KissMeData/023590/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	190500	1182111260	18880	18880	18880	18880	2252
3	20240718	190400	1182111260	18880	18880	18880	18880	0
4	20240718	190300	1182111260	18880	18880	18880	18880	0
5	20240718	190200	1182111260	18880	18880	18880	18880	0
6	20240718	190100	1182111260	18880	18880	18880	18880	0
7	20240718	190000	1182111260	18880	18880	18880	18880	0
8	20240718	185900	1182111260	18880	18880	18880	18880	0
9	20240718	185800	1182111260	18880	18880	18880	18880	0
10	20240718	185700	1182111260	18880	18880	18880	18880	0
11	20240718	185600	1182111260	18880	18880	18880	18880	0
12	20240718	185500	1182111260	18880	18880	18880	18880	0
13	20240718	185400	1182111260	18880	18880	18880	18880	0
14	20240718	185300	1182111260	18880	18880	18880	18880	0
15	20240718	185200	1182111260	18880	18880	18880	18880	0
16	20240718	185100	1182111260	18880	18880	18880	18880	0
17	20240718	185000	1182111260	18880	18880	18880	18880	0
18	20240718	184900	1182111260	18880	18880	18880	18880	0
19	20240718	184800	1182111260	18880	18880	18880	18880	0
20	20240718	184700	1182111260	18880	18880	18880	18880	0
21	20240718	184600	1182111260	18880	18880	18880	18880	0
22	20240718	184500	1182111260	18880	18880	18880	18880	0
23	20240718	184400	1182111260	18880	18880	18880	18880	0
24	20240718	184300	1182111260	18880	18880	18880	18880	0
25	20240718	184200	1182111260	18880	18880	18880	18880	0
26	20240718	184100	1182111260	18880	18880	18880	18880	0
27	20240718	184000	1182111260	18880	18880	18880	18880	0
28	20240718	183900	1182111260	18880	18880	18880	18880	0
29	20240718	183800	1182111260	18880	18880	18880	18880	0
30	20240718	183700	1182111260	18880	18880	18880	18880	0
31	20240718	183600	1182111260	18880	18880	18880	18880	0
32	20240718	183500	1182111260	18880	18880	18880	18880	2252
33	20240718	183400	1182111260	18880	18880	18880	18880	0
34	20240718	183300	1182111260	18880	18880	18880	18880	0
35	20240718	183200	1182111260	18880	18880	18880	18880	0
36	20240718	183100	1182111260	18880	18880	18880	18880	0
37	20240718	183000	1182111260	18880	18880	18880	18880	0
38	20240718	182900	1182111260	18880	18880	18880	18880	0
39	20240718	182800	1182111260	18880	18880	18880	18880	0
40	20240718	182700	1182111260	18880	18880	18880	18880	0
41	20240718	182600	1182111260	18880	18880	18880	18880	0
42	20240718	182500	1182111260	18880	18880	18880	18880	0
43	20240718	182400	1182111260	18880	18880	18880	18880	0
44	20240718	182300	1182111260	18880	18880	18880	18880	0
45	20240718	182200	1182111260	18880	18880	18880	18880	0
46	20240718	182100	1182111260	18880	18880	18880	18880	0
47	20240718	182000	1182111260	18880	18880	18880	18880	0
48	20240718	181900	1182111260	18880	18880	18880	18880	0
49	20240718	181800	1182111260	18880	18880	18880	18880	0
50	20240718	181700	1182111260	18880	18880	18880	18880	0
51	20240718	181600	1182111260	18880	18880	18880	18880	0
52	20240718	181500	1182111260	18880	18880	18880	18880	0
53	20240718	181400	1182111260	18880	18880	18880	18880	0
54	20240718	181300	1182111260	18880	18880	18880	18880	0
55	20240718	181200	1182111260	18880	18880	18880	18880	0
56	20240718	181100	1182111260	18880	18880	18880	18880	0
57	20240718	181000	1182111260	18880	18880	18880	18880	0
58	20240718	180900	1182111260	18880	18880	18880	18880	0
59	20240718	180800	1182111260	18880	18880	18880	18880	0
60	20240718	180700	1182111260	18880	18880	18880	18880	0
61	20240718	180600	1182111260	18880	18880	18880	18880	0
62	20240718	180500	1182111260	18880	18880	18880	18880	2252
63	20240718	180400	1182111260	18880	18880	18880	18880	0
64	20240718	180300	1182111260	18880	18880	18880	18880	0
65	20240718	180200	1182111260	18880	18880	18880	18880	0
66	20240718	180100	1182111260	18880	18880	18880	18880	0
67	20240718	180000	1182111260	18880	18880	18880	18880	0
68	20240718	175900	1182111260	18880	18880	18880	18880	0
69	20240718	175800	1182111260	18880	18880	18880	18880	0
70	20240718	175700	1182111260	18880	18880	18880	18880	0
71	20240718	175600	1182111260	18880	18880	18880	18880	0
72	20240718	175500	1182111260	18880	18880	18880	18880	0
73	20240718	175400	1182111260	18880	18880	18880	18880	0
74	20240718	175300	1182111260	18880	18880	18880	18880	0
75	20240718	175200	1182111260	18880	18880	18880	18880	0
76	20240718	175100	1182111260	18880	18880	18880	18880	0
77	20240718	175000	1182111260	18880	18880	18880	18880	0
