KissMeData/018250/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190600	817160370	18930	18930	18930	18930	757
3	20240712	190500	817160370	18930	18930	18930	18930	0
4	20240712	190400	817160370	18930	18930	18930	18930	0
5	20240712	190300	817160370	18930	18930	18930	18930	0
6	20240712	190200	817160370	18930	18930	18930	18930	0
7	20240712	190100	817160370	18930	18930	18930	18930	0
8	20240712	190000	817160370	18930	18930	18930	18930	0
9	20240712	185900	817160370	18930	18930	18930	18930	0
10	20240712	185800	817160370	18930	18930	18930	18930	0
11	20240712	185700	817160370	18930	18930	18930	18930	0
12	20240712	185600	817160370	18930	18930	18930	18930	0
13	20240712	185500	817160370	18930	18930	18930	18930	0
14	20240712	185400	817160370	18930	18930	18930	18930	0
15	20240712	185300	817160370	18930	18930	18930	18930	0
16	20240712	185200	817160370	18930	18930	18930	18930	0
17	20240712	185100	817160370	18930	18930	18930	18930	0
18	20240712	185000	817160370	18930	18930	18930	18930	0
19	20240712	184900	817160370	18930	18930	18930	18930	0
20	20240712	184800	817160370	18930	18930	18930	18930	0
21	20240712	184700	817160370	18930	18930	18930	18930	0
22	20240712	184600	817160370	18930	18930	18930	18930	0
23	20240712	184500	817160370	18930	18930	18930	18930	0
24	20240712	184400	817160370	18930	18930	18930	18930	0
25	20240712	184300	817160370	18930	18930	18930	18930	0
26	20240712	184200	817160370	18930	18930	18930	18930	0
27	20240712	184100	817160370	18930	18930	18930	18930	0
28	20240712	184000	817160370	18930	18930	18930	18930	0
29	20240712	183900	817160370	18930	18930	18930	18930	0
30	20240712	183800	817160370	18930	18930	18930	18930	0
31	20240712	183700	817160370	18930	18930	18930	18930	0
32	20240712	183600	817160370	18930	18930	18930	18930	757
33	20240712	183500	817160370	18930	18930	18930	18930	0
34	20240712	183400	817160370	18930	18930	18930	18930	0
35	20240712	183300	817160370	18930	18930	18930	18930	0
36	20240712	183200	817160370	18930	18930	18930	18930	0
37	20240712	183100	817160370	18930	18930	18930	18930	0
38	20240712	183000	817160370	18930	18930	18930	18930	0
39	20240712	182900	817160370	18930	18930	18930	18930	0
40	20240712	182800	817160370	18930	18930	18930	18930	0
41	20240712	182700	817160370	18930	18930	18930	18930	0
42	20240712	182600	817160370	18930	18930	18930	18930	0
43	20240712	182500	817160370	18930	18930	18930	18930	0
44	20240712	182400	817160370	18930	18930	18930	18930	0
45	20240712	182300	817160370	18930	18930	18930	18930	0
46	20240712	182200	817160370	18930	18930	18930	18930	0
47	20240712	182100	817160370	18930	18930	18930	18930	0
48	20240712	182000	817160370	18930	18930	18930	18930	0
49	20240712	181900	817160370	18930	18930	18930	18930	0
50	20240712	181800	817160370	18930	18930	18930	18930	0
51	20240712	181700	817160370	18930	18930	18930	18930	0
52	20240712	181600	817160370	18930	18930	18930	18930	0
53	20240712	181500	817160370	18930	18930	18930	18930	0
54	20240712	181400	817160370	18930	18930	18930	18930	0
55	20240712	181300	817160370	18930	18930	18930	18930	0
56	20240712	181200	817160370	18930	18930	18930	18930	0
57	20240712	181100	817160370	18930	18930	18930	18930	0
58	20240712	181000	817160370	18930	18930	18930	18930	0
59	20240712	180900	817160370	18930	18930	18930	18930	0
60	20240712	180800	817160370	18930	18930	18930	18930	0
61	20240712	180700	817160370	18930	18930	18930	18930	0
62	20240712	180600	817160370	18930	18930	18930	18930	757
63	20240712	180500	817160370	18930	18930	18930	18930	0
64	20240712	180400	817160370	18930	18930	18930	18930	0
65	20240712	180300	817160370	18930	18930	18930	18930	0
66	20240712	180200	817160370	18930	18930	18930	18930	0
67	20240712	180100	817160370	18930	18930	18930	18930	0
68	20240712	180000	817160370	18930	18930	18930	18930	0
69	20240712	175900	817160370	18930	18930	18930	18930	0
70	20240712	175800	817160370	18930	18930	18930	18930	0
71	20240712	175700	817160370	18930	18930	18930	18930	0
72	20240712	175600	817160370	18930	18930	18930	18930	0
73	20240712	175500	817160370	18930	18930	18930	18930	0
74	20240712	175400	817160370	18930	18930	18930	18930	0
75	20240712	175300	817160370	18930	18930	18930	18930	0
76	20240712	175200	817160370	18930	18930	18930	18930	0
77	20240712	175100	817160370	18930	18930	18930	18930	0
78	20240712	175000	817160370	18930	18930	18930	18930	0
