KissMeData/045100/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192900	968147200	18790	18790	18790	18790	751
3	20240717	192800	968147200	18790	18790	18790	18790	0
4	20240717	192700	968147200	18790	18790	18790	18790	0
5	20240717	192600	968147200	18790	18790	18790	18790	0
6	20240717	192500	968147200	18790	18790	18790	18790	0
7	20240717	192400	968147200	18790	18790	18790	18790	0
8	20240717	192300	968147200	18790	18790	18790	18790	0
9	20240717	192200	968147200	18790	18790	18790	18790	0
10	20240717	192100	968147200	18790	18790	18790	18790	0
11	20240717	192000	968147200	18790	18790	18790	18790	0
12	20240717	191900	968147200	18790	18790	18790	18790	0
13	20240717	191800	968147200	18790	18790	18790	18790	0
14	20240717	191700	968147200	18790	18790	18790	18790	0
15	20240717	191600	968147200	18790	18790	18790	18790	0
16	20240717	191500	968147200	18790	18790	18790	18790	0
17	20240717	191400	968147200	18790	18790	18790	18790	0
18	20240717	191300	968147200	18790	18790	18790	18790	0
19	20240717	191200	968147200	18790	18790	18790	18790	0
20	20240717	191100	968147200	18790	18790	18790	18790	0
21	20240717	191000	968147200	18790	18790	18790	18790	0
22	20240717	190900	968147200	18790	18790	18790	18790	0
23	20240717	190800	968147200	18790	18790	18790	18790	0
24	20240717	190700	968147200	18790	18790	18790	18790	0
25	20240717	190600	968147200	18790	18790	18790	18790	0
26	20240717	190500	968147200	18790	18790	18790	18790	0
27	20240717	190400	968147200	18790	18790	18790	18790	0
28	20240717	190300	968147200	18790	18790	18790	18790	0
29	20240717	190200	968147200	18790	18790	18790	18790	0
30	20240717	190100	968147200	18790	18790	18790	18790	0
31	20240717	190000	968147200	18790	18790	18790	18790	0
32	20240717	185900	968147200	18790	18790	18790	18790	751
33	20240717	185800	968147200	18790	18790	18790	18790	0
34	20240717	185700	968147200	18790	18790	18790	18790	0
35	20240717	185600	968147200	18790	18790	18790	18790	0
36	20240717	185500	968147200	18790	18790	18790	18790	0
37	20240717	185400	968147200	18790	18790	18790	18790	0
38	20240717	185300	968147200	18790	18790	18790	18790	0
39	20240717	185200	968147200	18790	18790	18790	18790	0
40	20240717	185100	968147200	18790	18790	18790	18790	0
41	20240717	185000	968147200	18790	18790	18790	18790	0
42	20240717	184900	968147200	18790	18790	18790	18790	0
43	20240717	184800	968147200	18790	18790	18790	18790	0
44	20240717	184700	968147200	18790	18790	18790	18790	0
45	20240717	184600	968147200	18790	18790	18790	18790	0
46	20240717	184500	968147200	18790	18790	18790	18790	0
47	20240717	184400	968147200	18790	18790	18790	18790	0
48	20240717	184300	968147200	18790	18790	18790	18790	0
49	20240717	184200	968147200	18790	18790	18790	18790	0
50	20240717	184100	968147200	18790	18790	18790	18790	0
51	20240717	184000	968147200	18790	18790	18790	18790	0
52	20240717	183900	968147200	18790	18790	18790	18790	0
53	20240717	183800	968147200	18790	18790	18790	18790	0
54	20240717	183700	968147200	18790	18790	18790	18790	0
55	20240717	183600	968147200	18790	18790	18790	18790	0
56	20240717	183500	968147200	18790	18790	18790	18790	0
57	20240717	183400	968147200	18790	18790	18790	18790	0
58	20240717	183300	968147200	18790	18790	18790	18790	0
59	20240717	183200	968147200	18790	18790	18790	18790	0
60	20240717	183100	968147200	18790	18790	18790	18790	0
61	20240717	183000	968147200	18790	18790	18790	18790	0
62	20240717	182900	968147200	18790	18790	18790	18790	751
63	20240717	182800	968147200	18790	18790	18790	18790	0
64	20240717	182700	968147200	18790	18790	18790	18790	0
65	20240717	182600	968147200	18790	18790	18790	18790	0
66	20240717	182500	968147200	18790	18790	18790	18790	0
67	20240717	182400	968147200	18790	18790	18790	18790	0
68	20240717	182300	968147200	18790	18790	18790	18790	0
69	20240717	182200	968147200	18790	18790	18790	18790	0
70	20240717	182100	968147200	18790	18790	18790	18790	0
71	20240717	182000	968147200	18790	18790	18790	18790	0
72	20240717	181900	968147200	18790	18790	18790	18790	0
73	20240717	181800	968147200	18790	18790	18790	18790	0
