KissMeData/039130/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192000	3090279200	55600	55600	55600	55600	3069
3	20240718	191900	3090279200	55600	55600	55600	55600	0
4	20240718	191800	3090279200	55600	55600	55600	55600	0
5	20240718	191700	3090279200	55600	55600	55600	55600	0
6	20240718	191600	3090279200	55600	55600	55600	55600	0
7	20240718	191500	3090279200	55600	55600	55600	55600	0
8	20240718	191400	3090279200	55600	55600	55600	55600	0
9	20240718	191300	3090279200	55600	55600	55600	55600	0
10	20240718	191200	3090279200	55600	55600	55600	55600	0
11	20240718	191100	3090279200	55600	55600	55600	55600	0
12	20240718	191000	3090279200	55600	55600	55600	55600	0
13	20240718	190900	3090279200	55600	55600	55600	55600	0
14	20240718	190800	3090279200	55600	55600	55600	55600	0
15	20240718	190700	3090279200	55600	55600	55600	55600	0
16	20240718	190600	3090279200	55600	55600	55600	55600	0
17	20240718	190500	3090279200	55600	55600	55600	55600	0
18	20240718	190400	3090279200	55600	55600	55600	55600	0
19	20240718	190300	3090279200	55600	55600	55600	55600	0
20	20240718	190200	3090279200	55600	55600	55600	55600	0
21	20240718	190100	3090279200	55600	55600	55600	55600	0
22	20240718	190000	3090279200	55600	55600	55600	55600	0
23	20240718	185900	3090279200	55600	55600	55600	55600	0
24	20240718	185800	3090279200	55600	55600	55600	55600	0
25	20240718	185700	3090279200	55600	55600	55600	55600	0
26	20240718	185600	3090279200	55600	55600	55600	55600	0
27	20240718	185500	3090279200	55600	55600	55600	55600	0
28	20240718	185400	3090279200	55600	55600	55600	55600	0
29	20240718	185300	3090279200	55600	55600	55600	55600	0
30	20240718	185200	3090279200	55600	55600	55600	55600	0
31	20240718	185100	3090279200	55600	55600	55600	55600	0
32	20240718	185000	3090279200	55600	55600	55600	55600	3069
33	20240718	184900	3090279200	55600	55600	55600	55600	0
34	20240718	184800	3090279200	55600	55600	55600	55600	0
35	20240718	184700	3090279200	55600	55600	55600	55600	0
36	20240718	184600	3090279200	55600	55600	55600	55600	0
37	20240718	184500	3090279200	55600	55600	55600	55600	0
38	20240718	184400	3090279200	55600	55600	55600	55600	0
39	20240718	184300	3090279200	55600	55600	55600	55600	0
40	20240718	184200	3090279200	55600	55600	55600	55600	0
41	20240718	184100	3090279200	55600	55600	55600	55600	0
42	20240718	184000	3090279200	55600	55600	55600	55600	0
43	20240718	183900	3090279200	55600	55600	55600	55600	0
44	20240718	183800	3090279200	55600	55600	55600	55600	0
45	20240718	183700	3090279200	55600	55600	55600	55600	0
46	20240718	183600	3090279200	55600	55600	55600	55600	0
47	20240718	183500	3090279200	55600	55600	55600	55600	0
48	20240718	183400	3090279200	55600	55600	55600	55600	0
49	20240718	183300	3090279200	55600	55600	55600	55600	0
50	20240718	183200	3090279200	55600	55600	55600	55600	0
51	20240718	183100	3090279200	55600	55600	55600	55600	0
52	20240718	183000	3090279200	55600	55600	55600	55600	0
53	20240718	182900	3090279200	55600	55600	55600	55600	0
54	20240718	182800	3090279200	55600	55600	55600	55600	0
55	20240718	182700	3090279200	55600	55600	55600	55600	0
56	20240718	182600	3090279200	55600	55600	55600	55600	0
57	20240718	182500	3090279200	55600	55600	55600	55600	0
58	20240718	182400	3090279200	55600	55600	55600	55600	0
59	20240718	182300	3090279200	55600	55600	55600	55600	0
60	20240718	182200	3090279200	55600	55600	55600	55600	0
61	20240718	182100	3090279200	55600	55600	55600	55600	0
62	20240718	182000	3090279200	55600	55600	55600	55600	3069
63	20240718	181900	3090279200	55600	55600	55600	55600	0
64	20240718	181800	3090279200	55600	55600	55600	55600	0
65	20240718	181700	3090279200	55600	55600	55600	55600	0
66	20240718	181600	3090279200	55600	55600	55600	55600	0
67	20240718	181500	3090279200	55600	55600	55600	55600	0
68	20240718	181400	3090279200	55600	55600	55600	55600	0
69	20240718	181300	3090279200	55600	55600	55600	55600	0
70	20240718	181200	3090279200	55600	55600	55600	55600	0
71	20240718	181100	3090279200	55600	55600	55600	55600	0
72	20240718	181000	3090279200	55600	55600	55600	55600	0
73	20240718	180900	3090279200	55600	55600	55600	55600	0
74	20240718	180800	3090279200	55600	55600	55600	55600	0
75	20240718	180700	3090279200	55600	55600	55600	55600	0
76	20240718	180600	3090279200	55600	55600	55600	55600	0
77	20240718	180500	3090279200	55600	55600	55600	55600	0
78	20240718	180400	3090279200	55600	55600	55600	55600	0
79	20240718	180300	3090279200	55600	55600	55600	55600	0
80	20240718	180200	3090279200	55600	55600	55600	55600	0
