KissMeData/462520/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	213300	266654170	18560	18560	18560	18560	231
3	20240718	213200	266654170	18560	18560	18560	18560	0
4	20240718	213100	266654170	18560	18560	18560	18560	0
5	20240718	213000	266654170	18560	18560	18560	18560	0
6	20240718	212900	266654170	18560	18560	18560	18560	0
7	20240718	212800	266654170	18560	18560	18560	18560	0
8	20240718	212700	266654170	18560	18560	18560	18560	0
9	20240718	212600	266654170	18560	18560	18560	18560	0
10	20240718	212500	266654170	18560	18560	18560	18560	0
11	20240718	212400	266654170	18560	18560	18560	18560	0
12	20240718	212300	266654170	18560	18560	18560	18560	0
13	20240718	212200	266654170	18560	18560	18560	18560	0
14	20240718	212100	266654170	18560	18560	18560	18560	0
15	20240718	212000	266654170	18560	18560	18560	18560	0
16	20240718	211900	266654170	18560	18560	18560	18560	0
17	20240718	211800	266654170	18560	18560	18560	18560	0
18	20240718	211700	266654170	18560	18560	18560	18560	0
19	20240718	211600	266654170	18560	18560	18560	18560	0
20	20240718	211500	266654170	18560	18560	18560	18560	0
21	20240718	211400	266654170	18560	18560	18560	18560	0
22	20240718	211300	266654170	18560	18560	18560	18560	0
23	20240718	211200	266654170	18560	18560	18560	18560	0
24	20240718	211100	266654170	18560	18560	18560	18560	0
25	20240718	211000	266654170	18560	18560	18560	18560	0
26	20240718	210900	266654170	18560	18560	18560	18560	0
27	20240718	210800	266654170	18560	18560	18560	18560	0
28	20240718	210700	266654170	18560	18560	18560	18560	0
29	20240718	210600	266654170	18560	18560	18560	18560	0
30	20240718	210500	266654170	18560	18560	18560	18560	0
31	20240718	210400	266654170	18560	18560	18560	18560	0
32	20240718	210300	266654170	18560	18560	18560	18560	231
33	20240718	210200	266654170	18560	18560	18560	18560	0
34	20240718	210100	266654170	18560	18560	18560	18560	0
35	20240718	210000	266654170	18560	18560	18560	18560	0
36	20240718	205900	266654170	18560	18560	18560	18560	0
37	20240718	205800	266654170	18560	18560	18560	18560	0
38	20240718	205700	266654170	18560	18560	18560	18560	0
39	20240718	205600	266654170	18560	18560	18560	18560	0
40	20240718	205500	266654170	18560	18560	18560	18560	0
41	20240718	205400	266654170	18560	18560	18560	18560	0
42	20240718	205300	266654170	18560	18560	18560	18560	0
43	20240718	205200	266654170	18560	18560	18560	18560	0
44	20240718	205100	266654170	18560	18560	18560	18560	0
45	20240718	205000	266654170	18560	18560	18560	18560	0
46	20240718	204900	266654170	18560	18560	18560	18560	0
47	20240718	204800	266654170	18560	18560	18560	18560	0
48	20240718	204700	266654170	18560	18560	18560	18560	0
49	20240718	204600	266654170	18560	18560	18560	18560	0
50	20240718	204500	266654170	18560	18560	18560	18560	0
51	20240718	204400	266654170	18560	18560	18560	18560	0
52	20240718	204300	266654170	18560	18560	18560	18560	0
53	20240718	204200	266654170	18560	18560	18560	18560	0
54	20240718	204100	266654170	18560	18560	18560	18560	0
55	20240718	204000	266654170	18560	18560	18560	18560	0
56	20240718	203900	266654170	18560	18560	18560	18560	0
57	20240718	203800	266654170	18560	18560	18560	18560	0
58	20240718	203700	266654170	18560	18560	18560	18560	0
59	20240718	203600	266654170	18560	18560	18560	18560	0
60	20240718	203500	266654170	18560	18560	18560	18560	0
61	20240718	203400	266654170	18560	18560	18560	18560	0
62	20240718	203300	266654170	18560	18560	18560	18560	231
63	20240718	203200	266654170	18560	18560	18560	18560	0
64	20240718	203100	266654170	18560	18560	18560	18560	0
65	20240718	203000	266654170	18560	18560	18560	18560	0
66	20240718	202900	266654170	18560	18560	18560	18560	0
67	20240718	202800	266654170	18560	18560	18560	18560	0
68	20240718	202700	266654170	18560	18560	18560	18560	0
69	20240718	202600	266654170	18560	18560	18560	18560	0
70	20240718	202500	266654170	18560	18560	18560	18560	0
71	20240718	202400	266654170	18560	18560	18560	18560	0
72	20240718	202300	266654170	18560	18560	18560	18560	0
73	20240718	202200	266654170	18560	18560	18560	18560	0
74	20240718	202100	266654170	18560	18560	18560	18560	0
75	20240718	202000	266654170	18560	18560	18560	18560	0
76	20240718	201900	266654170	18560	18560	18560	18560	0
77	20240718	201800	266654170	18560	18560	18560	18560	0
78	20240718	201700	266654170	18560	18560	18560	18560	0
79	20240718	201600	266654170	18560	18560	18560	18560	0
80	20240718	201500	266654170	18560	18560	18560	18560	0
81	20240718	201400	266654170	18560	18560	18560	18560	0
82	20240718	201300	266654170	18560	18560	18560	18560	0
83	20240718	201200	266654170	18560	18560	18560	18560	0
84	20240718	201100	266654170	18560	18560	18560	18560	0
85	20240718	201000	266654170	18560	18560	18560	18560	0
86	20240718	200900	266654170	18560	18560	18560	18560	0
87	20240718	200800	266654170	18560	18560	18560	18560	0
88	20240718	200700	266654170	18560	18560	18560	18560	0
89	20240718	200600	266654170	18560	18560	18560	18560	0
90	20240718	200500	266654170	18560	18560	18560	18560	0
91	20240718	200400	266654170	18560	18560	18560	18560	0
92	20240718	200300	266654170	18560	18560	18560	18560	231
93	20240718	200200	266654170	18560	18560	18560	18560	0
94	20240718	200100	266654170	18560	18560	18560	18560	0
95	20240718	200000	266654170	18560	18560	18560	18560	0
96	20240718	195900	266654170	18560	18560	18560	18560	0