78	20240718	174900	1182111260	18880	18880	18880	18880	0
79	20240718	174800	1182111260	18880	18880	18880	18880	0
80	20240718	174700	1182111260	18880	18880	18880	18880	0
81	20240718	174600	1182111260	18880	18880	18880	18880	0
82	20240718	174500	1182111260	18880	18880	18880	18880	0
83	20240718	174400	1182111260	18880	18880	18880	18880	0
84	20240718	174300	1182111260	18880	18880	18880	18880	0
85	20240718	174200	1182111260	18880	18880	18880	18880	0
86	20240718	174100	1182111260	18880	18880	18880	18880	0
87	20240718	174000	1182111260	18880	18880	18880	18880	0
88	20240718	173900	1182111260	18880	18880	18880	18880	0
89	20240718	173800	1182111260	18880	18880	18880	18880	0
90	20240718	173700	1182111260	18880	18880	18880	18880	0
91	20240718	173600	1182111260	18880	18880	18880	18880	0
92	20240718	173500	1182111260	18880	18880	18880	18880	2252
93	20240718	173400	1182111260	18880	18880	18880	18880	0
94	20240718	173300	1182111260	18880	18880	18880	18880	0
95	20240718	173200	1182111260	18880	18880	18880	18880	0
96	20240718	173100	1182111260	18880	18880	18880	18880	0
97	20240718	173000	1182111260	18880	18880	18880	18880	0
98	20240718	172900	1182111260	18880	18880	18880	18880	0
99	20240718	172800	1182111260	18880	18880	18880	18880	0
100	20240718	172700	1182111260	18880	18880	18880	18880	0
101	20240718	172600	1182111260	18880	18880	18880	18880	0
102	20240718	172500	1182111260	18880	18880	18880	18880	0
103	20240718	172400	1182111260	18880	18880	18880	18880	0
104	20240718	172300	1182111260	18880	18880	18880	18880	0
105	20240718	172200	1182111260	18880	18880	18880	18880	0
106	20240718	172100	1182111260	18880	18880	18880	18880	0
107	20240718	172000	1182111260	18880	18880	18880	18880	0
108	20240718	171900	1182111260	18880	18880	18880	18880	0
109	20240718	171800	1182111260	18880	18880	18880	18880	0
110	20240718	171700	1182111260	18880	18880	18880	18880	0
111	20240718	171600	1182111260	18880	18880	18880	18880	0
112	20240718	171500	1182111260	18880	18880	18880	18880	0
113	20240718	171400	1182111260	18880	18880	18880	18880	0
114	20240718	171300	1182111260	18880	18880	18880	18880	0
115	20240718	171200	1182111260	18880	18880	18880	18880	0
116	20240718	171100	1182111260	18880	18880	18880	18880	0
117	20240718	171000	1182111260	18880	18880	18880	18880	0
118	20240718	170900	1182111260	18880	18880	18880	18880	0
119	20240718	170800	1182111260	18880	18880	18880	18880	0
120	20240718	170700	1182111260	18880	18880	18880	18880	0
121	20240718	170600	1182111260	18880	18880	18880	18880	0
122	20240718	170500	1182111260	18880	18880	18880	18880	2252
123	20240718	170400	1182111260	18880	18880	18880	18880	0
124	20240718	170300	1182111260	18880	18880	18880	18880	0
125	20240718	170200	1182111260	18880	18880	18880	18880	0
126	20240718	170100	1182111260	18880	18880	18880	18880	0
127	20240718	170000	1182111260	18880	18880	18880	18880	0
128	20240718	165900	1182111260	18880	18880	18880	18880	0
129	20240718	165800	1182111260	18880	18880	18880	18880	0
130	20240718	165700	1182111260	18880	18880	18880	18880	0
131	20240718	165600	1182111260	18880	18880	18880	18880	0
132	20240718	165500	1182111260	18880	18880	18880	18880	0
133	20240718	165400	1182111260	18880	18880	18880	18880	0
134	20240718	165300	1182111260	18880	18880	18880	18880	0
135	20240718	165200	1182111260	18880	18880	18880	18880	0
136	20240718	165100	1182111260	18880	18880	18880	18880	0
137	20240718	165000	1182111260	18880	18880	18880	18880	0
138	20240718	164900	1182111260	18880	18880	18880	18880	0
139	20240718	164800	1182111260	18880	18880	18880	18880	0
140	20240718	164700	1182111260	18880	18880	18880	18880	0
141	20240718	164600	1182111260	18880	18880	18880	18880	0
142	20240718	164500	1182111260	18880	18880	18880	18880	0
143	20240718	164400	1182111260	18880	18880	18880	18880	0
144	20240718	164300	1182111260	18880	18880	18880	18880	0
145	20240718	164200	1182111260	18880	18880	18880	18880	0
146	20240718	164100	1182111260	18880	18880	18880	18880	0
147	20240718	164000	1182111260	18880	18880	18880	18880	0
148	20240718	163900	1182111260	18880	18880	18880	18880	0
149	20240718	163800	1182111260	18880	18880	18880	18880	0
150	20240718	163700	1182111260	18880	18880	18880	18880	0
151	20240718	163600	1182111260	18880	18880	18880	18880	0
152	20240718	163500	1182111260	18880	18880	18880	18880	2252
153	20240718	163400	1182111260	18880	18880	18880	18880	0