74	20240717	181700	968147200	18790	18790	18790	18790	0
75	20240717	181600	968147200	18790	18790	18790	18790	0
76	20240717	181500	968147200	18790	18790	18790	18790	0
77	20240717	181400	968147200	18790	18790	18790	18790	0
78	20240717	181300	968147200	18790	18790	18790	18790	0
79	20240717	181200	968147200	18790	18790	18790	18790	0
80	20240717	181100	968147200	18790	18790	18790	18790	0
81	20240717	181000	968147200	18790	18790	18790	18790	0
82	20240717	180900	968147200	18790	18790	18790	18790	0
83	20240717	180800	968147200	18790	18790	18790	18790	0
84	20240717	180700	968147200	18790	18790	18790	18790	0
85	20240717	180600	968147200	18790	18790	18790	18790	0
86	20240717	180500	968147200	18790	18790	18790	18790	0
87	20240717	180400	968147200	18790	18790	18790	18790	0
88	20240717	180300	968147200	18790	18790	18790	18790	0
89	20240717	180200	968147200	18790	18790	18790	18790	0
90	20240717	180100	968147200	18790	18790	18790	18790	0
91	20240717	180000	968147200	18790	18790	18790	18790	0
92	20240717	175900	968147200	18790	18790	18790	18790	751
93	20240717	175800	968147200	18790	18790	18790	18790	0
94	20240717	175700	968147200	18790	18790	18790	18790	0
95	20240717	175600	968147200	18790	18790	18790	18790	0
96	20240717	175500	968147200	18790	18790	18790	18790	0
97	20240717	175400	968147200	18790	18790	18790	18790	0
98	20240717	175300	968147200	18790	18790	18790	18790	0
99	20240717	175200	968147200	18790	18790	18790	18790	0
100	20240717	175100	968147200	18790	18790	18790	18790	0
101	20240717	175000	968147200	18790	18790	18790	18790	0
102	20240717	174900	968147200	18790	18790	18790	18790	0
103	20240717	174800	968147200	18790	18790	18790	18790	0
104	20240717	174700	968147200	18790	18790	18790	18790	0
105	20240717	174600	968147200	18790	18790	18790	18790	0
106	20240717	174500	968147200	18790	18790	18790	18790	0
107	20240717	174400	968147200	18790	18790	18790	18790	0
108	20240717	174300	968147200	18790	18790	18790	18790	0
109	20240717	174200	968147200	18790	18790	18790	18790	0
110	20240717	174100	968147200	18790	18790	18790	18790	0
111	20240717	174000	968147200	18790	18790	18790	18790	0
112	20240717	173900	968147200	18790	18790	18790	18790	0
113	20240717	173800	968147200	18790	18790	18790	18790	0
114	20240717	173700	968147200	18790	18790	18790	18790	0
115	20240717	173600	968147200	18790	18790	18790	18790	0
116	20240717	173500	968147200	18790	18790	18790	18790	0
117	20240717	173400	968147200	18790	18790	18790	18790	0
118	20240717	173300	968147200	18790	18790	18790	18790	0
119	20240717	173200	968147200	18790	18790	18790	18790	0
120	20240717	173100	968147200	18790	18790	18790	18790	0
121	20240717	173000	968147200	18790	18790	18790	18790	0
122	20240717	172900	968147200	18790	18790	18790	18790	751
123	20240717	172800	968147200	18790	18790	18790	18790	0
124	20240717	172700	968147200	18790	18790	18790	18790	0
125	20240717	172600	968147200	18790	18790	18790	18790	0
126	20240717	172500	968147200	18790	18790	18790	18790	0
127	20240717	172400	968147200	18790	18790	18790	18790	0
128	20240717	172300	968147200	18790	18790	18790	18790	0
129	20240717	172200	968147200	18790	18790	18790	18790	0
130	20240717	172100	968147200	18790	18790	18790	18790	0
131	20240717	172000	968147200	18790	18790	18790	18790	0
132	20240717	171900	968147200	18790	18790	18790	18790	0
133	20240717	171800	968147200	18790	18790	18790	18790	0
134	20240717	171700	968147200	18790	18790	18790	18790	0
135	20240717	171600	968147200	18790	18790	18790	18790	0
136	20240717	171500	968147200	18790	18790	18790	18790	0
137	20240717	171400	968147200	18790	18790	18790	18790	0
138	20240717	171300	968147200	18790	18790	18790	18790	0
139	20240717	171200	968147200	18790	18790	18790	18790	0
140	20240717	171100	968147200	18790	18790	18790	18790	0
141	20240717	171000	968147200	18790	18790	18790	18790	0
142	20240717	170900	968147200	18790	18790	18790	18790	0
143	20240717	170800	968147200	18790	18790	18790	18790	0
144	20240717	170700	968147200	18790	18790	18790	18790	0
145	20240717	170600	968147200	18790	18790	18790	18790	0
146	20240717	170500	968147200	18790	18790	18790	18790	0