81	20240718	180100	3090279200	55600	55600	55600	55600	0
82	20240718	180000	3090279200	55600	55600	55600	55600	0
83	20240718	175900	3090279200	55600	55600	55600	55600	0
84	20240718	175800	3090279200	55600	55600	55600	55600	0
85	20240718	175700	3090279200	55600	55600	55600	55600	0
86	20240718	175600	3090279200	55600	55600	55600	55600	0
87	20240718	175500	3090279200	55600	55600	55600	55600	0
88	20240718	175400	3090279200	55600	55600	55600	55600	0
89	20240718	175300	3090279200	55600	55600	55600	55600	0
90	20240718	175200	3090279200	55600	55600	55600	55600	0
91	20240718	175100	3090279200	55600	55600	55600	55600	0
92	20240718	175000	3090279200	55600	55600	55600	55600	3069
93	20240718	174900	3090279200	55600	55600	55600	55600	0
94	20240718	174800	3090279200	55600	55600	55600	55600	0
95	20240718	174700	3090279200	55600	55600	55600	55600	0
96	20240718	174600	3090279200	55600	55600	55600	55600	0
97	20240718	174500	3090279200	55600	55600	55600	55600	0
98	20240718	174400	3090279200	55600	55600	55600	55600	0
99	20240718	174300	3090279200	55600	55600	55600	55600	0
100	20240718	174200	3090279200	55600	55600	55600	55600	0
101	20240718	174100	3090279200	55600	55600	55600	55600	0
102	20240718	174000	3090279200	55600	55600	55600	55600	0
103	20240718	173900	3090279200	55600	55600	55600	55600	0
104	20240718	173800	3090279200	55600	55600	55600	55600	0
105	20240718	173700	3090279200	55600	55600	55600	55600	0
106	20240718	173600	3090279200	55600	55600	55600	55600	0
107	20240718	173500	3090279200	55600	55600	55600	55600	0
108	20240718	173400	3090279200	55600	55600	55600	55600	0
109	20240718	173300	3090279200	55600	55600	55600	55600	0
110	20240718	173200	3090279200	55600	55600	55600	55600	0
111	20240718	173100	3090279200	55600	55600	55600	55600	0
112	20240718	173000	3090279200	55600	55600	55600	55600	0
113	20240718	172900	3090279200	55600	55600	55600	55600	0
114	20240718	172800	3090279200	55600	55600	55600	55600	0
115	20240718	172700	3090279200	55600	55600	55600	55600	0
116	20240718	172600	3090279200	55600	55600	55600	55600	0
117	20240718	172500	3090279200	55600	55600	55600	55600	0
118	20240718	172400	3090279200	55600	55600	55600	55600	0
119	20240718	172300	3090279200	55600	55600	55600	55600	0
120	20240718	172200	3090279200	55600	55600	55600	55600	0
121	20240718	172100	3090279200	55600	55600	55600	55600	0
122	20240718	172000	3090279200	55600	55600	55600	55600	3069
123	20240718	171900	3090279200	55600	55600	55600	55600	0
124	20240718	171800	3090279200	55600	55600	55600	55600	0
125	20240718	171700	3090279200	55600	55600	55600	55600	0
126	20240718	171600	3090279200	55600	55600	55600	55600	0
127	20240718	171500	3090279200	55600	55600	55600	55600	0
128	20240718	171400	3090279200	55600	55600	55600	55600	0
129	20240718	171300	3090279200	55600	55600	55600	55600	0
130	20240718	171200	3090279200	55600	55600	55600	55600	0
131	20240718	171100	3090279200	55600	55600	55600	55600	0
132	20240718	171000	3090279200	55600	55600	55600	55600	0
133	20240718	170900	3090279200	55600	55600	55600	55600	0
134	20240718	170800	3090279200	55600	55600	55600	55600	0
135	20240718	170700	3090279200	55600	55600	55600	55600	0
136	20240718	170600	3090279200	55600	55600	55600	55600	0
137	20240718	170500	3090279200	55600	55600	55600	55600	0
138	20240718	170400	3090279200	55600	55600	55600	55600	0
139	20240718	170300	3090279200	55600	55600	55600	55600	0
140	20240718	170200	3090279200	55600	55600	55600	55600	0
141	20240718	170100	3090279200	55600	55600	55600	55600	0
142	20240718	170000	3090279200	55600	55600	55600	55600	0
143	20240718	165900	3090279200	55600	55600	55600	55600	0
144	20240718	165800	3090279200	55600	55600	55600	55600	0
145	20240718	165700	3090279200	55600	55600	55600	55600	0
146	20240718	165600	3090279200	55600	55600	55600	55600	0
147	20240718	165500	3090279200	55600	55600	55600	55600	0
148	20240718	165400	3090279200	55600	55600	55600	55600	0
149	20240718	165300	3090279200	55600	55600	55600	55600	0
150	20240718	165200	3090279200	55600	55600	55600	55600	0
151	20240718	165100	3090279200	55600	55600	55600	55600	0
152	20240718	165000	3090279200	55600	55600	55600	55600	3069
153	20240718	164900	3090279200	55600	55600	55600	55600	0
154	20240718	164800	3090279200	55600	55600	55600	55600	0
155	20240718	164700	3090279200	55600	55600	55600	55600	0
156	20240718	164600	3090279200	55600	55600	55600	55600	0
157	20240718	164500	3090279200	55600	55600	55600	55600	0
158	20240718	164400	3090279200	55600	55600	55600	55600	0