97	20240718	195800	266654170	18560	18560	18560	18560	0
98	20240718	195700	266654170	18560	18560	18560	18560	0
99	20240718	195600	266654170	18560	18560	18560	18560	0
100	20240718	195500	266654170	18560	18560	18560	18560	0
101	20240718	195400	266654170	18560	18560	18560	18560	0
102	20240718	195300	266654170	18560	18560	18560	18560	0
103	20240718	195200	266654170	18560	18560	18560	18560	0
104	20240718	195100	266654170	18560	18560	18560	18560	0
105	20240718	195000	266654170	18560	18560	18560	18560	0
106	20240718	194900	266654170	18560	18560	18560	18560	0
107	20240718	194800	266654170	18560	18560	18560	18560	0
108	20240718	194700	266654170	18560	18560	18560	18560	0
109	20240718	194600	266654170	18560	18560	18560	18560	0
110	20240718	194500	266654170	18560	18560	18560	18560	0
111	20240718	194400	266654170	18560	18560	18560	18560	0
112	20240718	194300	266654170	18560	18560	18560	18560	0
113	20240718	194200	266654170	18560	18560	18560	18560	0
114	20240718	194100	266654170	18560	18560	18560	18560	0
115	20240718	194000	266654170	18560	18560	18560	18560	0
116	20240718	193900	266654170	18560	18560	18560	18560	0
117	20240718	193800	266654170	18560	18560	18560	18560	0
118	20240718	193700	266654170	18560	18560	18560	18560	0
119	20240718	193600	266654170	18560	18560	18560	18560	0
120	20240718	193500	266654170	18560	18560	18560	18560	0
121	20240718	193400	266654170	18560	18560	18560	18560	0
122	20240718	193300	266654170	18560	18560	18560	18560	231
123	20240718	193200	266654170	18560	18560	18560	18560	0
124	20240718	193100	266654170	18560	18560	18560	18560	0
125	20240718	193000	266654170	18560	18560	18560	18560	0
126	20240718	192900	266654170	18560	18560	18560	18560	0
127	20240718	192800	266654170	18560	18560	18560	18560	0
128	20240718	192700	266654170	18560	18560	18560	18560	0
129	20240718	192600	266654170	18560	18560	18560	18560	0
130	20240718	192500	266654170	18560	18560	18560	18560	0
131	20240718	192400	266654170	18560	18560	18560	18560	0
132	20240718	192300	266654170	18560	18560	18560	18560	0
133	20240718	192200	266654170	18560	18560	18560	18560	0
134	20240718	192100	266654170	18560	18560	18560	18560	0
135	20240718	192000	266654170	18560	18560	18560	18560	0
136	20240718	191900	266654170	18560	18560	18560	18560	0
137	20240718	191800	266654170	18560	18560	18560	18560	0
138	20240718	191700	266654170	18560	18560	18560	18560	0
139	20240718	191600	266654170	18560	18560	18560	18560	0
140	20240718	191500	266654170	18560	18560	18560	18560	0
141	20240718	191400	266654170	18560	18560	18560	18560	0
142	20240718	191300	266654170	18560	18560	18560	18560	0
143	20240718	191200	266654170	18560	18560	18560	18560	0
144	20240718	191100	266654170	18560	18560	18560	18560	0
145	20240718	191000	266654170	18560	18560	18560	18560	0
146	20240718	190900	266654170	18560	18560	18560	18560	0
147	20240718	190800	266654170	18560	18560	18560	18560	0
148	20240718	190700	266654170	18560	18560	18560	18560	0
149	20240718	190600	266654170	18560	18560	18560	18560	0
150	20240718	190500	266654170	18560	18560	18560	18560	0
151	20240718	190400	266654170	18560	18560	18560	18560	0
152	20240718	190300	266654170	18560	18560	18560	18560	231
153	20240718	190200	266654170	18560	18560	18560	18560	0
154	20240718	190100	266654170	18560	18560	18560	18560	0
155	20240718	190000	266654170	18560	18560	18560	18560	0
156	20240718	185900	266654170	18560	18560	18560	18560	0
157	20240718	185800	266654170	18560	18560	18560	18560	0
158	20240718	185700	266654170	18560	18560	18560	18560	0
159	20240718	185600	266654170	18560	18560	18560	18560	0
160	20240718	185500	266654170	18560	18560	18560	18560	0
161	20240718	185400	266654170	18560	18560	18560	18560	0
162	20240718	185300	266654170	18560	18560	18560	18560	0
163	20240718	185200	266654170	18560	18560	18560	18560	0
164	20240718	185100	266654170	18560	18560	18560	18560	0
165	20240718	185000	266654170	18560	18560	18560	18560	0
166	20240718	184900	266654170	18560	18560	18560	18560	0
167	20240718	184800	266654170	18560	18560	18560	18560	0
168	20240718	184700	266654170	18560	18560	18560	18560	0
169	20240718	184600	266654170	18560	18560	18560	18560	0
170	20240718	184500	266654170	18560	18560	18560	18560	0
171	20240718	184400	266654170	18560	18560	18560	18560	0
172	20240718	184300	266654170	18560	18560	18560	18560	0
173	20240718	184200	266654170	18560	18560	18560	18560	0
174	20240718	184100	266654170	18560	18560	18560	18560	0
175	20240718	184000	266654170	18560	18560	18560	18560	0
176	20240718	183900	266654170	18560	18560	18560	18560	0
177	20240718	183800	266654170	18560	18560	18560	18560	0
178	20240718	183700	266654170	18560	18560	18560	18560	0
179	20240718	183600	266654170	18560	18560	18560	18560	0
180	20240718	183500	266654170	18560	18560	18560	18560	0
181	20240718	183400	266654170	18560	18560	18560	18560	0
182	20240718	183300	266654170	18560	18560	18560	18560	231
183	20240718	183200	266654170	18560	18560	18560	18560	0
184	20240718	183100	266654170	18560	18560	18560	18560	0
185	20240718	183000	266654170	18560	18560	18560	18560	0
186	20240718	182900	266654170	18560	18560	18560	18560	0
187	20240718	182800	266654170	18560	18560	18560	18560	0
188	20240718	182700	266654170	18560	18560	18560	18560	0
189	20240718	182600	266654170	18560	18560	18560	18560	0
190	20240718	182500	266654170	18560	18560	18560	18560	0