154	20240718	163300	1182111260	18880	18880	18880	18880	0
155	20240718	163200	1182111260	18880	18880	18880	18880	0
156	20240718	163100	1182111260	18880	18880	18880	18880	0
157	20240718	163000	1182111260	18880	18880	18880	18880	0
158	20240718	162900	1182111260	18880	18880	18880	18880	0
159	20240718	162800	1182111260	18880	18880	18880	18880	0
160	20240718	162700	1182111260	18880	18880	18880	18880	0
161	20240718	162600	1182111260	18880	18880	18880	18880	0
162	20240718	162500	1182111260	18880	18880	18880	18880	0
163	20240718	162400	1182111260	18880	18880	18880	18880	0
164	20240718	162300	1182111260	18880	18880	18880	18880	0
165	20240718	162200	1182111260	18880	18880	18880	18880	0
166	20240718	162100	1182111260	18880	18880	18880	18880	0
167	20240718	162000	1182111260	18880	18880	18880	18880	0
168	20240718	161900	1182111260	18880	18880	18880	18880	0
169	20240718	161800	1182111260	18880	18880	18880	18880	0
170	20240718	161700	1182111260	18880	18880	18880	18880	0
171	20240718	161600	1182111260	18880	18880	18880	18880	0
172	20240718	161500	1182111260	18880	18880	18880	18880	0
173	20240718	161400	1182111260	18880	18880	18880	18880	0
174	20240718	161300	1182111260	18880	18880	18880	18880	0
175	20240718	161200	1182111260	18880	18880	18880	18880	0
176	20240718	161100	1182111260	18880	18880	18880	18880	0
177	20240718	161000	1182111260	18880	18880	18880	18880	0
178	20240718	160900	1182111260	18880	18880	18880	18880	0
179	20240718	160800	1182111260	18880	18880	18880	18880	0
180	20240718	160700	1182111260	18880	18880	18880	18880	0
181	20240718	160600	1182111260	18880	18880	18880	18880	0
182	20240718	160500	1182111260	18880	18880	18880	18880	2252
183	20240718	160400	1182111260	18880	18880	18880	18880	0
184	20240718	160300	1182111260	18880	18880	18880	18880	0
185	20240718	160200	1182111260	18880	18880	18880	18880	0
186	20240718	160100	1182111260	18880	18880	18880	18880	0
187	20240718	160000	1182111260	18880	18880	18880	18880	0
188	20240718	155900	1182111260	18880	18880	18880	18880	0
189	20240718	155800	1182111260	18880	18880	18880	18880	0
190	20240718	155700	1182111260	18880	18880	18880	18880	0
191	20240718	155600	1182111260	18880	18880	18880	18880	0
192	20240718	155500	1182111260	18880	18880	18880	18880	0
193	20240718	155400	1182111260	18880	18880	18880	18880	0
194	20240718	155300	1182111260	18880	18880	18880	18880	0
195	20240718	155200	1182111260	18880	18880	18880	18880	0
196	20240718	155100	1182111260	18880	18880	18880	18880	0
197	20240718	155000	1182111260	18880	18880	18880	18880	0
198	20240718	154900	1182111260	18880	18880	18880	18880	0
199	20240718	154800	1182111260	18880	18880	18880	18880	0
200	20240718	154700	1182111260	18880	18880	18880	18880	0
201	20240718	154600	1182111260	18880	18880	18880	18880	0
202	20240718	154500	1182111260	18880	18880	18880	18880	0
203	20240718	154400	1182111260	18880	18880	18880	18880	0
204	20240718	154300	1182111260	18880	18880	18880	18880	0
205	20240718	154200	1182111260	18880	18880	18880	18880	0
206	20240718	154100	1182111260	18880	18880	18880	18880	0
207	20240718	154000	1182111260	18880	18880	18880	18880	0
208	20240718	153900	1182111260	18880	18880	18880	18880	0
209	20240718	153800	1182111260	18880	18880	18880	18880	0
210	20240718	153700	1182111260	18880	18880	18880	18880	0
211	20240718	153600	1182111260	18880	18880	18880	18880	0
212	20240718	153500	1182111260	18880	18880	18880	18880	2252
213	20240718	153400	1182111260	18880	18880	18880	18880	0
214	20240718	153300	1182111260	18880	18880	18880	18880	0
215	20240718	153200	1182111260	18880	18880	18880	18880	0
216	20240718	153100	1182111260	18880	18880	18880	18880	0
217	20240718	153000	1182111260	18880	18880	18880	18880	2252
218	20240718	152900	1139593500	18900	18900	18900	18900	0
219	20240718	152800	1139593500	18900	18900	18900	18900	0
220	20240718	152700	1139593500	18900	18900	18900	18900	0
221	20240718	152600	1139593500	18900	18900	18900	18900	0
222	20240718	152500	1139593500	18900	18900	18900	18900	0
223	20240718	152400	1139593500	18900	18900	18900	18900	0
224	20240718	152300	1139593500	18900	18900	18900	18900	0
225	20240718	152200	1139593500	18900	18900	18900	18900	0
226	20240718	152100	1139593500	18900	18900	18900	18900	0
227	20240718	152000	1139593500	18900	18900	18900	18900	0
228	20240718	151900	1139593500	18900	18900	18900	18900	429