159	20240718	164300	3090279200	55600	55600	55600	55600	0
160	20240718	164200	3090279200	55600	55600	55600	55600	0
161	20240718	164100	3090279200	55600	55600	55600	55600	0
162	20240718	164000	3090279200	55600	55600	55600	55600	0
163	20240718	163900	3090279200	55600	55600	55600	55600	0
164	20240718	163800	3090279200	55600	55600	55600	55600	0
165	20240718	163700	3090279200	55600	55600	55600	55600	0
166	20240718	163600	3090279200	55600	55600	55600	55600	0
167	20240718	163500	3090279200	55600	55600	55600	55600	0
168	20240718	163400	3090279200	55600	55600	55600	55600	0
169	20240718	163300	3090279200	55600	55600	55600	55600	0
170	20240718	163200	3090279200	55600	55600	55600	55600	0
171	20240718	163100	3090279200	55600	55600	55600	55600	0
172	20240718	163000	3090279200	55600	55600	55600	55600	0
173	20240718	162900	3090279200	55600	55600	55600	55600	0
174	20240718	162800	3090279200	55600	55600	55600	55600	0
175	20240718	162700	3090279200	55600	55600	55600	55600	0
176	20240718	162600	3090279200	55600	55600	55600	55600	0
177	20240718	162500	3090279200	55600	55600	55600	55600	0
178	20240718	162400	3090279200	55600	55600	55600	55600	0
179	20240718	162300	3090279200	55600	55600	55600	55600	0
180	20240718	162200	3090279200	55600	55600	55600	55600	0
181	20240718	162100	3090279200	55600	55600	55600	55600	0
182	20240718	162000	3090279200	55600	55600	55600	55600	3069
183	20240718	161900	3090279200	55600	55600	55600	55600	0
184	20240718	161800	3090279200	55600	55600	55600	55600	0
185	20240718	161700	3090279200	55600	55600	55600	55600	0
186	20240718	161600	3090279200	55600	55600	55600	55600	0
187	20240718	161500	3090279200	55600	55600	55600	55600	0
188	20240718	161400	3090279200	55600	55600	55600	55600	0
189	20240718	161300	3090279200	55600	55600	55600	55600	0
190	20240718	161200	3090279200	55600	55600	55600	55600	0
191	20240718	161100	3090279200	55600	55600	55600	55600	0
192	20240718	161000	3090279200	55600	55600	55600	55600	0
193	20240718	160900	3090279200	55600	55600	55600	55600	0
194	20240718	160800	3090279200	55600	55600	55600	55600	0
195	20240718	160700	3090279200	55600	55600	55600	55600	0
196	20240718	160600	3090279200	55600	55600	55600	55600	0
197	20240718	160500	3090279200	55600	55600	55600	55600	0
198	20240718	160400	3090279200	55600	55600	55600	55600	0
199	20240718	160300	3090279200	55600	55600	55600	55600	0
200	20240718	160200	3090279200	55600	55600	55600	55600	0
201	20240718	160100	3090279200	55600	55600	55600	55600	0
202	20240718	160000	3090279200	55600	55600	55600	55600	0
203	20240718	155900	3090279200	55600	55600	55600	55600	0
204	20240718	155800	3090279200	55600	55600	55600	55600	0
205	20240718	155700	3090279200	55600	55600	55600	55600	0
206	20240718	155600	3090279200	55600	55600	55600	55600	0
207	20240718	155500	3090279200	55600	55600	55600	55600	0
208	20240718	155400	3090279200	55600	55600	55600	55600	0
209	20240718	155300	3090279200	55600	55600	55600	55600	0
210	20240718	155200	3090279200	55600	55600	55600	55600	0
211	20240718	155100	3090279200	55600	55600	55600	55600	0
212	20240718	155000	3090279200	55600	55600	55600	55600	3069
213	20240718	154900	3090279200	55600	55600	55600	55600	0
214	20240718	154800	3090279200	55600	55600	55600	55600	0
215	20240718	154700	3090279200	55600	55600	55600	55600	0
216	20240718	154600	3090279200	55600	55600	55600	55600	0
217	20240718	154500	3090279200	55600	55600	55600	55600	0
218	20240718	154400	3090279200	55600	55600	55600	55600	0
219	20240718	154300	3090279200	55600	55600	55600	55600	0
220	20240718	154200	3090279200	55600	55600	55600	55600	0
221	20240718	154100	3090279200	55600	55600	55600	55600	0
222	20240718	154000	3090279200	55600	55600	55600	55600	0
223	20240718	153900	3090279200	55600	55600	55600	55600	0
224	20240718	153800	3090279200	55600	55600	55600	55600	0
225	20240718	153700	3090279200	55600	55600	55600	55600	0
226	20240718	153600	3090279200	55600	55600	55600	55600	0
227	20240718	153500	3090279200	55600	55600	55600	55600	0
228	20240718	153400	3090279200	55600	55600	55600	55600	0
229	20240718	153300	3090279200	55600	55600	55600	55600	0
230	20240718	153200	3090279200	55600	55600	55600	55600	0
231	20240718	153100	3090279200	55600	55600	55600	55600	0
232	20240718	153000	3090279200	55600	55600	55600	55600	3069
233	20240718	152900	2919642800	55700	55700	55700	55700	0
234	20240718	152800	2919642800	55700	55700	55700	55700	0
235	20240718	152700	2919642800	55700	55700	55700	55700	0
236	20240718	152600	2919642800	55700	55700	55700	55700	0