79	20240712	174900	817160370	18930	18930	18930	18930	0
80	20240712	174800	817160370	18930	18930	18930	18930	0
81	20240712	174700	817160370	18930	18930	18930	18930	0
82	20240712	174600	817160370	18930	18930	18930	18930	0
83	20240712	174500	817160370	18930	18930	18930	18930	0
84	20240712	174400	817160370	18930	18930	18930	18930	0
85	20240712	174300	817160370	18930	18930	18930	18930	0
86	20240712	174200	817160370	18930	18930	18930	18930	0
87	20240712	174100	817160370	18930	18930	18930	18930	0
88	20240712	174000	817160370	18930	18930	18930	18930	0
89	20240712	173900	817160370	18930	18930	18930	18930	0
90	20240712	173800	817160370	18930	18930	18930	18930	0
91	20240712	173700	817160370	18930	18930	18930	18930	0
92	20240712	173600	817160370	18930	18930	18930	18930	757
93	20240712	173500	817160370	18930	18930	18930	18930	0
94	20240712	173400	817160370	18930	18930	18930	18930	0
95	20240712	173300	817160370	18930	18930	18930	18930	0
96	20240712	173200	817160370	18930	18930	18930	18930	0
97	20240712	173100	817160370	18930	18930	18930	18930	0
98	20240712	173000	817160370	18930	18930	18930	18930	0
99	20240712	172900	817160370	18930	18930	18930	18930	0
100	20240712	172800	817160370	18930	18930	18930	18930	0
101	20240712	172700	817160370	18930	18930	18930	18930	0
102	20240712	172600	817160370	18930	18930	18930	18930	0
103	20240712	172500	817160370	18930	18930	18930	18930	0
104	20240712	172400	817160370	18930	18930	18930	18930	0
105	20240712	172300	817160370	18930	18930	18930	18930	0
106	20240712	172200	817160370	18930	18930	18930	18930	0
107	20240712	172100	817160370	18930	18930	18930	18930	0
108	20240712	172000	817160370	18930	18930	18930	18930	0
109	20240712	171900	817160370	18930	18930	18930	18930	0
110	20240712	171800	817160370	18930	18930	18930	18930	0
111	20240712	171700	817160370	18930	18930	18930	18930	0
112	20240712	171600	817160370	18930	18930	18930	18930	0
113	20240712	171500	817160370	18930	18930	18930	18930	0
114	20240712	171400	817160370	18930	18930	18930	18930	0
115	20240712	171300	817160370	18930	18930	18930	18930	0
116	20240712	171200	817160370	18930	18930	18930	18930	0
117	20240712	171100	817160370	18930	18930	18930	18930	0
118	20240712	171000	817160370	18930	18930	18930	18930	0
119	20240712	170900	817160370	18930	18930	18930	18930	0
120	20240712	170800	817160370	18930	18930	18930	18930	0
121	20240712	170700	817160370	18930	18930	18930	18930	0
122	20240712	170600	817160370	18930	18930	18930	18930	757
123	20240712	170500	817160370	18930	18930	18930	18930	0
124	20240712	170400	817160370	18930	18930	18930	18930	0
125	20240712	170300	817160370	18930	18930	18930	18930	0
126	20240712	170200	817160370	18930	18930	18930	18930	0
127	20240712	170100	817160370	18930	18930	18930	18930	0
128	20240712	170000	817160370	18930	18930	18930	18930	0
129	20240712	165900	817160370	18930	18930	18930	18930	0
130	20240712	165800	817160370	18930	18930	18930	18930	0
131	20240712	165700	817160370	18930	18930	18930	18930	0
132	20240712	165600	817160370	18930	18930	18930	18930	0
133	20240712	165500	817160370	18930	18930	18930	18930	0
134	20240712	165400	817160370	18930	18930	18930	18930	0
135	20240712	165300	817160370	18930	18930	18930	18930	0
136	20240712	165200	817160370	18930	18930	18930	18930	0
137	20240712	165100	817160370	18930	18930	18930	18930	0
138	20240712	165000	817160370	18930	18930	18930	18930	0
139	20240712	164900	817160370	18930	18930	18930	18930	0
140	20240712	164800	817160370	18930	18930	18930	18930	0
141	20240712	164700	817160370	18930	18930	18930	18930	0
142	20240712	164600	817160370	18930	18930	18930	18930	0
143	20240712	164500	817160370	18930	18930	18930	18930	0
144	20240712	164400	817160370	18930	18930	18930	18930	0
145	20240712	164300	817160370	18930	18930	18930	18930	0
146	20240712	164200	817160370	18930	18930	18930	18930	0
147	20240712	164100	817160370	18930	18930	18930	18930	0
148	20240712	164000	817160370	18930	18930	18930	18930	0
149	20240712	163900	817160370	18930	18930	18930	18930	0
150	20240712	163800	817160370	18930	18930	18930	18930	0
151	20240712	163700	817160370	18930	18930	18930	18930	0
152	20240712	163600	817160370	18930	18930	18930	18930	757
153	20240712	163500	817160370	18930	18930	18930	18930	0
154	20240712	163400	817160370	18930	18930	18930	18930	0
155	20240712	163300	817160370	18930	18930	18930	18930	0