229	20240718	151800	1131485400	18900	18900	18900	18900	130
230	20240718	151700	1129028400	18900	18900	18900	18900	254
231	20240718	151600	1124227800	18900	18900	18900	18900	3
232	20240718	151500	1124171100	18890	18900	18900	18890	292
233	20240718	151400	1118652400	18890	18890	18890	18890	40
234	20240718	151300	1117896800	18900	18900	18900	18900	135
235	20240718	151200	1115345300	18900	18900	18900	18900	0
236	20240718	151100	1115345300	18900	18910	18910	18900	57
237	20240718	151000	1114267900	18910	18900	18910	18900	126
238	20240718	150900	1111885250	18910	18910	18910	18910	154
239	20240718	150800	1108973110	18910	18910	18910	18910	16
240	20240718	150700	1108670550	18910	18910	18910	18910	103
241	20240718	150600	1106722820	18910	18910	18920	18900	88
242	20240718	150500	1105058780	18910	18910	18910	18910	5
243	20240718	150400	1104964230	18910	18900	18910	18900	21
244	20240718	150300	1104567210	18900	18900	18900	18900	0
245	20240718	150200	1104567210	18900	18900	18900	18900	0
246	20240718	150100	1104567210	18900	18900	18900	18900	0
247	20240718	150000	1104567210	18900	18900	18900	18900	17
248	20240718	145900	1104245910	18930	18900	18930	18900	258
249	20240718	145800	1099366110	18900	18900	18900	18880	1752
250	20240718	145700	1066282020	18890	18900	18900	18890	110
251	20240718	145600	1064203370	18900	18910	18910	18900	663
252	20240718	145500	1051671800	18910	18920	18920	18910	940
253	20240718	145400	1033896360	18930	18930	18930	18930	0
254	20240718	145300	1033896360	18930	18920	18930	18920	138
255	20240718	145200	1031285100	18920	18920	18920	18920	0
256	20240718	145100	1031285100	18920	18920	18920	18920	0
257	20240718	145000	1031285100	18920	18920	18920	18920	144
258	20240718	144900	1028560620	18930	18930	18930	18930	94
259	20240718	144800	1026781200	18930	18920	18930	18920	23
260	20240718	144700	1026345990	18930	18930	18930	18930	70
261	20240718	144600	1025020890	18920	18920	18920	18920	3
262	20240718	144500	1024964130	18930	18930	18930	18930	3
263	20240718	144400	1024907340	18930	18930	18930	18930	0
264	20240718	144300	1024907340	18930	18930	18930	18930	1
265	20240718	144200	1024888410	18930	18930	18930	18930	2
266	20240718	144100	1024850550	18930	18910	18930	18910	133
267	20240718	144000	1022334880	18900	18920	18930	18900	348
268	20240718	143900	1015753000	18930	18930	18930	18930	0
269	20240718	143800	1015753000	18930	18920	18930	18910	322
270	20240718	143700	1009660190	18920	18920	18920	18920	0
271	20240718	143600	1009660190	18920	18920	18920	18920	4
272	20240718	143500	1009584510	18910	18930	18930	18910	264
273	20240718	143400	1004592110	18930	18930	18930	18930	0
274	20240718	143300	1004592110	18930	18930	18930	18930	10
275	20240718	143200	1004402810	18910	18910	18910	18910	0
276	20240718	143100	1004402810	18910	18910	18910	18910	0
277	20240718	143000	1004402810	18910	18910	18910	18910	0
278	20240718	142900	1004402810	18910	18910	18910	18910	0
279	20240718	142800	1004402810	18910	18910	18910	18910	0
280	20240718	142700	1004402810	18910	18910	18910	18910	0
281	20240718	142600	1004402810	18910	18910	18910	18910	0
282	20240718	142500	1004402810	18910	18910	18910	18910	0
283	20240718	142400	1004402810	18910	18910	18910	18910	6
284	20240718	142300	1004289350	18920	18910	18920	18900	440
285	20240718	142200	995968150	18910	18910	18910	18910	2
286	20240718	142100	995930330	18920	18920	18920	18920	0
287	20240718	142000	995930330	18920	18920	18920	18920	0
288	20240718	141900	995930330	18920	18920	18920	18920	0
289	20240718	141800	995930330	18920	18920	18920	18920	2
290	20240718	141700	995892490	18920	18910	18920	18910	179
291	20240718	141600	992507230	18930	18920	18930	18920	121
292	20240718	141500	990217680	18930	18930	18930	18930	33
293	20240718	141400	989592990	18920	18920	18920	18920	0
294	20240718	141300	989592990	18920	18920	18920	18920	0
295	20240718	141200	989592990	18920	18910	18920	18910	24
296	20240718	141100	989139130	18910	18910	18910	18910	21
297	20240718	141000	988742020	18910	18910	18910	18910	152
298	20240718	140900	985867700	18930	18900	18930	18900	574
299	20240718	140800	975008810	18880	18920	18920	18880	3691
300	20240718	140700	905252880	18930	18930	18930	18900	1612
301	20240718	140600	874767770	18940	18940	18940	18940	22
302	20240718	140500	874351090	18950	18950	18950	18950	2
303	20240718	140400	874313190	18950	18950	18950	18950	0