147	20240717	170400	968147200	18790	18790	18790	18790	0
148	20240717	170300	968147200	18790	18790	18790	18790	0
149	20240717	170200	968147200	18790	18790	18790	18790	0
150	20240717	170100	968147200	18790	18790	18790	18790	0
151	20240717	170000	968147200	18790	18790	18790	18790	0
152	20240717	165900	968147200	18790	18790	18790	18790	751
153	20240717	165800	968147200	18790	18790	18790	18790	0
154	20240717	165700	968147200	18790	18790	18790	18790	0
155	20240717	165600	968147200	18790	18790	18790	18790	0
156	20240717	165500	968147200	18790	18790	18790	18790	0
157	20240717	165400	968147200	18790	18790	18790	18790	0
158	20240717	165300	968147200	18790	18790	18790	18790	0
159	20240717	165200	968147200	18790	18790	18790	18790	0
160	20240717	165100	968147200	18790	18790	18790	18790	0
161	20240717	165000	968147200	18790	18790	18790	18790	0
162	20240717	164900	968147200	18790	18790	18790	18790	0
163	20240717	164800	968147200	18790	18790	18790	18790	0
164	20240717	164700	968147200	18790	18790	18790	18790	0
165	20240717	164600	968147200	18790	18790	18790	18790	0
166	20240717	164500	968147200	18790	18790	18790	18790	0
167	20240717	164400	968147200	18790	18790	18790	18790	0
168	20240717	164300	968147200	18790	18790	18790	18790	0
169	20240717	164200	968147200	18790	18790	18790	18790	0
170	20240717	164100	968147200	18790	18790	18790	18790	0
171	20240717	164000	968147200	18790	18790	18790	18790	0
172	20240717	163900	968147200	18790	18790	18790	18790	0
173	20240717	163800	968147200	18790	18790	18790	18790	0
174	20240717	163700	968147200	18790	18790	18790	18790	0
175	20240717	163600	968147200	18790	18790	18790	18790	0
176	20240717	163500	968147200	18790	18790	18790	18790	0
177	20240717	163400	968147200	18790	18790	18790	18790	0
178	20240717	163300	968147200	18790	18790	18790	18790	0
179	20240717	163200	968147200	18790	18790	18790	18790	0
180	20240717	163100	968147200	18790	18790	18790	18790	0
181	20240717	163000	968147200	18790	18790	18790	18790	0
182	20240717	162900	968147200	18790	18790	18790	18790	751
183	20240717	162800	968147200	18790	18790	18790	18790	0
184	20240717	162700	968147200	18790	18790	18790	18790	0
185	20240717	162600	968147200	18790	18790	18790	18790	0
186	20240717	162500	968147200	18790	18790	18790	18790	0
187	20240717	162400	968147200	18790	18790	18790	18790	0
188	20240717	162300	968147200	18790	18790	18790	18790	0
189	20240717	162200	968147200	18790	18790	18790	18790	0
190	20240717	162100	968147200	18790	18790	18790	18790	0
191	20240717	162000	968147200	18790	18790	18790	18790	0
192	20240717	161900	968147200	18790	18790	18790	18790	0
193	20240717	161800	968147200	18790	18790	18790	18790	0
194	20240717	161700	968147200	18790	18790	18790	18790	0
195	20240717	161600	968147200	18790	18790	18790	18790	0
196	20240717	161500	968147200	18790	18790	18790	18790	0
197	20240717	161400	968147200	18790	18790	18790	18790	0
198	20240717	161300	968147200	18790	18790	18790	18790	0
199	20240717	161200	968147200	18790	18790	18790	18790	0
200	20240717	161100	968147200	18790	18790	18790	18790	0
201	20240717	161000	968147200	18790	18790	18790	18790	0
202	20240717	160900	968147200	18790	18790	18790	18790	0
203	20240717	160800	968147200	18790	18790	18790	18790	0
204	20240717	160700	968147200	18790	18790	18790	18790	0
205	20240717	160600	968147200	18790	18790	18790	18790	0
206	20240717	160500	968147200	18790	18790	18790	18790	0
207	20240717	160400	968147200	18790	18790	18790	18790	0
208	20240717	160300	968147200	18790	18790	18790	18790	0
209	20240717	160200	968147200	18790	18790	18790	18790	0
210	20240717	160100	968147200	18790	18790	18790	18790	0
211	20240717	160000	968147200	18790	18790	18790	18790	0
212	20240717	155900	968147200	18790	18790	18790	18790	751
213	20240717	155800	968147200	18790	18790	18790	18790	0
214	20240717	155700	968147200	18790	18790	18790	18790	0
215	20240717	155600	968147200	18790	18790	18790	18790	0
216	20240717	155500	968147200	18790	18790	18790	18790	0
217	20240717	155400	968147200	18790	18790	18790	18790	0
218	20240717	155300	968147200	18790	18790	18790	18790	0