191	20240718	182400	266654170	18560	18560	18560	18560	0
192	20240718	182300	266654170	18560	18560	18560	18560	0
193	20240718	182200	266654170	18560	18560	18560	18560	0
194	20240718	182100	266654170	18560	18560	18560	18560	0
195	20240718	182000	266654170	18560	18560	18560	18560	0
196	20240718	181900	266654170	18560	18560	18560	18560	0
197	20240718	181800	266654170	18560	18560	18560	18560	0
198	20240718	181700	266654170	18560	18560	18560	18560	0
199	20240718	181600	266654170	18560	18560	18560	18560	0
200	20240718	181500	266654170	18560	18560	18560	18560	0
201	20240718	181400	266654170	18560	18560	18560	18560	0
202	20240718	181300	266654170	18560	18560	18560	18560	0
203	20240718	181200	266654170	18560	18560	18560	18560	0
204	20240718	181100	266654170	18560	18560	18560	18560	0
205	20240718	181000	266654170	18560	18560	18560	18560	0
206	20240718	180900	266654170	18560	18560	18560	18560	0
207	20240718	180800	266654170	18560	18560	18560	18560	0
208	20240718	180700	266654170	18560	18560	18560	18560	0
209	20240718	180600	266654170	18560	18560	18560	18560	0
210	20240718	180500	266654170	18560	18560	18560	18560	0
211	20240718	180400	266654170	18560	18560	18560	18560	0
212	20240718	180300	266654170	18560	18560	18560	18560	231
213	20240718	180200	266654170	18560	18560	18560	18560	0
214	20240718	180100	266654170	18560	18560	18560	18560	0
215	20240718	180000	266654170	18560	18560	18560	18560	0
216	20240718	175900	266654170	18560	18560	18560	18560	0
217	20240718	175800	266654170	18560	18560	18560	18560	0
218	20240718	175700	266654170	18560	18560	18560	18560	0
219	20240718	175600	266654170	18560	18560	18560	18560	0
220	20240718	175500	266654170	18560	18560	18560	18560	0
221	20240718	175400	266654170	18560	18560	18560	18560	0
222	20240718	175300	266654170	18560	18560	18560	18560	0
223	20240718	175200	266654170	18560	18560	18560	18560	0
224	20240718	175100	266654170	18560	18560	18560	18560	0
225	20240718	175000	266654170	18560	18560	18560	18560	0
226	20240718	174900	266654170	18560	18560	18560	18560	0
227	20240718	174800	266654170	18560	18560	18560	18560	0
228	20240718	174700	266654170	18560	18560	18560	18560	0
229	20240718	174600	266654170	18560	18560	18560	18560	0
230	20240718	174500	266654170	18560	18560	18560	18560	0
231	20240718	174400	266654170	18560	18560	18560	18560	0
232	20240718	174300	266654170	18560	18560	18560	18560	0
233	20240718	174200	266654170	18560	18560	18560	18560	0
234	20240718	174100	266654170	18560	18560	18560	18560	0
235	20240718	174000	266654170	18560	18560	18560	18560	0
236	20240718	173900	266654170	18560	18560	18560	18560	0
237	20240718	173800	266654170	18560	18560	18560	18560	0
238	20240718	173700	266654170	18560	18560	18560	18560	0
239	20240718	173600	266654170	18560	18560	18560	18560	0
240	20240718	173500	266654170	18560	18560	18560	18560	0
241	20240718	173400	266654170	18560	18560	18560	18560	0
242	20240718	173300	266654170	18560	18560	18560	18560	231
243	20240718	173200	266654170	18560	18560	18560	18560	0
244	20240718	173100	266654170	18560	18560	18560	18560	0
245	20240718	173000	266654170	18560	18560	18560	18560	0
246	20240718	172900	266654170	18560	18560	18560	18560	0
247	20240718	172800	266654170	18560	18560	18560	18560	0
248	20240718	172700	266654170	18560	18560	18560	18560	0
249	20240718	172600	266654170	18560	18560	18560	18560	0
250	20240718	172500	266654170	18560	18560	18560	18560	0
251	20240718	172400	266654170	18560	18560	18560	18560	0
252	20240718	172300	266654170	18560	18560	18560	18560	0
253	20240718	172200	266654170	18560	18560	18560	18560	0
254	20240718	172100	266654170	18560	18560	18560	18560	0
255	20240718	172000	266654170	18560	18560	18560	18560	0
256	20240718	171900	266654170	18560	18560	18560	18560	0
257	20240718	171800	266654170	18560	18560	18560	18560	0
258	20240718	171700	266654170	18560	18560	18560	18560	0
259	20240718	171600	266654170	18560	18560	18560	18560	0
260	20240718	171500	266654170	18560	18560	18560	18560	0
261	20240718	171400	266654170	18560	18560	18560	18560	0
262	20240718	171300	266654170	18560	18560	18560	18560	0
263	20240718	171200	266654170	18560	18560	18560	18560	0
264	20240718	171100	266654170	18560	18560	18560	18560	0
265	20240718	171000	266654170	18560	18560	18560	18560	0
266	20240718	170900	266654170	18560	18560	18560	18560	0
267	20240718	170800	266654170	18560	18560	18560	18560	0
268	20240718	170700	266654170	18560	18560	18560	18560	0
269	20240718	170600	266654170	18560	18560	18560	18560	0
270	20240718	170500	266654170	18560	18560	18560	18560	0
271	20240718	170400	266654170	18560	18560	18560	18560	0
272	20240718	170300	266654170	18560	18560	18560	18560	231
273	20240718	170200	266654170	18560	18560	18560	18560	0
274	20240718	170100	266654170	18560	18560	18560	18560	0
275	20240718	170000	266654170	18560	18560	18560	18560	0
276	20240718	165900	266654170	18560	18560	18560	18560	0
277	20240718	165800	266654170	18560	18560	18560	18560	0
278	20240718	165700	266654170	18560	18560	18560	18560	0
279	20240718	165600	266654170	18560	18560	18560	18560	0
280	20240718	165500	266654170	18560	18560	18560	18560	0
281	20240718	165400	266654170	18560	18560	18560	18560	0
282	20240718	165300	266654170	18560	18560	18560	18560	0
283	20240718	165200	266654170	18560	18560	18560	18560	0
284	20240718	165100	266654170	18560	18560	18560	18560	0