237	20240718	152500	2919642800	55700	55700	55700	55700	0
238	20240718	152400	2919642800	55700	55700	55700	55700	0
239	20240718	152300	2919642800	55700	55700	55700	55700	0
240	20240718	152200	2919642800	55700	55700	55700	55700	0
241	20240718	152100	2919642800	55700	55700	55700	55700	0
242	20240718	152000	2919642800	55700	55700	55700	55700	0
243	20240718	151900	2919642800	55700	55600	55700	55600	90
244	20240718	151800	2914637700	55600	55600	55700	55600	201
245	20240718	151700	2903452500	55600	55600	55600	55600	98
246	20240718	151600	2898003700	55600	55600	55600	55600	148
247	20240718	151500	2889774900	55600	55600	55700	55600	199
248	20240718	151400	2878709200	55600	55600	55700	55600	428
249	20240718	151300	2854911200	55600	55600	55600	55600	27
250	20240718	151200	2853410000	55600	55600	55600	55600	17
251	20240718	151100	2852464800	55600	55600	55600	55600	30
252	20240718	151000	2850796800	55600	55600	55600	55600	7
253	20240718	150900	2850407600	55600	55500	55600	55500	711
254	20240718	150800	2810877000	55500	55600	55600	55500	151
255	20240718	150700	2802493800	55500	55600	55600	55500	6
256	20240718	150600	2802160600	55600	55600	55600	55600	8
257	20240718	150500	2801715800	55600	55600	55600	55600	1
258	20240718	150400	2801660200	55600	55600	55600	55600	3
259	20240718	150300	2801493400	55600	55600	55600	55500	57
260	20240718	150200	2798324700	55600	55600	55600	55500	306
261	20240718	150100	2781312700	55600	55600	55600	55600	0
262	20240718	150000	2781312700	55600	55600	55700	55600	232
263	20240718	145900	2768411800	55600	55600	55600	55600	2
264	20240718	145800	2768300600	55600	55600	55600	55500	40
265	20240718	145700	2766076700	55600	55600	55600	55600	7
266	20240718	145600	2765687500	55600	55600	55600	55600	53
267	20240718	145500	2762740700	55600	55600	55600	55600	14
268	20240718	145400	2761962300	55600	55600	55600	55600	205
269	20240718	145300	2750564300	55600	55600	55600	55600	2
270	20240718	145200	2750453100	55600	55600	55600	55600	60
271	20240718	145100	2747117100	55600	55600	55600	55600	709
272	20240718	145000	2707696700	55600	55600	55600	55600	13
273	20240718	144900	2706973900	55600	55600	55600	55600	33
274	20240718	144800	2705139100	55600	55600	55600	55600	275
275	20240718	144700	2689849100	55600	55600	55600	55600	9
276	20240718	144600	2689348700	55600	55600	55600	55600	158
277	20240718	144500	2680563900	55600	55600	55600	55600	1777
278	20240718	144400	2581762700	55600	55600	55700	55600	69
279	20240718	144300	2577921600	55600	55600	55600	55600	112
280	20240718	144200	2571694400	55600	55600	55600	55600	20
281	20240718	144100	2570582400	55600	55600	55700	55600	30
282	20240718	144000	2568913200	55600	55600	55700	55600	17
283	20240718	143900	2567967900	55600	55600	55600	55600	8
284	20240718	143800	2567523100	55600	55600	55600	55600	25
285	20240718	143700	2566133100	55600	55600	55700	55600	21
286	20240718	143600	2564965400	55700	55600	55700	55600	12
287	20240718	143500	2564298100	55600	55600	55700	55600	23
288	20240718	143400	2563018300	55600	55600	55700	55600	54
289	20240718	143300	2560013900	55600	55600	55600	55600	48
290	20240718	143200	2557345100	55700	55700	55700	55600	55
291	20240718	143100	2554282900	55600	55700	55700	55600	180
292	20240718	143000	2544259400	55600	55700	55700	55600	26
293	20240718	142900	2542813400	55600	55600	55600	55600	11
294	20240718	142800	2542201800	55600	55600	55600	55600	11
295	20240718	142700	2541590200	55600	55600	55700	55600	35
296	20240718	142600	2539644000	55700	55700	55700	55700	1
297	20240718	142500	2539588300	55600	55600	55600	55600	524
298	20240718	142400	2510453900	55700	55700	55700	55700	4
299	20240718	142300	2510231100	55700	55600	55700	55600	105
300	20240718	142200	2504383100	55700	55700	55700	55700	1
301	20240718	142100	2504327400	55700	55700	55700	55700	2
302	20240718	142000	2504216000	55600	55600	55600	55600	1
303	20240718	141900	2504160400	55700	55700	55700	55700	1
304	20240718	141800	2504104700	55700	55700	55700	55700	2
305	20240718	141700	2503993300	55700	55700	55700	55700	15
306	20240718	141600	2503157800	55700	55600	55700	55600	34
307	20240718	141500	2501264200	55600	55600	55700	55600	26
308	20240718	141400	2499818200	55700	55700	55700	55700	10
309	20240718	141300	2499261200	55700	55700	55700	55700	0
310	20240718	141200	2499261200	55700	55700	55700	55700	2
311	20240718	141100	2499149800	55600	55600	55600	55600	7
312	20240718	141000	2498760600	55600	55600	55600	55600	1
313	20240718	140900	2498705000	55700	55700	55700	55700	2