219	20240717	155200	968147200	18790	18790	18790	18790	0
220	20240717	155100	968147200	18790	18790	18790	18790	0
221	20240717	155000	968147200	18790	18790	18790	18790	0
222	20240717	154900	968147200	18790	18790	18790	18790	0
223	20240717	154800	968147200	18790	18790	18790	18790	0
224	20240717	154700	968147200	18790	18790	18790	18790	0
225	20240717	154600	968147200	18790	18790	18790	18790	0
226	20240717	154500	968147200	18790	18790	18790	18790	0
227	20240717	154400	968147200	18790	18790	18790	18790	0
228	20240717	154300	968147200	18790	18790	18790	18790	0
229	20240717	154200	968147200	18790	18790	18790	18790	0
230	20240717	154100	968147200	18790	18790	18790	18790	0
231	20240717	154000	968147200	18790	18790	18790	18790	0
232	20240717	153900	968147200	18790	18790	18790	18790	0
233	20240717	153800	968147200	18790	18790	18790	18790	0
234	20240717	153700	968147200	18790	18790	18790	18790	0
235	20240717	153600	968147200	18790	18790	18790	18790	0
236	20240717	153500	968147200	18790	18790	18790	18790	0
237	20240717	153400	968147200	18790	18790	18790	18790	0
238	20240717	153300	968147200	18790	18790	18790	18790	0
239	20240717	153200	968147200	18790	18790	18790	18790	0
240	20240717	153100	968147200	18790	18790	18790	18790	0
241	20240717	153000	968147200	18790	18790	18790	18790	751
242	20240717	152900	954035910	18820	18820	18820	18820	0
243	20240717	152800	954035910	18820	18820	18820	18820	0
244	20240717	152700	954035910	18820	18820	18820	18820	0
245	20240717	152600	954035910	18820	18820	18820	18820	0
246	20240717	152500	954035910	18820	18820	18820	18820	0
247	20240717	152400	954035910	18820	18820	18820	18820	0
248	20240717	152300	954035910	18820	18820	18820	18820	0
249	20240717	152200	954035910	18820	18820	18820	18820	0
250	20240717	152100	954035910	18820	18820	18820	18820	0
251	20240717	152000	954035910	18820	18820	18820	18820	0
252	20240717	151900	954035910	18820	18820	18820	18790	597
253	20240717	151800	942814060	18820	18810	18820	18800	25
254	20240717	151700	942344030	18810	18820	18820	18810	2
255	20240717	151600	942306400	18860	18820	18860	18790	1599
256	20240717	151500	912242220	18820	18810	18850	18800	113
257	20240717	151400	910117210	18850	18850	18850	18810	27
258	20240717	151300	909608660	18850	18850	18850	18850	21
259	20240717	151200	909212810	18850	18830	18850	18820	7
260	20240717	151100	909080940	18810	18850	18850	18810	7
261	20240717	151000	908949170	18850	18850	18850	18800	128
262	20240717	150900	906536670	18870	18820	18870	18790	613
263	20240717	150800	895010750	18870	18870	18870	18870	3
264	20240717	150700	894954140	18870	18820	18870	18820	7
265	20240717	150600	894822300	18870	18830	18870	18830	28
266	20240717	150500	894294380	18890	18890	18890	18890	51
267	20240717	150400	893330990	18890	18890	18890	18890	52
268	20240717	150300	892348710	18890	18860	18890	18810	2142
269	20240717	150200	852036640	18870	18890	18890	18870	166
270	20240717	150100	848903780	18890	18860	18890	18860	92
271	20240717	150000	847168600	18890	18870	18890	18870	2
272	20240717	145900	847130840	18900	18890	18900	18890	116
273	20240717	145800	844939450	18900	18860	18900	18850	16
274	20240717	145700	844637790	18900	18900	18900	18900	27
275	20240717	145600	844127490	18900	18880	18900	18880	130
276	20240717	145500	841671590	18890	18890	18890	18890	25
277	20240717	145400	841199340	18890	18890	18890	18880	10
278	20240717	145300	841010510	18880	18890	18890	18880	3
279	20240717	145200	840953860	18900	18890	18900	18890	3
280	20240717	145100	840897180	18890	18890	18890	18890	1
281	20240717	145000	840878290	18890	18890	18890	18890	2
282	20240717	144900	840840510	18900	18890	18900	18890	43
283	20240717	144800	840027940	18860	18860	18860	18860	33
284	20240717	144700	839405560	18890	18860	18890	18860	190
285	20240717	144600	835816490	18860	18890	18890	18850	54
286	20240717	144500	834798420	18900	18900	18900	18900	1
287	20240717	144400	834779520	18900	18870	18900	18840	990
288	20240717	144300	816099800	18870	18850	18870	18850	31
289	20240717	144200	815515430	18850	18870	18870	18850	3