304	20240718	140300	874313190	18950	18950	18950	18950	0
305	20240718	140200	874313190	18950	18950	18950	18950	0
306	20240718	140100	874313190	18950	18950	18950	18950	250
307	20240718	140000	869575690	18980	18980	18980	18980	1
308	20240718	135900	869556710	18990	18990	18990	18990	0
309	20240718	135800	869556710	18990	18940	18990	18940	346
310	20240718	135700	863000220	18920	18940	18940	18920	13
311	20240718	135600	862754040	18940	18940	18940	18940	0
312	20240718	135500	862754040	18940	18940	18940	18940	0
313	20240718	135400	862754040	18940	18930	18940	18920	131
314	20240718	135300	860274620	18940	18940	18940	18940	0
315	20240718	135200	860274620	18940	18940	18940	18940	17
316	20240718	135100	859952640	18930	18930	18930	18920	282
317	20240718	135000	854614520	18930	18940	18940	18920	371
318	20240718	134900	847590500	18940	18960	18960	18940	1214
319	20240718	134800	824582560	18970	18970	18970	18970	0
320	20240718	134700	824582560	18970	18970	18970	18970	0
321	20240718	134600	824582560	18970	18970	18970	18970	20
322	20240718	134500	824203160	18970	18970	18970	18970	0
323	20240718	134400	824203160	18970	18970	18970	18970	0
324	20240718	134300	824203160	18970	18970	18970	18970	2
325	20240718	134200	824165220	18970	18970	18970	18970	0
326	20240718	134100	824165220	18970	18970	18970	18970	0
327	20240718	134000	824165220	18970	18980	18980	18970	408
328	20240718	133900	816425350	18990	18990	18990	18990	10
329	20240718	133800	816235450	18990	19000	19000	18990	20
330	20240718	133700	815855550	19000	19000	19000	19000	158
331	20240718	133600	812853550	19000	19000	19000	19000	1
332	20240718	133500	812834550	19000	18980	19000	18920	2695
333	20240718	133400	761766710	18970	18970	18970	18970	0
334	20240718	133300	761766710	18970	18970	18970	18970	0
335	20240718	133200	761766710	18970	18970	18970	18970	0
336	20240718	133100	761766710	18970	18970	18970	18970	0
337	20240718	133000	761766710	18970	18970	18970	18970	0
338	20240718	132900	761766710	18970	18970	18970	18970	2
339	20240718	132800	761728770	19000	19020	19020	18950	7079
340	20240718	132700	627240100	19020	19020	19020	19020	0
341	20240718	132600	627240100	19020	19020	19020	19020	0
342	20240718	132500	627240100	19020	19020	19020	19020	0
343	20240718	132400	627240100	19020	19020	19020	19020	0
344	20240718	132300	627240100	19020	19020	19020	19020	0
345	20240718	132200	627240100	19020	19020	19020	19020	0
346	20240718	132100	627240100	19020	19030	19040	19020	263
347	20240718	132000	622236830	19040	19040	19040	19040	0
348	20240718	131900	622236830	19040	19040	19040	19040	0
349	20240718	131800	622236830	19040	19040	19040	19040	0
350	20240718	131700	622236830	19040	19040	19040	19040	0
351	20240718	131600	622236830	19040	19040	19040	19040	0
352	20240718	131500	622236830	19040	19040	19040	19040	0
353	20240718	131400	622236830	19040	19040	19040	19040	0
354	20240718	131300	622236830	19040	19030	19040	19030	98
355	20240718	131200	620371620	19030	19030	19030	19030	0
356	20240718	131100	620371620	19030	19030	19030	19030	35
357	20240718	131000	619705570	19030	19030	19030	19030	1
358	20240718	130900	619686540	19030	19030	19030	19030	0
359	20240718	130800	619686540	19030	19040	19040	19020	1160
360	20240718	130700	597611850	19040	19040	19040	19040	167
361	20240718	130600	594432170	19070	19070	19070	19070	0
362	20240718	130500	594432170	19070	19070	19070	19070	0
363	20240718	130400	594432170	19070	19050	19070	19050	65
364	20240718	130300	593193660	19050	19050	19050	19050	0
365	20240718	130200	593193660	19050	19050	19050	19050	0
366	20240718	130100	593193660	19050	19040	19050	19040	64
367	20240718	130000	591974960	19050	19050	19050	19050	125
368	20240718	125900	589593710	19050	19050	19050	19050	377
369	20240718	125800	582411860	19050	19050	19050	19050	255
370	20240718	125700	577554110	19040	19040	19040	19040	1
371	20240718	125600	577535070	19050	19050	19050	19050	9
372	20240718	125500	577363620	19100	19050	19100	19050	128
373	20240718	125400	574923870	19070	19070	19070	19070	0
374	20240718	125300	574923870	19070	19070	19070	19070	6
375	20240718	125200	574809450	19120	19120	19120	19120	0
376	20240718	125100	574809450	19120	19120	19120	19120	0
377	20240718	125000	574809450	19120	19120	19120	19120	0
378	20240718	124900	574809450	19120	19120	19120	19120	0
379	20240718	124800	574809450	19120	19040	19120	19040	729