285	20240718	165000	266654170	18560	18560	18560	18560	0
286	20240718	164900	266654170	18560	18560	18560	18560	0
287	20240718	164800	266654170	18560	18560	18560	18560	0
288	20240718	164700	266654170	18560	18560	18560	18560	0
289	20240718	164600	266654170	18560	18560	18560	18560	0
290	20240718	164500	266654170	18560	18560	18560	18560	0
291	20240718	164400	266654170	18560	18560	18560	18560	0
292	20240718	164300	266654170	18560	18560	18560	18560	0
293	20240718	164200	266654170	18560	18560	18560	18560	0
294	20240718	164100	266654170	18560	18560	18560	18560	0
295	20240718	164000	266654170	18560	18560	18560	18560	0
296	20240718	163900	266654170	18560	18560	18560	18560	0
297	20240718	163800	266654170	18560	18560	18560	18560	0
298	20240718	163700	266654170	18560	18560	18560	18560	0
299	20240718	163600	266654170	18560	18560	18560	18560	0
300	20240718	163500	266654170	18560	18560	18560	18560	0
301	20240718	163400	266654170	18560	18560	18560	18560	0
302	20240718	163300	266654170	18560	18560	18560	18560	231
303	20240718	163200	266654170	18560	18560	18560	18560	0
304	20240718	163100	266654170	18560	18560	18560	18560	0
305	20240718	163000	266654170	18560	18560	18560	18560	0
306	20240718	162900	266654170	18560	18560	18560	18560	0
307	20240718	162800	266654170	18560	18560	18560	18560	0
308	20240718	162700	266654170	18560	18560	18560	18560	0
309	20240718	162600	266654170	18560	18560	18560	18560	0
310	20240718	162500	266654170	18560	18560	18560	18560	0
311	20240718	162400	266654170	18560	18560	18560	18560	0
312	20240718	162300	266654170	18560	18560	18560	18560	0
313	20240718	162200	266654170	18560	18560	18560	18560	0
314	20240718	162100	266654170	18560	18560	18560	18560	0
315	20240718	162000	266654170	18560	18560	18560	18560	0
316	20240718	161900	266654170	18560	18560	18560	18560	0
317	20240718	161800	266654170	18560	18560	18560	18560	0
318	20240718	161700	266654170	18560	18560	18560	18560	0
319	20240718	161600	266654170	18560	18560	18560	18560	0
320	20240718	161500	266654170	18560	18560	18560	18560	0
321	20240718	161400	266654170	18560	18560	18560	18560	0
322	20240718	161300	266654170	18560	18560	18560	18560	0
323	20240718	161200	266654170	18560	18560	18560	18560	0
324	20240718	161100	266654170	18560	18560	18560	18560	0
325	20240718	161000	266654170	18560	18560	18560	18560	0
326	20240718	160900	266654170	18560	18560	18560	18560	0
327	20240718	160800	266654170	18560	18560	18560	18560	0
328	20240718	160700	266654170	18560	18560	18560	18560	0
329	20240718	160600	266654170	18560	18560	18560	18560	0
330	20240718	160500	266654170	18560	18560	18560	18560	0
331	20240718	160400	266654170	18560	18560	18560	18560	0
332	20240718	160300	266654170	18560	18560	18560	18560	231
333	20240718	160200	266654170	18560	18560	18560	18560	0
334	20240718	160100	266654170	18560	18560	18560	18560	0
335	20240718	160000	266654170	18560	18560	18560	18560	0
336	20240718	155900	266654170	18560	18560	18560	18560	0
337	20240718	155800	266654170	18560	18560	18560	18560	0
338	20240718	155700	266654170	18560	18560	18560	18560	0
339	20240718	155600	266654170	18560	18560	18560	18560	0
340	20240718	155500	266654170	18560	18560	18560	18560	0
341	20240718	155400	266654170	18560	18560	18560	18560	0
342	20240718	155300	266654170	18560	18560	18560	18560	0
343	20240718	155200	266654170	18560	18560	18560	18560	0
344	20240718	155100	266654170	18560	18560	18560	18560	0
345	20240718	155000	266654170	18560	18560	18560	18560	0
346	20240718	154900	266654170	18560	18560	18560	18560	0
347	20240718	154800	266654170	18560	18560	18560	18560	0
348	20240718	154700	266654170	18560	18560	18560	18560	0
349	20240718	154600	266654170	18560	18560	18560	18560	0
350	20240718	154500	266654170	18560	18560	18560	18560	0
351	20240718	154400	266654170	18560	18560	18560	18560	0
352	20240718	154300	266654170	18560	18560	18560	18560	0
353	20240718	154200	266654170	18560	18560	18560	18560	0
354	20240718	154100	266654170	18560	18560	18560	18560	0
355	20240718	154000	266654170	18560	18560	18560	18560	0
356	20240718	153900	266654170	18560	18560	18560	18560	0
357	20240718	153800	266654170	18560	18560	18560	18560	0
358	20240718	153700	266654170	18560	18560	18560	18560	0
359	20240718	153600	266654170	18560	18560	18560	18560	0
360	20240718	153500	266654170	18560	18560	18560	18560	0
361	20240718	153400	266654170	18560	18560	18560	18560	0
362	20240718	153300	266654170	18560	18560	18560	18560	231
363	20240718	153200	266654170	18560	18560	18560	18560	0
364	20240718	153100	266654170	18560	18560	18560	18560	0
365	20240718	153000	266654170	18560	18560	18560	18560	231
366	20240718	152900	262366810	18530	18530	18530	18530	0
367	20240718	152800	262366810	18530	18530	18530	18530	0
368	20240718	152700	262366810	18530	18530	18530	18530	0
369	20240718	152600	262366810	18530	18530	18530	18530	0
370	20240718	152500	262366810	18530	18530	18530	18530	0
371	20240718	152400	262366810	18530	18530	18530	18530	0
372	20240718	152300	262366810	18530	18530	18530	18530	0
373	20240718	152200	262366810	18530	18530	18530	18530	0
374	20240718	152100	262366810	18530	18530	18530	18530	0
375	20240718	152000	262366810	18530	18530	18530	18530	0
376	20240718	151900	262366810	18530	18540	18540	18530	373
377	20240718	151800	255453000	18540	18540	18540	18540	3
378	20240718	151700	255397380	18540	18540	18540	18540	1
379	20240718	151600	255378840	18540	18540	18540	18540	53