156	20240712	163200	817160370	18930	18930	18930	18930	0
157	20240712	163100	817160370	18930	18930	18930	18930	0
158	20240712	163000	817160370	18930	18930	18930	18930	0
159	20240712	162900	817160370	18930	18930	18930	18930	0
160	20240712	162800	817160370	18930	18930	18930	18930	0
161	20240712	162700	817160370	18930	18930	18930	18930	0
162	20240712	162600	817160370	18930	18930	18930	18930	0
163	20240712	162500	817160370	18930	18930	18930	18930	0
164	20240712	162400	817160370	18930	18930	18930	18930	0
165	20240712	162300	817160370	18930	18930	18930	18930	0
166	20240712	162200	817160370	18930	18930	18930	18930	0
167	20240712	162100	817160370	18930	18930	18930	18930	0
168	20240712	162000	817160370	18930	18930	18930	18930	0
169	20240712	161900	817160370	18930	18930	18930	18930	0
170	20240712	161800	817160370	18930	18930	18930	18930	0
171	20240712	161700	817160370	18930	18930	18930	18930	0
172	20240712	161600	817160370	18930	18930	18930	18930	0
173	20240712	161500	817160370	18930	18930	18930	18930	0
174	20240712	161400	817160370	18930	18930	18930	18930	0
175	20240712	161300	817160370	18930	18930	18930	18930	0
176	20240712	161200	817160370	18930	18930	18930	18930	0
177	20240712	161100	817160370	18930	18930	18930	18930	0
178	20240712	161000	817160370	18930	18930	18930	18930	0
179	20240712	160900	817160370	18930	18930	18930	18930	0
180	20240712	160800	817160370	18930	18930	18930	18930	0
181	20240712	160700	817160370	18930	18930	18930	18930	0
182	20240712	160600	817160370	18930	18930	18930	18930	757
183	20240712	160500	817160370	18930	18930	18930	18930	0
184	20240712	160400	817160370	18930	18930	18930	18930	0
185	20240712	160300	817160370	18930	18930	18930	18930	0
186	20240712	160200	817160370	18930	18930	18930	18930	0
187	20240712	160100	817160370	18930	18930	18930	18930	0
188	20240712	160000	817160370	18930	18930	18930	18930	0
189	20240712	155900	817160370	18930	18930	18930	18930	0
190	20240712	155800	817160370	18930	18930	18930	18930	0
191	20240712	155700	817160370	18930	18930	18930	18930	0
192	20240712	155600	817160370	18930	18930	18930	18930	0
193	20240712	155500	817160370	18930	18930	18930	18930	0
194	20240712	155400	817160370	18930	18930	18930	18930	0
195	20240712	155300	817160370	18930	18930	18930	18930	0
196	20240712	155200	817160370	18930	18930	18930	18930	0
197	20240712	155100	817160370	18930	18930	18930	18930	0
198	20240712	155000	817160370	18930	18930	18930	18930	0
199	20240712	154900	817160370	18930	18930	18930	18930	0
200	20240712	154800	817160370	18930	18930	18930	18930	0
201	20240712	154700	817160370	18930	18930	18930	18930	0
202	20240712	154600	817160370	18930	18930	18930	18930	0
203	20240712	154500	817160370	18930	18930	18930	18930	0
204	20240712	154400	817160370	18930	18930	18930	18930	0
205	20240712	154300	817160370	18930	18930	18930	18930	0
206	20240712	154200	817160370	18930	18930	18930	18930	0
207	20240712	154100	817160370	18930	18930	18930	18930	0
208	20240712	154000	817160370	18930	18930	18930	18930	0
209	20240712	153900	817160370	18930	18930	18930	18930	0
210	20240712	153800	817160370	18930	18930	18930	18930	0
211	20240712	153700	817160370	18930	18930	18930	18930	0
212	20240712	153600	817160370	18930	18930	18930	18930	757
213	20240712	153500	817160370	18930	18930	18930	18930	0
214	20240712	153400	817160370	18930	18930	18930	18930	0
215	20240712	153300	817160370	18930	18930	18930	18930	0
216	20240712	153200	817160370	18930	18930	18930	18930	0
217	20240712	153100	817160370	18930	18930	18930	18930	0
218	20240712	153000	817160370	18930	18930	18930	18930	757
219	20240712	152900	802830360	18860	18860	18860	18860	0
220	20240712	152800	802830360	18860	18860	18860	18860	0
221	20240712	152700	802830360	18860	18860	18860	18860	0
222	20240712	152600	802830360	18860	18860	18860	18860	0
223	20240712	152500	802830360	18860	18860	18860	18860	0
224	20240712	152400	802830360	18860	18860	18860	18860	0
225	20240712	152300	802830360	18860	18860	18860	18860	0
226	20240712	152200	802830360	18860	18860	18860	18860	0
227	20240712	152100	802830360	18860	18860	18860	18860	0
228	20240712	152000	802830360	18860	18860	18860	18860	0
229	20240712	151900	802830360	18860	18880	18880	18860	89
230	20240712	151800	801150660	18860	18860	18890	18860	150
231	20240712	151700	798321380	18890	18860	18890	18860	307
232	20240712	151600	792529200	18860	18900	18900	18860	91
