930	18930	18940	18930	7
521	20240718	124000	94106380	18930	18930	18930	18930	1
522	20240718	123900	94087450	18930	18930	18930	18930	3
523	20240718	123800	94030660	18940	18940	18940	18940	1
524	20240718	123700	94011720	18940	18940	18940	18940	0
525	20240718	123600	94011720	18940	18940	18940	18940	2
526	20240718	123500	93973840	18940	18940	18940	18940	3
527	20240718	123400	93917020	18940	18940	18940	18940	0
528	20240718	123300	93917020	18940	18940	18940	18940	5
529	20240718	123200	93822320	18940	18940	18940	18940	4
530	20240718	123100	93746560	18950	18950	18950	18950	0
531	20240718	123000	93746560	18950	18950	18950	18950	11
532	20240718	122900	93538110	18950	18950	18950	18950	0
533	20240718	122800	93538110	18950	18950	18950	18950	4
534	20240718	122700	93462310	18950	18950	18950	18950	1
535	20240718	122600	93443360	18950	18950	18950	18950	5
536	20240718	122500	93348610	18960	18970	18970	18960	13
537	20240718	122400	93102040	18960	18950	18960	18950	17
538	20240718	122300	92779730	18950	18950	18950	18950	5
539	20240718	122200	92684980	18950	18950	18950	18950	0
540	20240718	122100	92684980	18950	18950	18950	18950	6
541	20240718	122000	92571280	18950	18950	18950	18950	4
542	20240718	121900	92495480	18950	18950	18950	18950	5
543	20240718	121800	92400730	18950	18960	18960	18950	150
544	20240718	121700	89557420	18960	18960	18960	18960	0
545	20240718	121600	89557420	18960	18960	18960	18960	4
546	20240718	121500	89481580	18960	18960	18960	18960	8
547	20240718	121400	89329900	18960	18960	18960	18960	6
548	20240718	121300	89216140	18960	18960	18960	18960	0
549	20240718	121200	89216140	18960	18970	18970	18960	23
550	20240718	121100	88779860	18980	18980	18980	18980	0
551	20240718	121000	88779860	18980	18980	18980	18980	15
552	20240718	120900	88495160	18960	18960	18960	18960	4
553	20240718	120800	88419320	18960	18960	18960	18960	0
554	20240718	120700	88419320	18960	18960	18960	18960	0
555	20240718	120600	88419320	18960	18960	18960	18960	3
556	20240718	120500	88362440	18990	18990	18990	18990	0
557	20240718	120400	88362440	18990	18990	18990	18990	10
558	20240718	120300	88172540	18950	18950	18950	18950	0
559	20240718	120200	88172540	18950	18950	18950	18950	0
560	20240718	120100	88172540	18950	18950	18950	18950	4
561	20240718	120000	88096740	18950	18950	18950	18950	0
562	20240718	115900	88096740	18950	18950	18950	18950	3
563	20240718	115800	88039890	19000	19000	19000	19000	0
564	20240718	115700	88039890	19000	18960	19000	18950	58
565	20240718	115600	86939060	18950	18950	18950	18950	2
566	20240718	115500	86901160	18950	18950	18950	18950	0
567	20240718	115400	86901160	18950	18950	18950	18950	4
568	20240718	115300	86825360	18950	18950	18950	18950	0
569	20240718	115200	86825360	18950	18950	18950	18950	3
570	20240718	115100	86768510	18950	18950	18950	18950	0
571	20240718	115000	86768510	18950	18950	18950	18950	5
572	20240718	114900	86673760	18950	18950	18950	18950	0
573	20240718	114800	86673760	18950	18950	18950	18950	0
574	20240718	114700	86673760	18950	18960	18970	18950	44
575	20240718	114600	85839530	18950	18950	18950	18950	3
576	20240718	114500	85782680	18950	18950	18950	18950	3
577	20240718	114400	85725830	18950	18950	18950	18950	0
578	20240718	114300	85725830	18950	18950	18950	18950	0
579	20240718	114200	85725830	18950	18950	18950	18950	8
580	20240718	114100	85574230	18950	18950	18950	18950	0
581	20240718	114000	85574230	18950	18950	18950	18950	5
582	20240718	113900	85479480	18950	18950	18950	18950	3
583	20240718	113800	85422630	18950	18950	18950	18950	3
584	20240718	113700	85365780	18950	18950	18950	18950	3
585	20240718	113600	85308930	18950	18950	18950	18950	0
586	20240718	113500	85308930	18950	18950	18950	18950	7
587	20240718	113400	85176280	18950	18950	18950	18950	0
588	20240718	113300	85176280	18950	18950	18950	18950	0
589	20240718	113200	85176280	18950	18950	18950	18950	4
590	20240718	113100	85100480	18950	18950	18950	18950	2
591	20240718	113000	85062580	18960	18950	18960	18950	7
592	20240718	112900	84929890	18950	18950	18950	18950	0
593	20240718	112800	84929890	18950	18950	18950	18950	8