380	20240718	151500	254396220	18540	18540	18540	18530	56
381	20240718	151400	253358440	18530	18540	18540	18530	17
382	20240718	151300	253043360	18520	18530	18530	18520	36
383	20240718	151200	252376620	18530	18530	18540	18530	36
384	20240718	151100	251709530	18530	18530	18530	18530	0
385	20240718	151000	251709530	18530	18530	18530	18530	272
386	20240718	150900	246669370	18520	18530	18530	18520	414
387	20240718	150800	238999480	18530	18540	18540	18530	427
388	20240718	150700	231085900	18550	18540	18550	18540	354
389	20240718	150600	224522440	18540	18540	18540	18540	0
390	20240718	150500	224522440	18540	18550	18550	18540	260
391	20240718	150400	219700480	18540	18540	18540	18540	0
392	20240718	150300	219700480	18540	18560	18560	18540	407
393	20240718	150200	212152690	18550	18550	18550	18550	21
394	20240718	150100	211763140	18550	18550	18550	18550	131
395	20240718	150000	209333090	18560	18570	18570	18560	89
396	20240718	145900	207681140	18590	18590	18590	18590	0
397	20240718	145800	207681140	18590	18590	18590	18590	0
398	20240718	145700	207681140	18590	18590	18590	18590	0
399	20240718	145600	207681140	18590	18590	18590	18590	0
400	20240718	145500	207681140	18590	18590	18590	18590	23
401	20240718	145400	207253570	18590	18590	18590	18590	1
402	20240718	145300	207234980	18600	18600	18600	18600	0
403	20240718	145200	207234980	18600	18600	18600	18600	0
404	20240718	145100	207234980	18600	18600	18600	18600	3
405	20240718	145000	207179180	18610	18610	18610	18610	0
406	20240718	144900	207179180	18610	18610	18610	18610	0
407	20240718	144800	207179180	18610	18610	18610	18610	0
408	20240718	144700	207179180	18610	18610	18610	18610	0
409	20240718	144600	207179180	18610	18610	18610	18610	0
410	20240718	144500	207179180	18610	18610	18610	18610	0
411	20240718	144400	207179180	18610	18610	18610	18610	0
412	20240718	144300	207179180	18610	18610	18610	18610	0
413	20240718	144200	207179180	18610	18610	18610	18610	0
414	20240718	144100	207179180	18610	18610	18610	18610	30
415	20240718	144000	206620880	18620	18620	18620	18620	1
416	20240718	143900	206602260	18560	18560	18560	18560	0
417	20240718	143800	206602260	18560	18560	18560	18560	0
418	20240718	143700	206602260	18560	18560	18560	18560	3
419	20240718	143600	206546580	18560	18560	18560	18560	0
420	20240718	143500	206546580	18560	18560	18560	18560	0
421	20240718	143400	206546580	18560	18560	18560	18560	4
422	20240718	143300	206472340	18560	18560	18560	18560	0
423	20240718	143200	206472340	18560	18560	18560	18560	0
424	20240718	143100	206472340	18560	18560	18560	18560	0
425	20240718	143000	206472340	18560	18560	18560	18560	98
426	20240718	142900	204653460	18560	18560	18560	18560	0
427	20240718	142800	204653460	18560	18560	18560	18560	0
428	20240718	142700	204653460	18560	18560	18560	18560	0
429	20240718	142600	204653460	18560	18560	18560	18560	0
430	20240718	142500	204653460	18560	18560	18560	18560	0
431	20240718	142400	204653460	18560	18560	18560	18560	16
432	20240718	142300	204356500	18560	18560	18560	18560	0
433	20240718	142200	204356500	18560	18560	18560	18560	0
434	20240718	142100	204356500	18560	18560	18560	18560	0
435	20240718	142000	204356500	18560	18560	18560	18560	289
436	20240718	141900	198992660	18560	18560	18560	18560	0
437	20240718	141800	198992660	18560	18560	18560	18560	100
438	20240718	141700	197136660	18560	18560	18560	18560	0
439	20240718	141600	197136660	18560	18560	18560	18550	124
440	20240718	141500	194836220	18540	18540	18540	18540	0
441	20240718	141400	194836220	18540	18540	18540	18540	0
442	20240718	141300	194836220	18540	18540	18540	18540	0
443	20240718	141200	194836220	18540	18540	18540	18540	0
444	20240718	141100	194836220	18540	18540	18540	18540	0
445	20240718	141000	194836220	18540	18540	18540	18540	0
446	20240718	140900	194836220	18540	18540	18540	18540	0
447	20240718	140800	194836220	18540	18540	18540	18540	0
448	20240718	140700	194836220	18540	18540	18540	18540	10
449	20240718	140600	194650820	18540	18540	18540	18540	0
450	20240718	140500	194650820	18540	18540	18540	18540	0
451	20240718	140400	194650820	18540	18540	18540	18540	0
452	20240718	140300	194650820	18540	18540	18540	18540	0
453	20240718	140200	194650820	18540	18540	18540	18540	0
454	20240718	140100	194650820	18540	18540	18540	18540	10
455	20240718	140000	194465420	18540	18540	18540	18540	0
456	20240718	135900	194465420	18540	18540	18540	18540	0
457	20240718	135800	194465420	18540	18540	18540	18540	1
458	20240718	135700	194446880	18540	18540	18540	18540	0
459	20240718	135600	194446880	18540	18540	18540	18540	0
460	20240718	135500	194446880	18540	18540	18540	18540	0
461	20240718	135400	194446880	18540	18540	18540	18540	0
462	20240718	135300	194446880	18540	18540	18540	18540	0
463	20240718	135200	194446880	18540	18540	18540	18540	0
464	20240718	135100	194446880	18540	18540	18540	18540	54
465	20240718	135000	193445720	18530	18530	18530	18530	0
466	20240718	134900	193445720	18530	18530	18530	18530	0
467	20240718	134800	193445720	18530	18530	18530	18530	0
468	20240718	134700	193445720	18530	18530	18530	18530	0
469	20240718	134600	193445720	18530	18540	18540	18530	14
470	20240718	134500	193186290	18650	18650	18650	18650	0
471	20240718	134400	193186290	18650	18650	18650	18650	0
472	20240718	134300	193186290	18650	18650	18650	18650	0