314	20240718	140800	2498593600	55700	55700	55700	55700	5
315	20240718	140700	2498315100	55600	55700	55700	55600	50
316	20240718	140600	2495531100	55700	55600	55700	55600	3
317	20240718	140500	2495364100	55600	55600	55600	55600	0
318	20240718	140400	2495364100	55600	55600	55600	55600	18
319	20240718	140300	2494363300	55600	55500	55600	55500	158
320	20240718	140200	2485579400	55600	55600	55600	55600	125
321	20240718	140100	2478629400	55600	55700	55700	55600	672
322	20240718	140000	2441266000	55700	55700	55700	55700	2
323	20240718	135900	2441154600	55700	55700	55700	55700	1
324	20240718	135800	2441098900	55700	55700	55700	55700	19
325	20240718	135700	2440040600	55600	55600	55600	55600	0
326	20240718	135600	2440040600	55600	55600	55600	55600	1
327	20240718	135500	2439985000	55700	55600	55700	55600	3
328	20240718	135400	2439818000	55600	55600	55600	55600	0
329	20240718	135300	2439818000	55600	55700	55700	55600	8
330	20240718	135200	2439372700	55700	55700	55700	55700	3
331	20240718	135100	2439205600	55500	55600	55600	55500	11
332	20240718	135000	2438594100	55600	55600	55600	55600	0
333	20240718	134900	2438594100	55600	55600	55700	55600	53
334	20240718	134800	2435647100	55600	55500	55600	55500	246
335	20240718	134700	2421970700	55500	55600	55600	55500	1577
336	20240718	134600	2334289900	55600	55700	55700	55600	3
337	20240718	134500	2334122900	55600	55700	55700	55600	84
338	20240718	134400	2329445100	55700	55700	55700	55700	2
339	20240718	134300	2329333700	55600	55700	55700	55600	12
340	20240718	134200	2328666300	55600	55600	55600	55600	1
341	20240718	134100	2328610700	55600	55600	55600	55600	43
342	20240718	134000	2326219900	55700	55700	55700	55700	2
343	20240718	133900	2326108500	55600	55600	55600	55600	107
344	20240718	133800	2320159300	55600	55700	55700	55600	36
345	20240718	133700	2318157300	55600	55600	55600	55600	134
346	20240718	133600	2310706900	55600	55600	55600	55600	8
347	20240718	133500	2310262100	55700	55600	55700	55500	950
348	20240718	133400	2257444600	55700	55700	55700	55700	2
349	20240718	133300	2257333200	55700	55600	55700	55600	7
350	20240718	133200	2256943800	55600	55700	55700	55600	3
351	20240718	133100	2256776800	55700	55700	55700	55700	30
352	20240718	133000	2255105800	55700	55700	55700	55700	52
353	20240718	132900	2252209400	55700	55600	55700	55600	13
354	20240718	132800	2251486300	55700	55700	55700	55700	1
355	20240718	132700	2251430600	55600	55600	55600	55600	1005
356	20240718	132600	2195552600	55700	55700	55700	55700	22
357	20240718	132500	2194327200	55700	55700	55700	55700	142
358	20240718	132400	2186417800	55600	55700	55700	55600	50
359	20240718	132300	2183633400	55700	55600	55700	55600	4
360	20240718	132200	2183410700	55700	55600	55700	55600	61
361	20240718	132100	2180018200	55600	55700	55700	55600	42
362	20240718	132000	2177679400	55700	55700	55700	55700	5
363	20240718	131900	2177400900	55600	55600	55600	55600	0
364	20240718	131800	2177400900	55600	55600	55600	55600	1
365	20240718	131700	2177345300	55700	55700	55700	55600	819
366	20240718	131600	2131798300	55600	55700	55700	55600	2252
367	20240718	131500	2006533100	55700	55700	55700	55700	5
368	20240718	131400	2006254600	55700	55600	55700	55600	3
369	20240718	131300	2006087600	55600	55600	55600	55600	3
370	20240718	131200	2005920800	55700	55700	55700	55700	7
371	20240718	131100	2005530900	55700	55600	55700	55600	617
372	20240718	131000	1971218300	55700	55700	55700	55700	3
373	20240718	130900	1971051200	55600	55700	55700	55600	10
374	20240718	130800	1970494900	55600	55600	55600	55600	7
375	20240718	130700	1970105700	55700	55700	55700	55700	3
376	20240718	130600	1969938600	55700	55600	55700	55600	40
377	20240718	130500	1967714400	55600	55700	55700	55600	1114
378	20240718	130400	1905758500	55700	55700	55700	55700	0
379	20240718	130300	1905758500	55700	55800	55800	55700	5
380	20240718	130200	1905479600	55800	55700	55800	55700	59
381	20240718	130100	1902192800	55700	55700	55700	55700	0
382	20240718	130000	1902192800	55700	55700	55800	55700	36
383	20240718	125900	1900184600	55700	55700	55700	55700	1
384	20240718	125800	1900128900	55700	55700	55700	55700	19
385	20240718	125700	1899070600	55700	55800	55800	55700	1058
386	20240718	125600	1840139800	55700	55700	55700	55700	147
387	20240718	125500	1831951900	55700	55800	55800	55700	149
388	20240718	125400	1823650800	55700	55800	55800	55700	716
389	20240718	125300	1783710300	55900	55800	55900	55800	20
390	20240718	125200	1782593300	55800	55800	55900	55800	26