233	20240712	151500	790810920	18890	18870	18900	18860	377
234	20240712	151400	783696900	18870	18870	18870	18850	234
235	20240712	151300	779283390	18870	18870	18870	18860	182
236	20240712	151200	775850160	18870	18900	18900	18870	209
237	20240712	151100	771905120	18890	18880	18890	18870	162
238	20240712	151000	768847420	18880	18870	18880	18860	538
239	20240712	150900	758694850	18870	18870	18870	18860	169
240	20240712	150800	755506970	18870	18870	18880	18860	468
241	20240712	150700	746676750	18870	18870	18870	18860	244
242	20240712	150600	742073420	18870	18870	18890	18870	558
243	20240712	150500	731541930	18870	18890	18900	18870	250
244	20240712	150400	726821450	18900	18930	18930	18890	58
245	20240712	150300	725724650	18890	18890	18890	18870	175
246	20240712	150200	722420230	18890	18910	18920	18890	65
247	20240712	150100	721191860	18900	18880	18900	18870	282
248	20240712	150000	715867300	18890	18880	18890	18870	220
249	20240712	145900	711713360	18880	18880	18880	18880	65
250	20240712	145800	710486160	18880	18880	18880	18880	141
251	20240712	145700	707824080	18880	18900	18900	18880	171
252	20240712	145600	704593160	18900	18890	18900	18880	188
253	20240712	145500	701041030	18890	18890	18890	18890	139
254	20240712	145400	698415320	18890	18900	18900	18890	84
255	20240712	145300	696827740	18900	18910	18910	18900	225
256	20240712	145200	692574070	18910	18910	18920	18910	147
257	20240712	145100	689794160	18920	18920	18920	18910	176
258	20240712	145000	686464250	18940	18930	18940	18930	353
259	20240712	144900	679781940	18930	18930	18940	18930	68
260	20240712	144800	678494600	18930	18930	18950	18930	491
261	20240712	144700	669192550	18930	18930	18930	18930	76
262	20240712	144600	667753870	18930	18930	18940	18930	42
263	20240712	144500	666958790	18930	18930	18940	18930	92
264	20240712	144400	665216970	18930	18930	18940	18930	33
265	20240712	144300	664592130	18930	18940	18940	18930	158
266	20240712	144200	661600020	18930	18930	18940	18930	19
267	20240712	144100	661240240	18930	18920	18940	18920	99
268	20240712	144000	659366070	18930	18920	18930	18920	5
269	20240712	143900	659271460	18920	18930	18930	18920	21
270	20240712	143800	658873950	18930	18920	18930	18920	39
271	20240712	143700	658135950	18920	18920	18920	18920	3
272	20240712	143600	658079190	18920	18920	18920	18920	9
273	20240712	143500	657908910	18920	18920	18930	18920	32
274	20240712	143400	657303380	18920	18920	18920	18920	5
275	20240712	143300	657208780	18940	18920	18940	18920	29
276	20240712	143200	656659680	18920	18920	18930	18920	45
277	20240712	143100	655808080	18920	18920	18920	18920	6
278	20240712	143000	655694560	18920	18910	18920	18910	46
279	20240712	142900	654824410	18910	18910	18910	18910	9
280	20240712	142800	654654220	18910	18910	18920	18910	31
281	20240712	142700	654067890	18910	18910	18920	18910	17
282	20240712	142600	653746410	18910	18920	18930	18910	29
283	20240712	142500	653197820	18920	18930	18930	18920	63
284	20240712	142400	652005730	18930	18930	18930	18930	635
285	20240712	142300	639985180	18930	18930	18930	18930	15
286	20240712	142200	639701230	18940	18940	18940	18940	1085
287	20240712	142100	619151330	18940	18950	18950	18940	28
288	20240712	142000	618620770	18940	18940	18950	18940	32
289	20240712	141900	618014470	18940	18940	18960	18940	28
290	20240712	141800	617484020	18940	18950	18950	18940	34
291	20240712	141700	616839760	18950	18960	18960	18940	18
292	20240712	141600	616498580	18950	18940	18950	18940	33
293	20240712	141500	615873460	18950	18950	18970	18950	24
294	20240712	141400	615418290	18950	18940	18960	18940	22
295	20240712	141300	615001320	18950	18930	18950	18930	67
296	20240712	141200	613732030	18930	18930	18940	18930	50
297	20240712	141100	612785400	18940	18930	18940	18930	52
298	20240712	141000	611800750	18930	18930	18930	18930	8
299	20240712	140900	611649310	18930	18930	18940	18930	21
300	20240712	140800	611251760	18930	18930	18930	18930	23
301	20240712	140700	610816370	18930	18930	18940	18930	20
302	20240712	140600	610437680	18930	18940	18940	18930	79
303	20240712	140500	608941460	18940	18950	18950	18940	28
304	20240712	140400	608410940	18950	18960	18960	18950	26
305	20240712	140300	607918220	18960	18950	18960	18950	10
306	20240712	140200	607728710	18950	18970	18970	18950	114
307	20240712	140100	605566310	18970	18980	18980	18970	216