290	20240717	144100	815458860	18870	18850	18870	18850	8
291	20240717	144000	815308030	18860	18860	18860	18860	1
292	20240717	143900	815289170	18870	18860	18870	18850	20
293	20240717	143800	814911850	18860	18860	18860	18860	29
294	20240717	143700	814364910	18860	18860	18860	18860	6
295	20240717	143600	814251750	18860	18860	18870	18860	8
296	20240717	143500	814100850	18870	18870	18870	18870	2
297	20240717	143400	814063110	18870	18870	18870	18870	2
298	20240717	143300	814025370	18870	18870	18870	18870	22
299	20240717	143200	813610230	18870	18860	18870	18860	19
300	20240717	143100	813251880	18870	18870	18870	18870	2
301	20240717	143000	813214140	18870	18870	18870	18860	32
302	20240717	142900	812610310	18870	18870	18870	18870	4
303	20240717	142800	812534830	18860	18860	18870	18860	1157
304	20240717	142700	790712610	18860	18850	18860	18850	67
305	20240717	142600	789449490	18850	18850	18850	18850	52
306	20240717	142500	788469290	18850	18840	18850	18840	86
307	20240717	142400	786848990	18840	18830	18840	18830	114
308	20240717	142300	784701950	18830	18840	18840	18830	6
309	20240717	142200	784588960	18840	18840	18840	18840	2
310	20240717	142100	784551280	18840	18840	18840	18840	37
311	20240717	142000	783854200	18850	18840	18850	18840	17
312	20240717	141900	783533910	18840	18840	18840	18840	3
313	20240717	141800	783477390	18840	18850	18850	18840	5
314	20240717	141700	783383180	18850	18850	18850	18850	2
315	20240717	141600	783345480	18850	18850	18850	18850	69
316	20240717	141500	782044830	18850	18840	18850	18840	380
317	20240717	141400	774884950	18850	18840	18850	18840	6
318	20240717	141300	774771900	18840	18840	18850	18840	23
319	20240717	141200	774338560	18840	18840	18840	18840	29
320	20240717	141100	773792200	18840	18840	18840	18840	24
321	20240717	141000	773340040	18830	18830	18840	18830	102
322	20240717	140900	771419020	18840	18840	18840	18840	2
323	20240717	140800	771381340	18840	18840	18840	18840	3
324	20240717	140700	771324820	18840	18840	18840	18840	1
325	20240717	140600	771305980	18840	18830	18840	18830	28
326	20240717	140500	770778540	18840	18840	18840	18840	1
327	20240717	140400	770759700	18840	18840	18840	18840	3
328	20240717	140300	770703180	18840	18840	18840	18840	12
329	20240717	140200	770477100	18830	18830	18830	18820	23
330	20240717	140100	770044060	18830	18830	18830	18820	46
331	20240717	140000	769178320	18830	18830	18830	18830	1
332	20240717	135900	769159490	18820	18830	18830	18820	13
333	20240717	135800	768914810	18830	18830	18830	18830	20
334	20240717	135700	768538210	18820	18830	18830	18820	7
335	20240717	135600	768406450	18820	18830	18830	18820	52
336	20240717	135500	767427490	18830	18830	18830	18830	15
337	20240717	135400	767145040	18830	18820	18830	18820	27
338	20240717	135300	766636680	18830	18830	18830	18830	1
339	20240717	135200	766617850	18830	18810	18830	18810	90
340	20240717	135100	764924020	18810	18810	18810	18810	0
341	20240717	135000	764924020	18810	18820	18820	18810	404
342	20240717	134900	757324750	18810	18810	18810	18810	100
343	20240717	134800	755443750	18810	18830	18830	18810	34
344	20240717	134700	754804070	18830	18820	18830	18810	620
345	20240717	134600	743140020	18830	18830	18830	18830	3
346	20240717	134500	743083530	18830	18830	18830	18830	15
347	20240717	134400	742801080	18830	18840	18840	18830	8
348	20240717	134300	742650410	18840	18830	18840	18830	27
349	20240717	134200	742141750	18830	18830	18830	18830	3
350	20240717	134100	742085260	18810	18820	18820	18810	200
351	20240717	134000	738323160	18840	18840	18840	18840	22
352	20240717	133900	737908680	18850	18810	18850	18810	102
353	20240717	133800	735988780	18820	18830	18850	18810	1105
354	20240717	133700	715196590	18840	18840	18840	18840	1
355	20240717	133600	715177750	18840	18830	18840	18830	15
356	20240717	133500	714895250	18830	18830	18830	18830	10
357	20240717	133400	714706950	18850	18850	18850	18850	37
358	20240717	133300	714009500	18830	18840	18840	18830	14
359	20240717	133200	713745870	18840	18830	18840	18830	12
360	20240717	133100	713519880	18840	18840	18840	18840	11