380	20240718	124700	560919570	19050	19050	19050	19050	0
381	20240718	124600	560919570	19050	19050	19050	19050	0
382	20240718	124500	560919570	19050	19050	19050	19050	0
383	20240718	124400	560919570	19050	19070	19070	19050	273
384	20240718	124300	555718900	19070	19070	19070	19070	0
385	20240718	124200	555718900	19070	19070	19070	19070	0
386	20240718	124100	555718900	19070	19050	19070	19050	83
387	20240718	124000	554136790	19070	19070	19070	19070	0
388	20240718	123900	554136790	19070	19070	19070	19070	0
389	20240718	123800	554136790	19070	19070	19070	19070	0
390	20240718	123700	554136790	19070	19070	19070	19070	0
391	20240718	123600	554136790	19070	19070	19070	19070	21
392	20240718	123500	553736320	19070	19070	19080	19050	71
393	20240718	123400	552382920	19080	19080	19080	19070	18
394	20240718	123300	552039500	19080	19080	19080	19080	5
395	20240718	123200	551944100	19070	19070	19070	19070	0
396	20240718	123100	551944100	19070	19070	19070	19070	0
397	20240718	123000	551944100	19070	19070	19070	19070	0
398	20240718	122900	551944100	19070	19070	19070	19070	0
399	20240718	122800	551944100	19070	19070	19070	19070	0
400	20240718	122700	551944100	19070	19070	19070	19070	0
401	20240718	122600	551944100	19070	19070	19070	19070	0
402	20240718	122500	551944100	19070	19070	19070	19070	3
403	20240718	122400	551886890	19060	19060	19060	19060	0
404	20240718	122300	551886890	19060	19060	19060	19060	36
405	20240718	122200	551200730	19060	19060	19060	19060	0
406	20240718	122100	551200730	19060	19060	19060	19060	0
407	20240718	122000	551200730	19060	19060	19060	19060	1
408	20240718	121900	551181670	19080	19080	19080	19080	89
409	20240718	121800	549483550	19080	19080	19080	19080	1
410	20240718	121700	549464470	19080	19080	19080	19080	0
411	20240718	121600	549464470	19080	19080	19090	19080	6
412	20240718	121500	549349980	19120	19120	19120	19120	0
413	20240718	121400	549349980	19120	19120	19120	19120	0
414	20240718	121300	549349980	19120	19120	19120	19120	0
415	20240718	121200	549349980	19120	19120	19120	19120	0
416	20240718	121100	549349980	19120	19120	19120	19120	0
417	20240718	121000	549349980	19120	19120	19120	19120	0
418	20240718	120900	549349980	19120	19080	19120	19080	154
419	20240718	120800	546410410	19080	19050	19080	19050	37
420	20240718	120700	545705320	19160	19160	19160	19160	0
421	20240718	120600	545705320	19160	19160	19160	19160	0
422	20240718	120500	545705320	19160	19160	19160	19160	0
423	20240718	120400	545705320	19160	19160	19160	19160	0
424	20240718	120300	545705320	19160	19160	19160	19160	0
425	20240718	120200	545705320	19160	19160	19160	19160	0
426	20240718	120100	545705320	19160	19160	19160	19160	1
427	20240718	120000	545686160	19170	19120	19170	19120	84
428	20240718	115900	544076380	19160	19140	19160	19090	203
429	20240718	115800	540191200	19150	19150	19150	19150	0
430	20240718	115700	540191200	19150	19050	19150	19040	3466
431	20240718	115600	474165200	19050	19050	19050	19050	1
432	20240718	115500	474146150	19050	19050	19050	19050	9
433	20240718	115400	473974700	19050	19050	19050	19050	0
434	20240718	115300	473974700	19050	19050	19050	19050	127
435	20240718	115200	471555350	19050	19050	19050	19040	230
436	20240718	115100	467173960	19070	19070	19070	19070	0
437	20240718	115000	467173960	19070	19050	19070	19050	12
438	20240718	114900	466945320	19070	19070	19070	19070	0
439	20240718	114800	466945320	19070	19070	19070	19070	0
440	20240718	114700	466945320	19070	19070	19070	19070	1
441	20240718	114600	466926250	19070	19070	19070	19070	0
442	20240718	114500	466926250	19070	19070	19070	19070	0
443	20240718	114400	466926250	19070	19070	19070	19070	0
444	20240718	114300	466926250	19070	19050	19070	19050	8
445	20240718	114200	466773810	19070	19070	19070	19070	0
446	20240718	114100	466773810	19070	19070	19070	19070	0
447	20240718	114000	466773810	19070	19060	19070	19060	17
448	20240718	113900	466449750	19070	19070	19070	19070	0
449	20240718	113800	466449750	19070	19070	19070	19070	0
450	20240718	113700	466449750	19070	19060	19070	19060	13
451	20240718	113600	466201940	19060	19060	19060	19060	0
452	20240718	113500	466201940	19060	19060	19060	19060	0
453	20240718	113400	466201940	19060	19060	19060	19060	0
454	20240718	113300	466201940	19060	19060	19060	19060	0
455	20240718	113200	466201940	19060	19060	19060	19060	0