594	20240718	112700	84778290	18960	18960	18960	18960	0
595	20240718	112600	84778290	18960	18960	18960	18960	1
596	20240718	112500	84759330	18960	18960	18960	18960	5
597	20240718	112400	84664530	18960	18960	18960	18960	17
598	20240718	112300	84342210	18950	18950	18950	18950	1
599	20240718	112200	84323260	18950	18950	18950	18950	3
600	20240718	112100	84266410	18950	18950	18950	18950	2
601	20240718	112000	84228510	18960	18960	18960	18960	1
602	20240718	111900	84209550	18950	18950	18950	18950	0
603	20240718	111800	84209550	18950	18950	18950	18950	4
604	20240718	111700	84133750	18990	18990	18990	18990	0
605	20240718	111600	84133750	18990	18950	18990	18950	87
606	20240718	111500	82483840	18940	18940	18940	18940	4
607	20240718	111400	82408080	18940	18940	18940	18940	3
608	20240718	111300	82351260	18940	18940	18940	18940	7
609	20240718	111200	82218680	18950	18950	18950	18950	0
610	20240718	111100	82218680	18950	18950	18950	18950	1
611	20240718	111000	82199730	18950	18950	18950	18950	0
612	20240718	110900	82199730	18950	18950	18950	18950	1
613	20240718	110800	82180780	18940	18940	18940	18940	14
614	20240718	110700	81915620	18940	18940	18940	18940	1
615	20240718	110600	81896680	18940	18940	18940	18940	5
616	20240718	110500	81801980	18940	18940	18940	18940	1
617	20240718	110400	81783040	18940	18940	18940	18940	0
618	20240718	110300	81783040	18940	18940	18940	18940	4
619	20240718	110200	81707280	18940	18940	18940	18940	0
620	20240718	110100	81707280	18940	18940	18940	18940	3
621	20240718	110000	81650460	18940	18940	18940	18940	0
622	20240718	105900	81650460	18940	18940	18940	18940	5
623	20240718	105800	81555760	18940	18940	18940	18940	0
624	20240718	105700	81555760	18940	18940	18940	18940	0
625	20240718	105600	81555760	18940	18940	18940	18940	4
626	20240718	105500	81480000	18940	18940	18940	18940	0
627	20240718	105400	81480000	18940	18940	18940	18940	0
628	20240718	105300	81480000	18940	18940	18940	18940	3
629	20240718	105200	81423180	18940	18940	18940	18940	0
630	20240718	105100	81423180	18940	18940	18940	18940	5
631	20240718	105000	81328480	18940	18940	18940	18940	0
632	20240718	104900	81328480	18940	18940	18940	18940	5
633	20240718	104800	81233780	18940	18940	18940	18940	0
634	20240718	104700	81233780	18940	18940	18940	18940	0
635	20240718	104600	81233780	18940	18940	18940	18940	3
636	20240718	104500	81176960	18950	18950	18950	18950	7
637	20240718	104400	81044310	18990	18990	18990	18990	0
638	20240718	104300	81044310	18990	18970	18990	18970	16
639	20240718	104200	80740670	18960	18940	18960	18940	18
640	20240718	104100	80399550	18940	18940	18940	18940	1
641	20240718	104000	80380610	18940	18940	18940	18940	4
642	20240718	103900	80304850	18940	18940	18940	18940	3
643	20240718	103800	80248030	18950	18950	18950	18950	13
644	20240718	103700	80001680	18950	18950	18950	18950	2
645	20240718	103600	79963780	18960	18960	18960	18960	0
646	20240718	103500	79963780	18960	18960	18960	18960	13
647	20240718	103400	79717300	18940	18940	18940	18940	5
648	20240718	103300	79622600	18940	18940	18940	18940	1
649	20240718	103200	79603660	18940	18940	18940	18940	3
650	20240718	103100	79546840	18940	18940	18940	18940	15
651	20240718	103000	79262740	18950	18960	18960	18950	25
652	20240718	102900	78788820	18970	18970	18970	18970	0
653	20240718	102800	78788820	18970	18970	18970	18970	0
654	20240718	102700	78788820	18970	18970	18970	18970	1
655	20240718	102600	78769850	18980	18980	18980	18980	16
656	20240718	102500	78466170	18990	18990	18990	18990	1
657	20240718	102400	78447180	19010	19010	19010	19010	0
658	20240718	102300	78447180	19010	19010	19010	19010	1
659	20240718	102200	78428170	19010	19010	19010	19010	5
660	20240718	102100	78333120	19010	19010	19010	19010	11
661	20240718	102000	78124010	19040	19040	19040	19040	22
662	20240718	101900	77705130	19040	19040	19040	19040	13
663	20240718	101800	77457610	19040	19040	19040	19040	0
664	20240718	101700	77457610	19040	19040	19040	19040	4
665	20240718	101600	77381450	19040	19040	19040	19040	1
666	20240718	101500	77362410	19040	19040	19040	19040	5
667	20240718	101400	77267210	19040	19040	19040	19040	1