361	20240717	133000	713312640	18850	18840	18850	18840	13
362	20240717	132900	713067600	18820	18820	18820	18820	0
363	20240717	132800	713067600	18820	18840	18840	18820	103
364	20240717	132700	711128240	18840	18840	18840	18840	1
365	20240717	132600	711109400	18850	18850	18850	18850	9
366	20240717	132500	710939750	18850	18830	18850	18830	14
367	20240717	132400	710676010	18850	18850	18850	18850	3
368	20240717	132300	710619460	18850	18830	18850	18830	28
369	20240717	132200	710091770	18850	18850	18850	18850	3
370	20240717	132100	710035220	18830	18830	18830	18830	0
371	20240717	132000	710035220	18830	18840	18860	18830	42
372	20240717	131900	709243600	18840	18830	18840	18830	4
373	20240717	131800	709168250	18850	18850	18850	18850	0
374	20240717	131700	709168250	18850	18850	18850	18850	25
375	20240717	131600	708697000	18850	18840	18850	18840	28
376	20240717	131500	708169220	18840	18840	18840	18840	3
377	20240717	131400	708112700	18840	18840	18840	18840	1
378	20240717	131300	708093860	18840	18840	18840	18840	3
379	20240717	131200	708037340	18840	18840	18840	18840	2
380	20240717	131100	707999660	18840	18840	18840	18840	2
381	20240717	131000	707961980	18850	18850	18850	18850	0
382	20240717	130900	707961980	18850	18850	18850	18850	13
383	20240717	130800	707716930	18850	18850	18850	18820	638
384	20240717	130700	695708840	18840	18830	18840	18820	29
385	20240717	130600	695162970	18840	18840	18840	18840	2
386	20240717	130500	695125290	18850	18850	18850	18850	3
387	20240717	130400	695068740	18850	18840	18850	18820	153
388	20240717	130300	692187980	18840	18840	18840	18840	26
389	20240717	130200	691698140	18820	18830	18840	18820	3
390	20240717	130100	691641650	18820	18830	18830	18820	14
391	20240717	130000	691378130	18830	18830	18830	18830	1
392	20240717	125900	691359300	18840	18830	18840	18830	30
393	20240717	125800	690794250	18830	18830	18830	18830	27
394	20240717	125700	690285840	18830	18820	18830	18820	8
395	20240717	125600	690135250	18830	18830	18830	18830	0
396	20240717	125500	690135250	18830	18830	18830	18830	2
397	20240717	125400	690097590	18830	18820	18830	18820	11
398	20240717	125300	689890510	18830	18810	18840	18800	318
399	20240717	125200	683911200	18850	18820	18850	18820	59
400	20240717	125100	682800610	18810	18810	18820	18810	6
401	20240717	125000	682687720	18820	18820	18820	18820	0
402	20240717	124900	682687720	18820	18850	18850	18820	48
403	20240717	124800	681782980	18860	18860	18860	18860	0
404	20240717	124700	681782980	18860	18860	18860	18860	3
405	20240717	124600	681726400	18820	18820	18820	18820	0
406	20240717	124500	681726400	18820	18820	18860	18820	13
407	20240717	124400	681481620	18820	18820	18820	18820	50
408	20240717	124300	680540620	18870	18870	18870	18870	3
409	20240717	124200	680484010	18870	18870	18870	18870	0
410	20240717	124100	680484010	18870	18870	18870	18870	3
411	20240717	124000	680427400	18880	18880	18880	18880	0
412	20240717	123900	680427400	18880	18880	18880	18880	27
413	20240717	123800	679917640	18810	18880	18880	18810	455
414	20240717	123700	671358740	18890	18830	18890	18830	1001
415	20240717	123600	652487560	18800	18760	18800	18760	2059
416	20240717	123500	613816150	18770	18770	18770	18770	17
417	20240717	123400	613497060	18770	18770	18770	18770	0
418	20240717	123300	613497060	18770	18750	18770	18750	12
419	20240717	123200	613271840	18750	18720	18750	18720	163
420	20240717	123100	610218290	18720	18730	18730	18720	7
421	20240717	123000	610087220	18730	18720	18730	18720	56
422	20240717	122900	609038820	18710	18720	18720	18710	6
423	20240717	122800	608926530	18710	18710	18710	18710	0
424	20240717	122700	608926530	18710	18710	18710	18710	0
425	20240717	122600	608926530	18710	18720	18720	18710	7
426	20240717	122500	608795540	18730	18730	18730	18730	0
427	20240717	122400	608795540	18730	18730	18730	18730	3
428	20240717	122300	608739350	18720	18720	18720	18720	2
429	20240717	122200	608701910	18720	18720	18720	18720	3
430	20240717	122100	608645750	18730	18730	18730	18730	122
431	20240717	122000	606360690	18730	18690	18730	18690	115