456	20240718	113100	466201940	19060	19070	19080	19060	22
457	20240718	113000	465782360	19090	19090	19090	19090	0
458	20240718	112900	465782360	19090	19090	19090	19090	0
459	20240718	112800	465782360	19090	19070	19090	19070	2
460	20240718	112700	465744200	19080	19080	19080	19080	0
461	20240718	112600	465744200	19080	19080	19080	19080	1
462	20240718	112500	465725120	19050	19070	19070	19050	2
463	20240718	112400	465687000	19120	19060	19120	19040	473
464	20240718	112300	456672720	19080	19080	19080	19080	0
465	20240718	112200	456672720	19080	19080	19080	19080	0
466	20240718	112100	456672720	19080	19070	19080	19070	15
467	20240718	112000	456386540	19080	19080	19080	19080	0
468	20240718	111900	456386540	19080	19080	19080	19080	0
469	20240718	111800	456386540	19080	19080	19080	19080	0
470	20240718	111700	456386540	19080	19080	19080	19080	0
471	20240718	111600	456386540	19080	19080	19080	19080	0
472	20240718	111500	456386540	19080	19080	19080	19080	1
473	20240718	111400	456367460	19080	19070	19080	19050	626
474	20240718	111300	444440930	19080	19080	19080	19080	0
475	20240718	111200	444440930	19080	19080	19080	19080	0
476	20240718	111100	444440930	19080	19080	19080	19080	0
477	20240718	111000	444440930	19080	19080	19080	19080	1
478	20240718	110900	444421850	19060	19060	19060	19060	2
479	20240718	110800	444383730	19070	19070	19070	19070	2
480	20240718	110700	444345590	19070	19070	19070	19070	0
481	20240718	110600	444345590	19070	19070	19070	19070	4
482	20240718	110500	444269310	19110	19110	19110	19110	0
483	20240718	110400	444269310	19110	19080	19120	19080	120
484	20240718	110300	441976060	19070	19070	19070	19070	0
485	20240718	110200	441976060	19070	19070	19070	19070	0
486	20240718	110100	441976060	19070	19070	19100	19050	1082
487	20240718	110000	421352470	19070	19070	19070	19070	0
488	20240718	105900	421352470	19070	19070	19070	19070	0
489	20240718	105800	421352470	19070	19070	19070	19070	1
490	20240718	105700	421333400	19070	19070	19070	19070	0
491	20240718	105600	421333400	19070	19070	19070	19070	0
492	20240718	105500	421333400	19070	19070	19070	19070	1
493	20240718	105400	421314330	19070	19070	19070	19070	0
494	20240718	105300	421314330	19070	19070	19070	19070	1
495	20240718	105200	421295260	19080	19080	19080	19080	21
496	20240718	105100	420894580	19070	19080	19080	19070	5
497	20240718	105000	420799220	19100	19090	19100	19090	30
498	20240718	104900	420226340	19070	19070	19070	19070	0
499	20240718	104800	420226340	19070	19080	19080	19070	200
500	20240718	104700	416411870	19090	19090	19090	19090	0
501	20240718	104600	416411870	19090	19090	19090	19090	0
502	20240718	104500	416411870	19090	19090	19090	19090	0
503	20240718	104400	416411870	19090	19090	19090	19090	19
504	20240718	104300	416049160	19100	19100	19100	19100	2
505	20240718	104200	416010960	19110	19110	19110	19110	1
506	20240718	104100	415991850	19110	19090	19110	19090	13
507	20240718	104000	415743660	19090	19090	19090	19090	0
508	20240718	103900	415743660	19090	19100	19110	19090	362
509	20240718	103800	408832450	19110	19110	19110	19110	19
510	20240718	103700	408469360	19120	19120	19120	19120	1
511	20240718	103600	408450240	19110	19130	19130	19110	59
512	20240718	103500	407321920	19130	19140	19140	19130	19
513	20240718	103400	406958370	19140	19140	19140	19140	0
514	20240718	103300	406958370	19140	19140	19140	19140	0
515	20240718	103200	406958370	19140	19140	19140	19130	30
516	20240718	103100	406384260	19150	19150	19150	19150	0
517	20240718	103000	406384260	19150	19150	19150	19140	50
518	20240718	102900	405427160	19140	19150	19150	19140	15
519	20240718	102800	405140040	19150	19150	19150	19150	0
520	20240718	102700	405140040	19150	19150	19150	19150	2
521	20240718	102600	405101740	19160	19160	19160	19160	0
522	20240718	102500	405101740	19160	19150	19160	19150	2
523	20240718	102400	405063430	19150	19140	19150	19140	23
524	20240718	102300	404623090	19140	19140	19140	19140	30
525	20240718	102200	404048890	19140	19140	19140	19140	136
526	20240718	102100	401445850	19140	19140	19140	19140	10
527	20240718	102000	401254450	19150	19150	19150	19150	1
528	20240718	101900	401235300	19140	19140	19140	19140	0
529	20240718	101800	401235300	19140	19140	19140	19140	13
530	20240718	101700	400986480	19140	19140	19140	19140	77
531	20240718	101600	399512700	19150	19150	19150	19150	0
532	20240718	101500	399512700	19150	19150	19150	19150	1