391	20240718	125100	1781142200	55900	55800	55900	55800	11
392	20240718	125000	1780528200	55800	55800	55800	55800	10
393	20240718	124900	1779970200	55800	55800	55800	55800	24
394	20240718	124800	1778631000	55900	55800	55900	55800	12
395	20240718	124700	1777961200	55900	55900	55900	55800	20
396	20240718	124600	1776844100	55800	55900	55900	55800	27
397	20240718	124500	1775336300	55800	55800	55800	55800	379
398	20240718	124400	1754188100	55800	55800	55800	55800	1
399	20240718	124300	1754132300	55900	55900	55900	55900	3
400	20240718	124200	1753964600	55800	55800	55800	55800	33
401	20240718	124100	1752123200	55800	55900	55900	55800	106
402	20240718	124000	1746204700	55900	55800	55900	55800	22
403	20240718	123900	1744976900	55800	55800	55800	55800	1
404	20240718	123800	1744921100	55900	55900	55900	55900	19
405	20240718	123700	1743859000	55800	55800	55900	55800	5
406	20240718	123600	1743579800	55800	55800	55800	55800	2
407	20240718	123500	1743468200	55800	55800	55800	55800	25
408	20240718	123400	1742073200	55900	55800	55900	55800	56
409	20240718	123300	1738946300	55900	55900	55900	55900	113
410	20240718	123200	1732629600	55900	55900	55900	55900	87
411	20240718	123100	1727766300	55900	55900	55900	55900	7
412	20240718	123000	1727375000	55900	55800	55900	55800	205
413	20240718	122900	1715915900	55900	55900	55900	55900	0
414	20240718	122800	1715915900	55900	55900	55900	55900	2
415	20240718	122700	1715804100	55900	55900	55900	55900	0
416	20240718	122600	1715804100	55900	55900	55900	55900	0
417	20240718	122500	1715804100	55900	55800	55900	55800	29
418	20240718	122400	1714185700	55800	55800	55800	55800	25
419	20240718	122300	1712790700	55800	55900	55900	55800	145
420	20240718	122200	1704699500	55900	55800	55900	55800	51
421	20240718	122100	1701853600	55900	55900	55900	55900	10
422	20240718	122000	1701294600	55800	55900	55900	55800	3
423	20240718	121900	1701127000	55800	55800	55800	55800	106
424	20240718	121800	1695212200	55800	55800	55800	55800	3
425	20240718	121700	1695044800	55900	55900	55900	55900	3
426	20240718	121600	1694877100	55900	55900	55900	55900	0
427	20240718	121500	1694877100	55900	55800	55900	55800	23
428	20240718	121400	1693593200	55900	55800	55900	55800	83
429	20240718	121300	1688953600	55900	55900	55900	55900	0
430	20240718	121200	1688953600	55900	55900	55900	55900	0
431	20240718	121100	1688953600	55900	55700	55900	55700	63
432	20240718	121000	1685437900	55900	55900	55900	55900	0
433	20240718	120900	1685437900	55900	55900	55900	55900	1
434	20240718	120800	1685382000	55900	55800	55900	55800	370
435	20240718	120700	1664735600	55700	55700	55700	55700	0
436	20240718	120600	1664735600	55700	55700	55700	55700	9
437	20240718	120500	1664234300	55700	55800	55800	55700	7
438	20240718	120400	1663844200	55700	55800	55800	55700	603
439	20240718	120300	1630200700	55900	55900	55900	55900	0
440	20240718	120200	1630200700	55900	55900	55900	55900	2
441	20240718	120100	1630088900	55900	55600	55900	55600	1056
442	20240718	120000	1571163400	55700	55700	55700	55700	185
443	20240718	115900	1560858900	55700	55700	55700	55700	2
444	20240718	115800	1560747500	55600	55700	55700	55600	243
445	20240718	115700	1547212600	55700	55700	55700	55700	70
446	20240718	115600	1543313600	55600	55600	55600	55600	1
447	20240718	115500	1543258000	55700	55700	55700	55700	56
448	20240718	115400	1540138800	55700	55700	55700	55700	7
449	20240718	115300	1539748900	55600	55600	55600	55600	0
450	20240718	115200	1539748900	55600	55600	55600	55600	7
451	20240718	115100	1539359700	55600	55700	55700	55600	15
452	20240718	115000	1538524400	55700	55700	55700	55700	1
453	20240718	114900	1538468700	55600	55700	55700	55600	15
454	20240718	114800	1537633300	55700	55700	55700	55700	3
455	20240718	114700	1537466200	55700	55600	55700	55600	18
456	20240718	114600	1536463700	55700	55700	55700	55700	40
457	20240718	114500	1534235700	55700	55700	55700	55700	2
458	20240718	114400	1534124300	55700	55700	55700	55700	159
459	20240718	114300	1525268000	55700	55700	55700	55700	1
460	20240718	114200	1525212300	55700	55600	55700	55600	3
461	20240718	114100	1525045300	55700	55700	55700	55700	0
462	20240718	114000	1525045300	55700	55700	55700	55700	57
463	20240718	113900	1521870400	55700	55700	55700	55700	13
464	20240718	113800	1521146300	55700	55700	55700	55700	4
465	20240718	113700	1520923500	55700	55600	55700	55600	41
466	20240718	113600	1518639900	55700	55700	55700	55700	9
467	20240718	113500	1518138600	55700	55700	55700	55700	10