668	20240718	101300	77248170	19040	19040	19040	19040	5
669	20240718	101200	77152970	19040	19040	19040	19040	1
670	20240718	101100	77133930	19040	19040	19040	19040	0
671	20240718	101000	77133930	19040	19040	19040	19040	4
672	20240718	100900	77057770	19040	19040	19040	19040	1
673	20240718	100800	77038730	19040	19040	19040	19040	5
674	20240718	100700	76943530	19040	19040	19040	19040	0
675	20240718	100600	76943530	19040	19040	19040	19040	0
676	20240718	100500	76943530	19040	19140	19140	19040	9
677	20240718	100400	76771670	19040	19040	19040	19040	0
678	20240718	100300	76771670	19040	19040	19040	19040	3
679	20240718	100200	76714550	19040	19040	19040	19040	0
680	20240718	100100	76714550	19040	19040	19040	19040	5
681	20240718	100000	76619350	19170	19170	19170	19170	1
682	20240718	095900	76600180	19040	19040	19040	19040	0
683	20240718	095800	76600180	19040	19040	19040	19040	4
684	20240718	095700	76524020	19040	19040	19040	19040	0
685	20240718	095600	76524020	19040	19040	19040	19040	0
686	20240718	095500	76524020	19040	19040	19040	19040	3
687	20240718	095400	76466900	19210	19020	19210	19020	6
688	20240718	095300	76352590	19030	19030	19030	19030	0
689	20240718	095200	76352590	19030	19030	19030	19030	0
690	20240718	095100	76352590	19030	19030	19030	19030	4
691	20240718	095000	76276470	19250	19250	19250	19250	0
692	20240718	094900	76276470	19250	19250	19250	19250	352
693	20240718	094800	69500470	19250	19250	19250	19250	38
694	20240718	094700	68768970	19250	19160	19250	19160	610
695	20240718	094600	57033790	19010	19150	19150	19010	77
696	20240718	094500	55559940	19150	19150	19150	19150	0
697	20240718	094400	55559940	19150	19010	19150	19010	234
698	20240718	094300	51079680	19140	19140	19140	19140	1
699	20240718	094200	51060540	19010	19010	19010	19010	200
700	20240718	094100	47258540	19010	19010	19010	19010	5
701	20240718	094000	47163490	19020	19000	19020	19000	53
702	20240718	093900	46156000	19000	19010	19240	19000	987
703	20240718	093800	27278870	18930	18740	18930	18740	174
704	20240718	093700	24001080	18740	18740	18740	18740	13
705	20240718	093600	23757460	18710	18710	18710	18710	5
706	20240718	093500	23663910	18700	18700	18700	18700	0
707	20240718	093400	23663910	18700	18700	18700	18700	3
708	20240718	093300	23607810	18740	18730	18740	18730	37
709	20240718	093200	22914600	18700	18700	18700	18700	5
710	20240718	093100	22821100	18700	18700	18700	18700	0
711	20240718	093000	22821100	18700	18700	18700	18700	0
712	20240718	092900	22821100	18700	18700	18700	18700	5
713	20240718	092800	22727600	18700	18700	18700	18700	1
714	20240718	092700	22708900	18700	18700	18700	18700	0
715	20240718	092600	22708900	18700	18700	18700	18700	4
716	20240718	092500	22634100	18700	18700	18700	18700	2
717	20240718	092400	22596700	18700	18700	18700	18700	6
718	20240718	092300	22484500	18700	18700	18700	18700	0
719	20240718	092200	22484500	18700	18700	18700	18700	6
720	20240718	092100	22372300	18700	18700	18700	18700	9
721	20240718	092000	22204000	18700	18700	18700	18700	0
722	20240718	091900	22204000	18700	18830	18830	18700	13
723	20240718	091800	21959600	18830	18830	18830	18830	10
724	20240718	091700	21771300	18660	18660	18660	18660	5
725	20240718	091600	21678000	18650	18650	18650	18650	0
726	20240718	091500	21678000	18650	18650	18650	18650	4
727	20240718	091400	21603400	18680	18680	18680	18680	355
728	20240718	091300	14972000	18650	18680	18680	18650	83
729	20240718	091200	13421860	18680	18680	18680	18680	6
730	20240718	091100	13309780	18630	18630	18630	18630	0
731	20240718	091000	13309780	18630	18700	18700	18620	20
732	20240718	090900	12936250	18620	18780	18780	18620	76
733	20240718	090800	11515110	18780	18910	18910	18780	312
734	20240718	090700	5638290	18920	18930	18930	18920	56
735	20240718	090600	4578650	18920	18920	18920	18920	0
736	20240718	090500	4578650	18920	18920	18920	18920	3
737	20240718	090400	4521890	18970	18970	18970	18970	0
738	20240718	090300	4521890	18970	18970	18970	18970	6
739	20240718	090200	4408070	18970	18970	18970	18970	1
740	20240718	090100	4389100	18980	19000	19000	18980	55
741	20240718	090000	3345100	19000	19020	19160	19000	176