308	20240712	140000	601468720	18980	18980	18980	18970	65
309	20240712	135900	600235500	18970	18970	18980	18970	34
310	20240712	135800	599590360	18970	18970	18980	18970	42
311	20240712	135700	598793600	18960	18950	18970	18950	21
312	20240712	135600	598395480	18950	18950	18950	18950	14
313	20240712	135500	598130180	18950	18950	18950	18950	18
314	20240712	135400	597789080	18950	18950	18950	18950	16
315	20240712	135300	597485880	18940	18950	18950	18940	437
316	20240712	135200	589204950	18950	18950	18970	18950	30
317	20240712	135100	588636140	18950	18960	18960	18950	23
318	20240712	135000	588200180	18960	18950	18960	18950	42
319	20240712	134900	587404090	18950	18950	18960	18950	45
320	20240712	134800	586551110	18950	18950	18950	18950	25
321	20240712	134700	586077360	18950	18950	18950	18940	22
322	20240712	134600	585660480	18940	18940	18940	18940	26
323	20240712	134500	585168040	18940	18940	18960	18940	31
324	20240712	134400	584580810	18930	18940	18940	18930	17
325	20240712	134300	584258840	18950	18950	18960	18950	45
326	20240712	134200	583405970	18950	18970	18970	18950	30
327	20240712	134100	582837100	18970	18940	18970	18940	16
328	20240712	134000	582533830	18940	18930	18940	18930	7
329	20240712	133900	582401270	18930	18950	18950	18900	97
330	20240712	133800	580564900	19040	19040	19050	19040	236
331	20240712	133700	576070960	19040	19060	19060	19040	658
332	20240712	133600	563534300	19070	19090	19090	19060	395
333	20240712	133500	555994540	19100	19040	19140	19040	2169
334	20240712	133400	514544890	19040	18940	19060	18940	2089
335	20240712	133300	474851010	18940	18940	18950	18940	27
336	20240712	133200	474339520	18960	18940	18960	18940	21
337	20240712	133100	473941620	18960	18950	18960	18950	27
338	20240712	133000	473429800	18960	18940	18960	18940	275
339	20240712	132900	468218220	18940	18930	18940	18930	20
340	20240712	132800	467839500	18940	18900	18940	18900	11
341	20240712	132700	467631330	18910	18900	18910	18900	50
342	20240712	132600	466686210	18900	18900	18910	18900	128
343	20240712	132500	464265900	18910	18900	18910	18900	15
344	20240712	132400	463982300	18900	18900	18900	18900	17
345	20240712	132300	463661000	18900	18910	18910	18900	11
346	20240712	132200	463453090	18910	18900	18910	18900	24
347	20240712	132100	462999390	18910	18910	18910	18910	119
348	20240712	132000	460749100	18910	18900	18910	18900	20
349	20240712	131900	460370970	18900	18900	18910	18900	21
350	20240712	131800	459973960	18900	18900	18900	18900	21
351	20240712	131700	459577060	18910	18920	18920	18910	7
352	20240712	131600	459444660	18910	18910	18910	18910	3
353	20240712	131500	459387930	18910	18900	18910	18900	36
354	20240712	131400	458707450	18900	18910	18930	18900	128
355	20240712	131300	456286760	18910	18900	18910	18900	5
356	20240712	131200	456192250	18950	18900	18950	18900	288
357	20240712	131100	450742960	18900	18900	18900	18900	28
358	20240712	131000	450213760	18900	18910	18960	18900	64
359	20240712	130900	449002340	18900	18910	18910	18900	26
360	20240712	130800	448510820	18900	18900	18900	18900	28
361	20240712	130700	447981620	18900	18900	18900	18900	19
362	20240712	130600	447622520	18900	18900	18900	18900	10
363	20240712	130500	447433520	18900	18900	18910	18900	26
364	20240712	130400	446942020	18900	18900	18900	18900	24
365	20240712	130300	446488420	18900	18900	18900	18900	31
366	20240712	130200	445902520	18900	18900	18910	18900	27
367	20240712	130100	445392110	18900	18900	18900	18900	78
368	20240712	130000	443917910	18900	18910	18910	18900	27
369	20240712	125900	443407600	18900	18910	18910	18900	65
370	20240712	125800	442179080	18910	18900	18910	18900	14
371	20240712	125700	441914390	18900	18900	18900	18900	14
372	20240712	125600	441649790	18900	18900	18900	18900	32
373	20240712	125500	441044990	18910	18900	18910	18900	21
374	20240712	125400	440647970	18900	18900	18900	18900	18
375	20240712	125300	440307770	18900	18900	18900	18900	14
376	20240712	125200	440043170	18900	18910	18910	18900	22
377	20240712	125100	439627350	18900	18900	18910	18900	29
378	20240712	125000	439079120	18900	18900	18900	18900	12
379	20240712	124900	438852320	18900	18900	18900	18900	22
380	20240712	124800	438436520	18900	18910	18920	18900	245
381	20240712	124700	433804860	18910	18910	18910	18910	9
382	20240712	124600	433634670	18910	18910	18910	18910	7