473	20240718	134200	193186290	18650	18650	18650	18650	0
474	20240718	134100	193186290	18650	18650	18650	18650	0
475	20240718	134000	193186290	18650	18650	18650	18650	0
476	20240718	133900	193186290	18650	18650	18650	18650	0
477	20240718	133800	193186290	18650	18650	18650	18650	0
478	20240718	133700	193186290	18650	18520	18650	18520	66
479	20240718	133600	191963840	18520	18530	18530	18520	80
480	20240718	133500	190482160	18540	18560	18560	18540	166
481	20240718	133400	187404210	18570	18570	18570	18570	0
482	20240718	133300	187404210	18570	18570	18570	18570	0
483	20240718	133200	187404210	18570	18570	18570	18570	0
484	20240718	133100	187404210	18570	18570	18570	18570	0
485	20240718	133000	187404210	18570	18570	18570	18570	0
486	20240718	132900	187404210	18570	18570	18570	18570	12
487	20240718	132800	187181370	18570	18570	18570	18570	0
488	20240718	132700	187181370	18570	18570	18570	18570	367
489	20240718	132600	180366180	18570	18570	18570	18570	0
490	20240718	132500	180366180	18570	18570	18570	18570	0
491	20240718	132400	180366180	18570	18580	18580	18570	142
492	20240718	132300	177729200	18570	18570	18570	18570	0
493	20240718	132200	177729200	18570	18570	18570	18570	0
494	20240718	132100	177729200	18570	18570	18570	18570	0
495	20240718	132000	177729200	18570	18570	18570	18570	0
496	20240718	131900	177729200	18570	18570	18570	18570	1
497	20240718	131800	177710630	18640	18640	18640	18640	0
498	20240718	131700	177710630	18640	18640	18640	18640	0
499	20240718	131600	177710630	18640	18640	18640	18640	0
500	20240718	131500	177710630	18640	18640	18640	18640	21
501	20240718	131400	177319190	18570	18570	18570	18570	10
502	20240718	131300	177133490	18640	18640	18640	18640	17
503	20240718	131200	176816610	18570	18570	18570	18570	0
504	20240718	131100	176816610	18570	18570	18570	18570	0
505	20240718	131000	176816610	18570	18570	18570	18570	0
506	20240718	130900	176816610	18570	18570	18570	18570	0
507	20240718	130800	176816610	18570	18570	18570	18570	0
508	20240718	130700	176816610	18570	18570	18570	18570	0
509	20240718	130600	176816610	18570	18570	18570	18570	0
510	20240718	130500	176816610	18570	18570	18570	18570	0
511	20240718	130400	176816610	18570	18570	18570	18570	0
512	20240718	130300	176816610	18570	18570	18570	18570	0
513	20240718	130200	176816610	18570	18570	18570	18570	147
514	20240718	130100	174086820	18570	18570	18570	18570	0
515	20240718	130000	174086820	18570	18580	18580	18570	222
516	20240718	125900	169964140	18650	18650	18650	18650	0
517	20240718	125800	169964140	18650	18650	18650	18650	0
518	20240718	125700	169964140	18650	18650	18650	18650	0
519	20240718	125600	169964140	18650	18650	18650	18650	0
520	20240718	125500	169964140	18650	18650	18650	18650	0
521	20240718	125400	169964140	18650	18650	18650	18650	0
522	20240718	125300	169964140	18650	18650	18650	18650	0
523	20240718	125200	169964140	18650	18650	18650	18650	0
524	20240718	125100	169964140	18650	18650	18650	18650	9
525	20240718	125000	169796290	18650	18650	18650	18650	0
526	20240718	124900	169796290	18650	18650	18650	18650	0
527	20240718	124800	169796290	18650	18550	18650	18550	127
528	20240718	124700	167439440	18550	18550	18550	18550	185
529	20240718	124600	164007690	18550	18550	18550	18550	248
530	20240718	124500	159407290	18550	18560	18560	18550	616
531	20240718	124400	147978460	18570	18580	18580	18570	90
532	20240718	124300	146306360	18590	18590	18590	18590	1
533	20240718	124200	146287770	18590	18610	18610	18580	492
534	20240718	124100	137137920	18610	18610	18610	18610	0
535	20240718	124000	137137920	18610	18610	18610	18610	12
536	20240718	123900	136914600	18620	18620	18620	18620	0
537	20240718	123800	136914600	18620	18630	18630	18620	433
538	20240718	123700	128851640	18630	18630	18630	18630	11
539	20240718	123600	128646710	18660	18660	18660	18660	0
540	20240718	123500	128646710	18660	18660	18660	18660	0
541	20240718	123400	128646710	18660	18660	18660	18660	0
542	20240718	123300	128646710	18660	18660	18660	18660	0
543	20240718	123200	128646710	18660	18660	18660	18660	0
544	20240718	123100	128646710	18660	18660	18660	18660	0
545	20240718	123000	128646710	18660	18660	18660	18660	0
546	20240718	122900	128646710	18660	18660	18660	18660	0
547	20240718	122800	128646710	18660	18660	18660	18660	0
548	20240718	122700	128646710	18660	18660	18660	18660	0
549	20240718	122600	128646710	18660	18660	18660	18660	0
550	20240718	122500	128646710	18660	18660	18660	18660	1
551	20240718	122400	128628050	18660	18660	18660	18660	5
552	20240718	122300	128534750	18660	18660	18660	18660	14
553	20240718	122200	128273510	18690	18690	18690	18690	0
554	20240718	122100	128273510	18690	18690	18690	18690	0
555	20240718	122000	128273510	18690	18690	18690	18690	0
556	20240718	121900	128273510	18690	18690	18690	18690	57
557	20240718	121800	127208180	18690	18690	18690	18690	2
558	20240718	121700	127170800	18690	18690	18690	18690	1
559	20240718	121600	127152110	18660	18660	18660	18660	0
560	20240718	121500	127152110	18660	18660	18660	18660	0
561	20240718	121400	127152110	18660	18660	18660	18660	0
562	20240718	121300	127152110	18660	18660	18660	18660	0
563	20240718	121200	127152110	18660	18660	18660	18660	0
564	20240718	121100	127152110	18660	18660	18660	18660	0
565	20240718	121000	127152110	18660	18660	18660	18660	0
566	20240718	120900	127152110	18660	18660	18660	18660	0