432	20240717	121900	604210770	18720	18720	18720	18720	0
433	20240717	121800	604210770	18720	18720	18720	18720	2
434	20240717	121700	604173330	18730	18730	18730	18730	0
435	20240717	121600	604173330	18730	18700	18730	18690	49
436	20240717	121500	603257000	18690	18690	18690	18690	1
437	20240717	121400	603238310	18730	18720	18730	18720	13
438	20240717	121300	602994870	18730	18710	18730	18700	918
439	20240717	121200	585825820	18720	18720	18720	18720	3
440	20240717	121100	585769660	18720	18720	18720	18720	2
441	20240717	121000	585732220	18720	18720	18720	18720	50
442	20240717	120900	584796220	18720	18720	18720	18720	5
443	20240717	120800	584702620	18730	18730	18730	18730	7
444	20240717	120700	584571510	18730	18730	18730	18730	0
445	20240717	120600	584571510	18730	18730	18730	18730	3
446	20240717	120500	584515320	18720	18730	18730	18720	6
447	20240717	120400	584402960	18720	18740	18740	18720	11
448	20240717	120300	584196960	18740	18740	18740	18740	0
449	20240717	120200	584196960	18740	18740	18740	18740	3
450	20240717	120100	584140740	18730	18730	18730	18730	5
451	20240717	120000	584047090	18730	18740	18740	18730	9
452	20240717	115900	583878480	18740	18740	18740	18740	612
453	20240717	115800	572409600	18750	18750	18750	18750	3
454	20240717	115700	572353350	18760	18760	18760	18760	0
455	20240717	115600	572353350	18760	18760	18760	18760	3
456	20240717	115500	572297070	18770	18740	18770	18740	6
457	20240717	115400	572184600	18770	18770	18770	18770	3
458	20240717	115300	572128290	18770	18750	18770	18750	291
459	20240717	115200	566670610	18750	18750	18750	18750	55
460	20240717	115100	565639360	18760	18760	18760	18750	224
461	20240717	115000	561439120	18750	18750	18750	18750	102
462	20240717	114900	559526620	18760	18760	18760	18760	0
463	20240717	114800	559526620	18760	18760	18760	18760	3
464	20240717	114700	559470340	18770	18770	18770	18770	0
465	20240717	114600	559470340	18770	18770	18770	18770	3
466	20240717	114500	559414030	18770	18770	18770	18770	0
467	20240717	114400	559414030	18770	18740	18770	18740	5
468	20240717	114300	559320270	18780	18780	18780	18780	0
469	20240717	114200	559320270	18780	18780	18780	18780	3
470	20240717	114100	559263930	18780	18780	18780	18780	0
471	20240717	114000	559263930	18780	18780	18780	18780	3
472	20240717	113900	559207590	18790	18790	18790	18790	0
473	20240717	113800	559207590	18790	18740	18790	18740	1484
474	20240717	113700	531374930	18720	18730	18730	18720	51
475	20240717	113600	530419720	18730	18740	18740	18730	148
476	20240717	113500	527647460	18730	18730	18730	18730	0
477	20240717	113400	527647460	18730	18740	18740	18730	6
478	20240717	113300	527535070	18750	18740	18750	18740	122
479	20240717	113200	525248760	18740	18740	18740	18740	2
480	20240717	113100	525211280	18740	18740	18740	18740	9
481	20240717	113000	525042620	18740	18740	18740	18730	25
482	20240717	112900	524574170	18740	18740	18740	18740	4
483	20240717	112800	524499210	18740	18740	18740	18740	0
484	20240717	112700	524499210	18740	18740	18740	18740	3
485	20240717	112600	524442990	18730	18730	18730	18730	5
486	20240717	112500	524349340	18730	18730	18730	18730	1
487	20240717	112400	524330610	18730	18730	18730	18730	0
488	20240717	112300	524330610	18730	18730	18730	18730	3
489	20240717	112200	524274420	18730	18730	18730	18730	4
490	20240717	112100	524199500	18740	18740	18740	18740	3
491	20240717	112000	524143280	18740	18720	18740	18720	282
492	20240717	111900	518863880	18720	18720	18720	18720	180
493	20240717	111800	515494280	18720	18690	18720	18690	867
494	20240717	111700	499273500	18680	18670	18680	18660	529
495	20240717	111600	489392050	18670	18670	18670	18670	0
496	20240717	111500	489392050	18670	18660	18670	18660	15
497	20240717	111400	489112120	18680	18670	18680	18660	113
498	20240717	111300	487002770	18680	18670	18680	18670	8
499	20240717	111200	486853380	18680	18670	18680	18670	253
500	20240717	111100	482129470	18670	18670	18670	18670	3
501	20240717	111000	482073460	18670	18670	18670	18670	0
502	20240717	110900	482073460	18670	18670	18670	18670	5
503	20240717	110800	481980110	18660	18660	18670	18660	51