383	20240712	124500	433502300	18910	18920	18920	18910	14
384	20240712	124400	433237550	18920	18910	18920	18910	21
385	20240712	124300	432840360	18910	18920	18920	18910	9
386	20240712	124200	432670160	18910	18910	18920	18900	88
387	20240712	124100	431005440	18920	18900	18920	18900	30
388	20240712	124000	430438330	18900	18910	18910	18900	18
389	20240712	123900	430098080	18900	18900	18900	18900	19
390	20240712	123800	429738980	18900	18910	18910	18900	9
391	20240712	123700	429568850	18910	18900	18920	18900	51
392	20240712	123600	428604590	18900	18900	18910	18900	59
393	20240712	123500	427489480	18900	18900	18900	18900	6
394	20240712	123400	427376080	18910	18900	18910	18900	22
395	20240712	123300	426960150	18900	18900	18900	18900	28
396	20240712	123200	426430950	18900	18880	18910	18870	183
397	20240712	123100	422972430	18870	18870	18880	18870	52
398	20240712	123000	421990790	18870	18870	18880	18860	294
399	20240712	122900	416443040	18860	18860	18860	18860	35
400	20240712	122800	415782940	18860	18870	18870	18860	72
401	20240712	122700	414424920	18860	18860	18870	18860	26
402	20240712	122600	413934440	18860	18860	18860	18860	28
403	20240712	122500	413406360	18860	18860	18860	18860	17
404	20240712	122400	413085740	18860	18860	18870	18860	25
405	20240712	122300	412614130	18860	18870	18870	18860	18
406	20240712	122200	412274640	18870	18860	18870	18860	25
407	20240712	122100	411803130	18860	18860	18870	18860	14
408	20240712	122000	411539060	18860	18860	18870	18860	19
409	20240712	121900	411180610	18860	18860	18860	18860	4
410	20240712	121800	411105170	18880	18860	18880	18860	275
411	20240712	121700	405917970	18860	18870	18870	18860	69
412	20240712	121600	404616520	18860	18860	18860	18860	28
413	20240712	121500	404088440	18860	18860	18860	18860	15
414	20240712	121400	403805540	18860	18860	18860	18860	34
415	20240712	121300	403164300	18870	18860	18870	18860	14
416	20240712	121200	402900140	18860	18870	18870	18860	48
417	20240712	121100	401994470	18870	18860	18870	18860	19
418	20240712	121000	401636000	18860	18860	18870	18860	55
419	20240712	120900	400598560	18860	18860	18860	18860	7
420	20240712	120800	400466540	18860	18860	18860	18860	16
421	20240712	120700	400164780	18870	18870	18870	18860	64
422	20240712	120600	398957150	18880	18870	18880	18870	107
423	20240712	120500	396937950	18870	18870	18870	18870	10
424	20240712	120400	396749250	18870	18880	18880	18870	21
425	20240712	120300	396352940	18880	18890	18890	18880	119
426	20240712	120200	394106080	18880	18890	18890	18880	172
427	20240712	120100	390857080	18890	18890	18910	18890	590
428	20240712	120000	379706360	18890	18900	18900	18890	71
429	20240712	115900	378364560	18890	18880	18890	18880	25
430	20240712	115800	377892490	18880	18890	18890	18880	82
431	20240712	115700	376343590	18890	18910	18910	18890	189
432	20240712	115600	372771160	18920	18920	18930	18920	366
433	20240712	115500	365846340	18920	18920	18920	18920	26
434	20240712	115400	365354420	18920	18920	18920	18920	59
435	20240712	115300	364238140	18920	18940	18940	18920	166
436	20240712	115200	361095670	18930	18930	18930	18930	47
437	20240712	115100	360205960	18930	18930	18930	18930	27
438	20240712	115000	359694850	18930	18930	18930	18930	20
439	20240712	114900	359316250	18930	18930	18930	18920	263
440	20240712	114800	354339880	18930	18930	18930	18930	3
441	20240712	114700	354283090	18930	18940	18940	18930	40
442	20240712	114600	353525860	18940	18930	18940	18930	10
443	20240712	114500	353336470	18940	18940	18940	18940	12
444	20240712	114400	353109190	18940	18940	18940	18940	80
445	20240712	114300	351593990	18940	18950	18950	18940	18
446	20240712	114200	351252940	18950	18950	18950	18940	231
447	20240712	114100	346875520	18950	18950	18950	18950	12
448	20240712	114000	346648120	18950	18950	18950	18950	21
449	20240712	113900	346250170	18950	18920	18950	18920	69
450	20240712	113800	344943340	18920	18920	18920	18920	19
451	20240712	113700	344583860	18920	18920	18930	18920	27
452	20240712	113600	344072820	18920	18930	18930	18920	12
453	20240712	113500	343845710	18930	18920	18930	18920	26
454	20240712	113400	343353720	18920	18920	18920	18920	15
455	20240712	113300	343069920	18920	18920	18920	18920	7
456	20240712	113200	342937480	18920	18930	18930	18920	48
457	20240712	113100	342029190	18920	18920	18920	18920	14