533	20240718	101400	399493550	19150	19150	19150	19150	10
534	20240718	101300	399302050	19150	19150	19150	19150	0
535	20240718	101200	399302050	19150	19130	19150	19130	250
536	20240718	101100	394519530	19190	19210	19210	19090	1495
537	20240718	101000	365844140	19200	19210	19210	19200	135
538	20240718	100900	363251790	19220	19210	19220	19210	15
539	20240718	100800	362963510	19210	19210	19210	19210	0
540	20240718	100700	362963510	19210	19210	19210	19210	20
541	20240718	100600	362579310	19210	19210	19210	19210	46
542	20240718	100500	361695650	19220	19230	19230	19220	36
543	20240718	100400	361003720	19200	19200	19200	19200	0
544	20240718	100300	361003720	19200	19200	19200	19200	110
545	20240718	100200	358891720	19200	19210	19210	19200	372
546	20240718	100100	351748620	19220	19220	19220	19220	0
547	20240718	100000	351748620	19220	19230	19230	19220	153
548	20240718	095900	348807150	19230	19220	19230	19200	1613
549	20240718	095800	317833630	19230	19230	19230	19230	0
550	20240718	095700	317833630	19230	19230	19230	19230	46
551	20240718	095600	316949050	19230	19240	19240	19230	154
552	20240718	095500	313987460	19240	19240	19240	19240	22
553	20240718	095400	313564180	19220	19240	19240	19220	110
554	20240718	095300	311449960	19210	19210	19210	19210	51
555	20240718	095200	310470250	19210	19180	19210	19180	104
556	20240718	095100	308475480	19180	19170	19180	19170	21
557	20240718	095000	308072710	19170	19140	19170	19140	46
558	20240718	094900	307191190	19130	19130	19130	19130	55
559	20240718	094800	306139040	19120	19140	19140	19120	107
560	20240718	094700	304092030	19130	19140	19140	19130	87
561	20240718	094600	302427370	19130	19130	19130	19110	66
562	20240718	094500	301165700	19130	19150	19150	19130	1315
563	20240718	094400	275984770	19160	19180	19180	19160	80
564	20240718	094300	274451730	19150	19150	19150	19150	0
565	20240718	094200	274451730	19150	19140	19150	19140	159
566	20240718	094100	271407070	19140	19150	19150	19140	11
567	20240718	094000	271196430	19120	19090	19130	19090	480
568	20240718	093900	262018750	19070	19090	19090	19070	71
569	20240718	093800	260663680	19100	19120	19120	19100	324
570	20240718	093700	254472990	19110	19100	19110	19100	43
571	20240718	093600	253651670	19100	19100	19100	19100	19
572	20240718	093500	253288770	19090	19090	19090	19090	11
573	20240718	093400	253078780	19080	19090	19090	19080	165
574	20240718	093300	249929500	19080	19080	19080	19080	156
575	20240718	093200	246953020	19080	19080	19080	19080	44
576	20240718	093100	246113500	19070	19070	19070	19070	0
577	20240718	093000	246113500	19070	19070	19070	19070	31
578	20240718	092900	245522330	19060	19060	19060	19060	0
579	20240718	092800	245522330	19060	19060	19060	19060	0
580	20240718	092700	245522330	19060	19050	19080	19050	107
581	20240718	092600	243482700	19050	19050	19050	19050	24
582	20240718	092500	243025500	19050	19050	19050	19050	0
583	20240718	092400	243025500	19050	19050	19050	19050	0
584	20240718	092300	243025500	19050	19050	19050	19040	46
585	20240718	092200	242149450	19070	19050	19070	19050	69
586	20240718	092100	240833960	19050	19040	19050	19030	44
587	20240718	092000	239996390	19060	19200	19200	19040	279
588	20240718	091900	234678370	19080	19090	19120	19080	475
589	20240718	091800	225610260	19080	19040	19100	19040	719
590	20240718	091700	211912870	19010	19090	19090	19010	1092
591	20240718	091600	191133960	19090	19050	19090	19040	167
592	20240718	091500	187951610	19020	19020	19020	19010	178
593	20240718	091400	184566140	19050	19010	19050	19010	97
594	20240718	091300	182722100	19000	19050	19050	19000	1457
595	20240718	091200	155022410	19050	19040	19080	19010	1902
596	20240718	091100	118809910	19030	19020	19030	19020	20
597	20240718	091000	118429400	19020	19070	19070	19020	603
598	20240718	090900	106943030	19090	19080	19090	19070	181
599	20240718	090800	103490280	19090	19090	19090	19090	5
600	20240718	090700	103394830	19090	19100	19100	19090	154
601	20240718	090600	100453910	19100	19130	19130	19100	507
602	20240718	090500	90766480	19190	19200	19200	19190	21
603	20240718	090400	90363340	19100	19140	19150	19100	289
604	20240718	090300	84833180	19110	19150	19150	19110	66
605	20240718	090200	83570780	19150	19150	19150	19100	590
606	20240718	090100	72275890	19160	19250	19250	19150	991
607	20240718	090000	53243920	19250	19250	19320	19250	2764