468	20240718	113400	1517581600	55700	55700	55700	55700	127
469	20240718	113300	1510507700	55800	55700	55800	55700	152
470	20240718	113200	1502041100	55700	55700	55700	55600	286
471	20240718	113100	1486113800	55600	55800	55800	55600	283
472	20240718	113000	1470351100	55700	55800	55800	55700	30
473	20240718	112900	1468680000	55700	55700	55700	55700	75
474	20240718	112800	1464502500	55700	55700	55800	55700	59
475	20240718	112700	1461214600	55700	55700	55700	55700	20
476	20240718	112600	1460100600	55700	55700	55700	55700	618
477	20240718	112500	1425678000	55700	55800	55800	55700	17
478	20240718	112400	1424730900	55800	55800	55800	55800	0
479	20240718	112300	1424730900	55800	55700	55800	55700	22
480	20240718	112200	1423504400	55800	55800	55800	55800	4
481	20240718	112100	1423281200	55700	55700	55700	55700	13
482	20240718	112000	1422557100	55800	55800	55800	55800	11
483	20240718	111900	1421943300	55800	55800	55800	55800	3
484	20240718	111800	1421775900	55800	55700	55800	55700	6
485	20240718	111700	1421441200	55700	55700	55700	55700	10
486	20240718	111600	1420884200	55800	55800	55800	55800	4
487	20240718	111500	1420661000	55700	55800	55800	55700	3
488	20240718	111400	1420493800	55700	55700	55700	55700	241
489	20240718	111300	1407070100	55700	55700	55700	55600	54
490	20240718	111200	1404063200	55700	55700	55700	55600	59
491	20240718	111100	1400781500	55700	55600	55700	55600	47
492	20240718	111000	1398167400	55700	55700	55700	55700	11
493	20240718	110900	1397554700	55700	55600	55700	55600	118
494	20240718	110800	1390990800	55600	55700	55700	55600	63
495	20240718	110700	1387481800	55700	55700	55700	55700	7
496	20240718	110600	1387091900	55700	55700	55700	55700	0
497	20240718	110500	1387091900	55700	55700	55700	55700	6
498	20240718	110400	1386757700	55600	55600	55600	55600	0
499	20240718	110300	1386757700	55600	55600	55600	55600	11
500	20240718	110200	1386146100	55700	55600	55700	55600	47
501	20240718	110100	1383528500	55700	55700	55700	55700	12
502	20240718	110000	1382860100	55700	55800	55800	55700	46
503	20240718	105900	1380296900	55600	55600	55700	55600	194
504	20240718	105800	1369492000	55700	55700	55700	55600	506
505	20240718	105700	1341311000	55800	55800	55800	55800	2
506	20240718	105600	1341199400	55800	55800	55800	55800	2
507	20240718	105500	1341087800	55700	55700	55800	55700	1496
508	20240718	105400	1257749800	55800	55700	55800	55700	110
509	20240718	105300	1251621900	55800	55800	55800	55800	1
510	20240718	105200	1251566100	55800	55800	55800	55800	11
511	20240718	105100	1250952300	55800	55700	55800	55700	64
512	20240718	105000	1247386200	55700	55700	55700	55700	3
513	20240718	104900	1247219100	55700	55800	55800	55700	12
514	20240718	104800	1246549600	55900	55800	55900	55800	131
515	20240718	104700	1239239600	55800	55800	55800	55800	16
516	20240718	104600	1238346800	55800	55700	55800	55700	44
517	20240718	104500	1235894000	55700	55800	55800	55700	20
518	20240718	104400	1234779000	55700	55800	55800	55700	114
519	20240718	104300	1228418900	55800	55800	55800	55800	108
520	20240718	104200	1222392500	55700	55800	55800	55700	119
521	20240718	104100	1215760400	55800	55800	55800	55800	90
522	20240718	104000	1210738400	55900	55700	55900	55700	288
523	20240718	103900	1194669200	55700	55800	55800	55700	44
524	20240718	103800	1192218100	55700	55700	55700	55700	50
525	20240718	103700	1189433100	55800	55800	55800	55800	45
526	20240718	103600	1186922100	55800	55800	55800	55800	26
527	20240718	103500	1185471300	55700	55700	55700	55700	10
528	20240718	103400	1184914300	55700	55700	55700	55700	1
529	20240718	103300	1184858600	55800	55700	55800	55700	2
530	20240718	103200	1184747100	55800	55700	55800	55700	860
531	20240718	103100	1136780800	55700	55800	55800	55700	29
532	20240718	103000	1135162900	55800	55800	55800	55700	598
533	20240718	102900	1101799200	55800	55800	55800	55800	448
534	20240718	102800	1076800800	55800	55900	55900	55800	712
535	20240718	102700	1037069300	55900	55800	55900	55800	135
536	20240718	102600	1029534300	55800	55800	55900	55800	184
537	20240718	102500	1019264400	55800	55800	55900	55800	122
538	20240718	102400	1012453100	55800	55800	55800	55800	20
539	20240718	102300	1011337100	55800	55800	55900	55800	147
540	20240718	102200	1003132200	55900	55800	55900	55800	14
541	20240718	102100	1002350500	55900	55900	55900	55900	5
542	20240718	102000	1002071000	55800	55900	55900	55800	2
543	20240718	101900	1001959300	55900	55800	55900	55800	80
544	20240718	101800	997493900	55800	55800	55900	55800	36