458	20240712	113000	341764310	18920	18920	18920	18920	2
459	20240712	112900	341726470	18920	18920	18920	18920	22
460	20240712	112800	341310230	18930	18940	18940	18920	30
461	20240712	112700	340742450	18930	18930	18930	18930	9
462	20240712	112600	340572080	18920	18920	18920	18920	115
463	20240712	112500	338396280	18920	18920	18930	18920	40
464	20240712	112400	337639320	18920	18920	18920	18920	10
465	20240712	112300	337450120	18930	18930	18930	18930	124
466	20240712	112200	335102800	18930	18940	18950	18930	697
467	20240712	112100	321901670	18950	18940	18950	18940	33
468	20240712	112000	321276550	18940	18940	18950	18940	27
469	20240712	111900	320765150	18940	18940	18940	18940	15
470	20240712	111800	320481050	18950	18940	18950	18940	25
471	20240712	111700	320007430	18930	18940	18940	18930	161
472	20240712	111600	316958160	18940	18940	18940	18940	67
473	20240712	111500	315689180	18940	18940	18940	18940	1
474	20240712	111400	315670240	18940	18940	18990	18930	151
475	20240712	111300	312805840	18930	18940	18940	18930	42
476	20240712	111200	312010760	18950	18930	18950	18930	6
477	20240712	111100	311897100	18940	18920	18950	18920	26
478	20240712	111000	311404930	18920	18920	18920	18920	15
479	20240712	110900	311121130	18920	18930	18930	18920	34
480	20240712	110800	310477840	18930	18930	18930	18920	19
481	20240712	110700	310118210	18920	18920	18920	18920	13
482	20240712	110600	309872250	18920	18920	18920	18920	7
483	20240712	110500	309739810	18920	18920	18940	18920	90
484	20240712	110400	308036440	18930	18920	18930	18920	21
485	20240712	110300	307638990	18920	18920	18920	18920	62
486	20240712	110200	306465950	18920	18920	18920	18920	18
487	20240712	110100	306125390	18930	18930	18930	18920	30
488	20240712	110000	305557610	18920	18920	18920	18920	53
489	20240712	105900	304554850	18910	18900	18910	18900	10
490	20240712	105800	304365820	18900	18900	18910	18900	135
491	20240712	105700	301813760	18900	18900	18910	18900	27
492	20240712	105600	301303350	18900	18900	18900	18900	261
493	20240712	105500	296370450	18900	18900	18900	18900	18
494	20240712	105400	296030250	18900	18900	18920	18900	46
495	20240712	105300	295160610	18900	18900	18900	18900	14
496	20240712	105200	294896010	18900	18910	18910	18900	13
497	20240712	105100	294650260	18910	18910	18920	18910	10
498	20240712	105000	294461140	18910	18900	18910	18900	35
499	20240712	104900	293799590	18900	18900	18950	18900	73
500	20240712	104800	292418300	18900	18890	18900	18890	9
501	20240712	104700	292248230	18890	18870	18890	18870	35
502	20240712	104600	291587510	18870	18870	18870	18870	36
503	20240712	104500	290908190	18870	18870	18870	18870	5
504	20240712	104400	290813840	18870	18880	18880	18870	17
505	20240712	104300	290492950	18880	18870	18880	18870	33
506	20240712	104200	289870170	18870	18870	18870	18870	16
507	20240712	104100	289568250	18870	18880	18880	18870	18
508	20240712	104000	289228530	18880	18860	18880	18860	14
509	20240712	103900	288964320	18860	18860	18870	18860	33
510	20240712	103800	288341930	18860	18870	18870	18860	21
511	20240712	103700	287945810	18870	18890	18890	18870	13
512	20240712	103600	287700300	18880	18860	18880	18860	18
513	20240712	103500	287360730	18860	18860	18860	18860	35
514	20240712	103400	286700630	18860	18860	18860	18860	5
515	20240712	103300	286606330	18860	18850	18880	18850	111
516	20240712	103200	284511730	18850	18850	18850	18850	21
517	20240712	103100	284115880	18850	18840	18850	18840	30
518	20240712	103000	283550410	18860	18850	18860	18840	46
519	20240712	102900	282683340	18840	18840	18850	18840	18
520	20240712	102800	282344200	18840	18840	18850	18840	12
521	20240712	102700	282118080	18840	18840	18850	18840	19
522	20240712	102600	281760060	18850	18840	18850	18830	29
523	20240712	102500	281213610	18830	18840	18850	18830	242
524	20240712	102400	276654200	18850	18850	18850	18850	694
525	20240712	102300	263572300	18860	18860	18870	18860	36
526	20240712	102200	262893160	18860	18860	18860	18860	9
527	20240712	102100	262723420	18860	18850	18860	18850	18
528	20240712	102000	262383960	18850	18850	18850	18850	29
529	20240712	101900	261837310	18850	18850	18860	18850	30
530	20240712	101800	261271720	18850	18860	18860	18850	83
531	20240712	101700	259706390	18860	18860	18870	18860	106
532	20240712	101600	257706230	18860	18860	18870	18860	30
533	20240712	101500	257140290	18860	18860	18880	18860	33