567	20240718	120800	127152110	18660	18660	18660	18660	0
568	20240718	120700	127152110	18660	18660	18660	18660	1
569	20240718	120600	127133450	18670	18670	18670	18670	0
570	20240718	120500	127133450	18670	18660	18670	18660	6
571	20240718	120400	127021450	18620	18620	18620	18620	0
572	20240718	120300	127021450	18620	18620	18620	18620	0
573	20240718	120200	127021450	18620	18620	18620	18620	5
574	20240718	120100	126928350	18620	18620	18620	18620	0
575	20240718	120000	126928350	18620	18620	18620	18620	0
576	20240718	115900	126928350	18620	18620	18620	18620	0
577	20240718	115800	126928350	18620	18620	18620	18620	0
578	20240718	115700	126928350	18620	18620	18620	18620	0
579	20240718	115600	126928350	18620	18620	18620	18620	0
580	20240718	115500	126928350	18620	18620	18620	18620	1
581	20240718	115400	126909730	18630	18630	18630	18630	3
582	20240718	115300	126853840	18670	18670	18670	18670	0
583	20240718	115200	126853840	18670	18670	18670	18670	0
584	20240718	115100	126853840	18670	18670	18670	18670	0
585	20240718	115000	126853840	18670	18670	18670	18670	0
586	20240718	114900	126853840	18670	18670	18670	18670	21
587	20240718	114800	126461770	18670	18670	18670	18670	4
588	20240718	114700	126387090	18700	18700	18700	18700	0
589	20240718	114600	126387090	18700	18700	18700	18700	0
590	20240718	114500	126387090	18700	18700	18700	18700	0
591	20240718	114400	126387090	18700	18700	18700	18700	0
592	20240718	114300	126387090	18700	18700	18700	18700	0
593	20240718	114200	126387090	18700	18700	18700	18700	0
594	20240718	114100	126387090	18700	18700	18700	18700	0
595	20240718	114000	126387090	18700	18700	18700	18700	1
596	20240718	113900	126368390	18690	18690	18690	18690	0
597	20240718	113800	126368390	18690	18690	18690	18690	0
598	20240718	113700	126368390	18690	18690	18690	18690	0
599	20240718	113600	126368390	18690	18690	18690	18690	0
600	20240718	113500	126368390	18690	18690	18690	18690	0
601	20240718	113400	126368390	18690	18690	18690	18690	0
602	20240718	113300	126368390	18690	18690	18690	18690	0
603	20240718	113200	126368390	18690	18690	18690	18690	1
604	20240718	113100	126349700	18610	18610	18610	18610	109
605	20240718	113000	124321210	18620	18620	18620	18620	0
606	20240718	112900	124321210	18620	18620	18620	18620	0
607	20240718	112800	124321210	18620	18620	18620	18620	0
608	20240718	112700	124321210	18620	18620	18620	18620	0
609	20240718	112600	124321210	18620	18620	18620	18620	2
610	20240718	112500	124283970	18700	18700	18700	18700	0
611	20240718	112400	124283970	18700	18700	18700	18700	0
612	20240718	112300	124283970	18700	18700	18700	18700	4
613	20240718	112200	124209170	18620	18620	18620	18620	0
614	20240718	112100	124209170	18620	18620	18620	18620	202
615	20240718	112000	120447930	18620	18620	18620	18620	0
616	20240718	111900	120447930	18620	18620	18620	18620	0
617	20240718	111800	120447930	18620	18620	18620	18620	7
618	20240718	111700	120317590	18620	18630	18630	18620	641
619	20240718	111600	108382000	18630	18630	18630	18630	0
620	20240718	111500	108382000	18630	18630	18630	18630	0
621	20240718	111400	108382000	18630	18630	18630	18630	0
622	20240718	111300	108382000	18630	18630	18630	18630	10
623	20240718	111200	108195700	18630	18630	18630	18630	40
624	20240718	111100	107450500	18630	18630	18630	18630	101
625	20240718	111000	105568870	18630	18630	18630	18630	75
626	20240718	110900	104171620	18630	18630	18630	18630	0
627	20240718	110800	104171620	18630	18710	18710	18630	6
628	20240718	110700	104059760	18700	18700	18700	18700	2
629	20240718	110600	104022360	18630	18630	18630	18630	4
630	20240718	110500	103947840	18630	18630	18630	18630	0
631	20240718	110400	103947840	18630	18700	18700	18630	37
632	20240718	110300	103258460	18710	18710	18710	18710	0
633	20240718	110200	103258460	18710	18710	18710	18710	0
634	20240718	110100	103258460	18710	18710	18710	18710	0
635	20240718	110000	103258460	18710	18710	18710	18710	0
636	20240718	105900	103258460	18710	18710	18710	18710	0
637	20240718	105800	103258460	18710	18710	18710	18710	0
638	20240718	105700	103258460	18710	18710	18710	18710	0
639	20240718	105600	103258460	18710	18710	18710	18710	0
640	20240718	105500	103258460	18710	18710	18710	18710	0
641	20240718	105400	103258460	18710	18710	18710	18710	0
642	20240718	105300	103258460	18710	18710	18710	18710	0
643	20240718	105200	103258460	18710	18710	18710	18710	1
644	20240718	105100	103239750	18720	18720	18720	18720	1
645	20240718	105000	103221030	18630	18630	18630	18630	4
646	20240718	104900	103146510	18630	18630	18630	18630	0
647	20240718	104800	103146510	18630	18640	18640	18630	3
648	20240718	104700	103090610	18620	18620	18620	18620	0
649	20240718	104600	103090610	18620	18620	18620	18620	0
650	20240718	104500	103090610	18620	18620	18620	18620	36
651	20240718	104400	102420290	18620	18620	18620	18620	0
652	20240718	104300	102420290	18620	18630	18630	18620	18
653	20240718	104200	102085090	18700	18700	18700	18700	0
654	20240718	104100	102085090	18700	18700	18700	18700	0
655	20240718	104000	102085090	18700	18700	18700	18700	0
656	20240718	103900	102085090	18700	18630	18700	18630	46
657	20240718	103800	101225030	18620	18620	18620	18620	0
658	20240718	103700	101225030	18620	18620	18620	18620	71
659	20240718	103600	99903010	18620	18620	18620	18620	0
660	20240718	103500	99903010	18620	18620	18620	18620	0