545	20240718	101700	995483000	55900	55900	55900	55900	2
546	20240718	101600	995371200	55800	55900	55900	55800	113
547	20240718	101500	989056300	55800	55900	55900	55800	102
548	20240718	101400	983362500	55900	55900	55900	55800	232
549	20240718	101300	970408400	55900	55900	55900	55900	1
550	20240718	101200	970352500	55800	55800	55800	55800	21
551	20240718	101100	969180700	55800	55800	55800	55800	5
552	20240718	101000	968901700	55900	55900	55900	55800	6
553	20240718	100900	968566400	55900	55900	55900	55800	66
554	20240718	100800	964880700	55900	55800	55900	55800	65
555	20240718	100700	961251400	55800	55800	55800	55800	0
556	20240718	100600	961251400	55800	55800	55800	55800	0
557	20240718	100500	961251400	55800	55800	55800	55800	1
558	20240718	100400	961195600	55800	55800	55900	55800	255
559	20240718	100300	946966500	55800	55900	55900	55800	65
560	20240718	100200	943333100	55900	55900	56000	55900	245
561	20240718	100100	929637500	56000	56000	56000	55900	11
562	20240718	100000	929021600	56000	56000	56000	56000	1
563	20240718	095900	928965600	55900	55900	56000	55900	659
564	20240718	095800	892124900	55800	55800	55800	55800	4
565	20240718	095700	891901700	55800	55800	55800	55800	26
566	20240718	095600	890450900	55900	55800	55900	55800	164
567	20240718	095500	881297000	55800	55800	55800	55800	15
568	20240718	095400	880460000	55800	55800	55800	55800	4
569	20240718	095300	880236800	55900	55800	55900	55800	666
570	20240718	095200	843070300	55800	55800	55800	55800	4
571	20240718	095100	842847100	55800	55800	55800	55700	23
572	20240718	095000	841565400	55700	55800	55800	55700	38
573	20240718	094900	839445100	55700	55700	55700	55700	134
574	20240718	094800	831981300	55800	55800	55800	55800	0
575	20240718	094700	831981300	55800	55800	55800	55800	44
576	20240718	094600	829526100	55800	55800	55800	55700	143
577	20240718	094500	821553800	55800	55700	55800	55700	121
578	20240718	094400	814812000	55700	55800	55800	55700	159
579	20240718	094300	805951000	55800	55800	55800	55700	27
580	20240718	094200	804444900	55800	55900	55900	55800	124
581	20240718	094100	797521900	55900	56000	56000	55800	494
582	20240718	094000	769935000	56000	55900	56000	55900	2259
583	20240718	093900	643623800	55900	55900	55900	55900	6
584	20240718	093800	643288400	55800	55800	55800	55800	45
585	20240718	093700	640777400	55800	55800	55800	55800	181
586	20240718	093600	630677600	55800	55800	55800	55700	59
587	20240718	093500	627387700	55700	55700	55700	55700	10
588	20240718	093400	626830700	55700	55700	55700	55700	0
589	20240718	093300	626830700	55700	55700	55700	55700	32
590	20240718	093200	625048300	55800	55800	55800	55800	281
591	20240718	093100	609368500	55800	55800	55900	55800	30
592	20240718	093000	607694100	55900	55900	55900	55900	5
593	20240718	092900	607414600	55800	55800	55800	55700	185
594	20240718	092800	597091700	55600	55700	55700	55600	205
595	20240718	092700	585685200	55700	55700	55700	55600	388
596	20240718	092600	564103500	55700	55700	55700	55600	30
597	20240718	092500	562433700	55700	55800	55800	55700	301
598	20240718	092400	545664000	55800	55800	55800	55800	3
599	20240718	092300	545496600	55700	55700	55700	55700	162
600	20240718	092200	536473200	55700	55700	55700	55600	268
601	20240718	092100	521547100	55600	55600	55700	55600	108
602	20240718	092000	515539400	55700	55600	55700	55600	62
603	20240718	091900	512087500	55600	55600	55600	55600	270
604	20240718	091800	497075500	55600	55500	55600	55500	146
605	20240718	091700	488959200	55500	55600	55700	55500	88
606	20240718	091600	484069700	55600	55600	55600	55600	374
607	20240718	091500	463275300	55600	55500	55600	55500	29
608	20240718	091400	461663500	55500	55600	55600	55500	228
609	20240718	091300	448992000	55500	55500	55600	55500	320
610	20240718	091200	431207300	55500	55500	55600	55500	161
611	20240718	091100	422270600	55500	55700	55700	55500	317
612	20240718	091000	404645200	55600	55600	55700	55600	704
613	20240718	090900	365494000	55600	55600	55600	55500	985
614	20240718	090800	310757600	55600	55500	55600	55500	412
615	20240718	090700	287860000	55600	55600	55600	55500	1968
616	20240718	090600	178467200	55700	55700	55700	55600	549
617	20240718	090500	147896400	55700	56000	56000	55700	250
618	20240718	090400	133928600	55900	56200	56200	55900	184
619	20240718	090300	123627700	56200	56200	56300	56200	277
620	20240718	090200	108045300	56200	56100	56300	55900	170
621	20240718	090100	98488000	56100	56200	56200	55600	910
622	20240718	090000	47578900	56200	56200	56400	56100	846