534	20240712	101400	256517470	18860	18850	18860	18850	24
535	20240712	101300	256064920	18850	18850	18850	18850	13
536	20240712	101200	255819870	18850	18850	18860	18850	40
537	20240712	101100	255065780	18850	18860	18860	18850	409
538	20240712	101000	247352060	18860	18860	18860	18860	10
539	20240712	100900	247163460	18860	18850	18870	18850	21
540	20240712	100800	246767500	18850	18870	18870	18850	60
541	20240712	100700	245635850	18870	18860	18870	18860	4
542	20240712	100600	245560390	18850	18850	18850	18850	7
543	20240712	100500	245428440	18850	18850	18860	18850	24
544	20240712	100400	244975930	18860	18860	18870	18860	50
545	20240712	100300	244032910	18860	18870	18870	18860	10
546	20240712	100200	243844260	18880	18860	18880	18860	13
547	20240712	100100	243598980	18860	18860	18860	18860	172
548	20240712	100000	240355060	18860	18860	18870	18860	29
549	20240712	095900	239808110	18870	18860	18870	18860	82
550	20240712	095800	238261490	18860	18840	18860	18840	62
551	20240712	095700	237092680	18850	18850	18850	18850	160
552	20240712	095600	234076680	18850	18850	18850	18850	164
553	20240712	095500	230985280	18850	18880	18880	18850	863
554	20240712	095400	214704820	18870	18880	18890	18870	26
555	20240712	095300	214213970	18900	18930	18930	18880	165
556	20240712	095200	211095370	18920	18960	18960	18900	641
557	20240712	095100	198951790	18950	18960	18980	18950	86
558	20240712	095000	197320960	18960	18950	18960	18950	15
559	20240712	094900	197036620	18950	18940	18950	18930	426
560	20240712	094800	188966260	18950	18940	18950	18940	217
561	20240712	094700	184854180	18930	18930	18930	18930	13
562	20240712	094600	184608090	18930	18910	18970	18910	189
563	20240712	094500	181030010	18890	18920	18920	18880	29
564	20240712	094400	180482230	18910	18870	18910	18870	28
565	20240712	094300	179953830	18870	18870	18870	18870	8
566	20240712	094200	179802870	18930	18870	18930	18870	263
567	20240712	094100	174830630	18870	18860	18880	18860	49
568	20240712	094000	173905910	18860	18860	18860	18860	16
569	20240712	093900	173604150	18860	18860	18860	18860	5
570	20240712	093800	173509850	18870	18860	18880	18860	48
571	20240712	093700	172604430	18860	18860	18860	18860	2
572	20240712	093600	172566710	18870	18870	18870	18860	16
573	20240712	093500	172264900	18860	18860	18870	18860	12
574	20240712	093400	172038520	18870	18860	18880	18860	149
575	20240712	093300	169228070	18910	18860	18910	18860	22
576	20240712	093200	168812250	18860	18860	18900	18860	13
577	20240712	093100	168567000	18850	18840	18870	18840	39
578	20240712	093000	167831420	18860	18870	18870	18860	258
579	20240712	092900	162965500	18870	18860	18870	18850	16
580	20240712	092800	162663730	18840	18850	18850	18840	14
581	20240712	092700	162399860	18840	18840	18840	18840	21
582	20240712	092600	162004220	18830	18860	18860	18830	40
583	20240712	092500	161250560	18840	18840	18840	18830	317
584	20240712	092400	155278310	18840	18850	18850	18830	43
585	20240712	092300	154468180	18830	18830	18840	18830	104
586	20240712	092200	152509800	18830	18830	18840	18830	241
587	20240712	092100	147971680	18830	18850	18860	18830	222
588	20240712	092000	143786980	18850	18830	18850	18830	36
589	20240712	091900	143108880	18860	18890	18890	18860	1171
590	20240712	091800	121016220	18890	18890	18900	18890	8
591	20240712	091700	120865090	18900	18930	18950	18900	258
592	20240712	091600	115986360	18910	18940	18940	18910	36
593	20240712	091500	115305550	18910	18960	18970	18910	118
594	20240712	091400	113069620	18960	18950	18960	18950	73
595	20240712	091300	111685650	18910	18910	18940	18910	24
596	20240712	091200	111231720	18910	18920	18960	18910	101
597	20240712	091100	109321710	18970	18950	18970	18940	60
598	20240712	091000	108184710	18980	18860	19000	18860	432
599	20240712	090900	99999270	18780	18840	18910	18780	1039
600	20240712	090800	80384240	18840	18790	18880	18780	159
601	20240712	090700	77386310	18800	18900	18900	18800	548
602	20240712	090600	67079740	18810	18830	18830	18800	271
603	20240712	090500	61980990	18920	18850	18920	18810	384
604	20240712	090400	54737360	18920	18860	18920	18840	25
605	20240712	090300	54265800	18860	18860	18860	18860	153
606	20240712	090200	51380220	18860	18960	18970	18860	1151
607	20240712	090100	29556350	18850	18820	18870	18810	741
608	20240712	090000	15589510	18820	18870	18870	18820	637