661	20240718	103400	99903010	18620	18620	18620	18620	23
662	20240718	103300	99474750	18620	18620	18620	18620	0
663	20240718	103200	99474750	18620	18630	18630	18620	246
664	20240718	103100	94894140	18730	18730	18730	18730	2
665	20240718	103000	94856680	18750	18750	18750	18750	0
666	20240718	102900	94856680	18750	18750	18750	18750	0
667	20240718	102800	94856680	18750	18750	18750	18750	0
668	20240718	102700	94856680	18750	18750	18750	18750	0
669	20240718	102600	94856680	18750	18750	18750	18750	1
670	20240718	102500	94837930	18750	18630	18750	18630	58
671	20240718	102400	93756750	18630	18630	18630	18630	0
672	20240718	102300	93756750	18630	18630	18630	18630	210
673	20240718	102200	89844450	18630	18630	18630	18630	0
674	20240718	102100	89844450	18630	18630	18630	18630	0
675	20240718	102000	89844450	18630	18630	18630	18630	0
676	20240718	101900	89844450	18630	18630	18630	18630	0
677	20240718	101800	89844450	18630	18630	18630	18630	64
678	20240718	101700	88652130	18640	18650	18650	18640	43
679	20240718	101600	87850520	18650	18650	18650	18650	35
680	20240718	101500	87197770	18650	18650	18650	18650	35
681	20240718	101400	86545020	18660	18670	18670	18660	156
682	20240718	101300	83633340	18670	18670	18670	18670	1
683	20240718	101200	83614670	18700	18700	18700	18700	0
684	20240718	101100	83614670	18700	18700	18700	18700	0
685	20240718	101000	83614670	18700	18700	18700	18700	0
686	20240718	100900	83614670	18700	18700	18700	18700	47
687	20240718	100800	82735770	18700	18700	18700	18700	0
688	20240718	100700	82735770	18700	18700	18700	18700	136
689	20240718	100600	80192570	18700	18700	18700	18700	10
690	20240718	100500	80005570	18700	18700	18700	18700	0
691	20240718	100400	80005570	18700	18700	18700	18700	0
692	20240718	100300	80005570	18700	18700	18700	18700	1
693	20240718	100200	79986870	18700	18700	18700	18700	436
694	20240718	100100	71833670	18700	18700	18700	18700	20
695	20240718	100000	71459670	18660	18660	18660	18660	0
696	20240718	095900	71459670	18660	18720	18720	18660	50
697	20240718	095800	70524710	18820	18820	18820	18820	1
698	20240718	095700	70505890	18850	18850	18850	18850	0
699	20240718	095600	70505890	18850	18850	18850	18850	0
700	20240718	095500	70505890	18850	18700	18850	18700	41
701	20240718	095400	69736830	18680	18680	18680	18680	0
702	20240718	095300	69736830	18680	18670	18680	18670	139
703	20240718	095200	67141600	18670	18670	18670	18670	16
704	20240718	095100	66842880	18670	18680	18680	18670	8
705	20240718	095000	66693510	18680	18680	18680	18680	0
706	20240718	094900	66693510	18680	18680	18680	18680	1
707	20240718	094800	66674830	18670	18670	18670	18670	0
708	20240718	094700	66674830	18670	18660	18670	18660	70
709	20240718	094600	65368600	18670	18670	18670	18670	1
710	20240718	094500	65349930	18680	18680	18680	18680	5
711	20240718	094400	65256530	18670	18670	18670	18670	250
712	20240718	094300	60589030	18680	18680	18680	18680	0
713	20240718	094200	60589030	18680	18680	18680	18680	77
714	20240718	094100	59150670	18680	18700	18700	18670	366
715	20240718	094000	52316090	18830	18830	18830	18830	7
716	20240718	093900	52184280	18850	18850	18850	18850	0
717	20240718	093800	52184280	18850	18850	18850	18850	1
718	20240718	093700	52165430	18700	18700	18700	18700	46
719	20240718	093600	51305230	18700	18720	18720	18700	45
720	20240718	093500	50463490	18880	18880	18880	18880	0
721	20240718	093400	50463490	18880	18880	18880	18880	0
722	20240718	093300	50463490	18880	18880	18880	18880	4
723	20240718	093200	50387970	18880	18700	18880	18700	3
724	20240718	093100	50331690	18710	18710	18710	18710	47
725	20240718	093000	49452320	18700	18700	18700	18700	0
726	20240718	092900	49452320	18700	18700	18700	18700	57
727	20240718	092800	48386420	18700	18700	18700	18700	32
728	20240718	092700	47788020	18900	18900	18900	18900	7
729	20240718	092600	47655720	18910	18720	18910	18700	104
730	20240718	092500	45709910	18910	18910	18910	18910	0
731	20240718	092400	45709910	18910	18910	18910	18910	0
732	20240718	092300	45709910	18910	18910	18910	18910	0
733	20240718	092200	45709910	18910	18710	18910	18710	4
734	20240718	092100	45634870	18910	18910	18910	18910	1
735	20240718	092000	45615960	18710	18710	18710	18710	52
736	20240718	091900	44643040	18920	18920	18920	18920	10
737	20240718	091800	44453840	18920	18920	18920	18920	100
738	20240718	091700	42561840	18920	18700	18920	18700	475
739	20240718	091600	33679120	18700	18700	18700	18610	69
740	20240718	091500	32393340	18700	18700	18700	18700	0
741	20240718	091400	32393340	18700	18700	18700	18700	2
742	20240718	091300	32355940	18700	18700	18700	18700	5
743	20240718	091200	32262440	18700	18700	18700	18700	46
744	20240718	091100	31402240	18700	18590	18700	18590	22
745	20240718	091000	30993040	18590	18600	18600	18590	83
746	20240718	090900	29449290	18610	18620	18620	18600	183
747	20240718	090800	26042790	18620	18620	18620	18620	37
748	20240718	090700	25353850	18620	18620	18620	18620	0
749	20240718	090600	25353850	18620	18610	18620	18610	120
750	20240718	090500	23119810	18610	18610	18660	18610	210
751	20240718	090400	19205510	18610	18650	18650	18610	55
752	20240718	090300	18181330	18660	18660	18660	18660	154
753	20240718	090200	15307690	18660	18770	18770	18660	333
754	20240718	090100	9065290	18770	18770	18770	18770	49
755	20240718	090000	8145560	18770	19030	19030	18770	390