504	20240717	110700	481028400	18670	18670	18670	18670	2
505	20240717	110600	480991060	18670	18670	18670	18670	1
506	20240717	110500	480972390	18660	18660	18660	18660	5
507	20240717	110400	480879090	18670	18670	18670	18670	0
508	20240717	110300	480879090	18670	18610	18670	18610	79
509	20240717	110200	479406850	18600	18600	18600	18600	27
510	20240717	110100	478904650	18590	18630	18650	18590	383
511	20240717	110000	471777470	18640	18640	18640	18640	5
512	20240717	105900	471684270	18650	18650	18650	18650	4
513	20240717	105800	471609670	18650	18650	18650	18650	5
514	20240717	105700	471516420	18650	18650	18650	18650	3
515	20240717	105600	471460470	18640	18640	18640	18640	5
516	20240717	105500	471367270	18630	18650	18650	18630	11
517	20240717	105400	471162280	18630	18650	18670	18630	248
518	20240717	105300	466537140	18670	18670	18680	18670	17
519	20240717	105200	466219720	18680	18680	18680	18670	29
520	20240717	105100	465678100	18680	18670	18680	18670	37
521	20240717	105000	464987060	18670	18680	18680	18650	26
522	20240717	104900	464501680	18680	18680	18680	18680	22
523	20240717	104800	464090720	18680	18680	18680	18670	23
524	20240717	104700	463661180	18680	18660	18680	18660	128
525	20240717	104600	461270270	18670	18680	18680	18580	1229
526	20240717	104500	438389910	18680	18660	18680	18660	146
527	20240717	104400	435664780	18660	18660	18660	18660	21
528	20240717	104300	435272920	18660	18640	18660	18640	69
529	20240717	104200	433986520	18630	18630	18630	18630	5
530	20240717	104100	433893370	18640	18620	18640	18620	810
531	20240717	104000	418810290	18620	18620	18620	18610	85
532	20240717	103900	417227680	18620	18610	18620	18610	40
533	20240717	103800	416483070	18620	18620	18620	18600	2372
534	20240717	103700	372331040	18630	18640	18640	18630	412
535	20240717	103600	364655310	18640	18640	18640	18640	184
536	20240717	103500	361225550	18630	18650	18650	18630	788
537	20240717	103400	346535300	18660	18650	18660	18650	267
538	20240717	103300	341555330	18650	18660	18660	18650	766
539	20240717	103200	327262750	18660	18690	18690	18660	710
540	20240717	103100	314011120	18670	18680	18680	18670	201
541	20240717	103000	310258380	18680	18670	18680	18670	105
542	20240717	102900	308297980	18680	18680	18680	18680	0
543	20240717	102800	308297980	18680	18680	18680	18680	45
544	20240717	102700	307457380	18680	18680	18680	18680	12
545	20240717	102600	307233220	18680	18680	18680	18670	68
546	20240717	102500	305963280	18680	18680	18680	18670	33
547	20240717	102400	305346890	18680	18670	18680	18670	133
548	20240717	102300	302863570	18680	18680	18680	18680	11
549	20240717	102200	302658090	18680	18690	18690	18680	98
550	20240717	102100	300827390	18690	18680	18690	18680	11
551	20240717	102000	300621900	18690	18690	18690	18690	67
552	20240717	101900	299369670	18690	18690	18690	18690	1
553	20240717	101800	299350980	18680	18690	18690	18680	27
554	20240717	101700	298846400	18680	18680	18680	18680	403
555	20240717	101600	291318360	18680	18710	18710	18680	530
556	20240717	101500	281411920	18700	18710	18710	18690	515
557	20240717	101400	271781920	18700	18700	18700	18700	959
558	20240717	101300	253848620	18710	18710	18710	18700	57
559	20240717	101200	252782160	18710	18710	18710	18700	58
560	20240717	101100	251697030	18710	18710	18710	18700	17
561	20240717	101000	251379110	18710	18710	18710	18710	1
562	20240717	100900	251360400	18700	18700	18700	18700	181
563	20240717	100800	247975700	18700	18700	18700	18700	19
564	20240717	100700	247620400	18710	18710	18710	18690	877
565	20240717	100600	231220530	18710	18710	18730	18710	76
566	20240717	100500	229798210	18710	18710	18710	18700	140
567	20240717	100400	227179320	18710	18720	18720	18710	15
568	20240717	100300	226898570	18730	18730	18730	18710	882
569	20240717	100200	210393050	18740	18740	18740	18740	0
570	20240717	100100	210393050	18740	18720	18740	18720	269
571	20240717	100000	205355520	18730	18730	18740	18730	171
572	20240717	095900	202151690	18730	18740	18740	18730	2
573	20240717	095800	202114220	18740	18730	18740	18730	212
574	20240717	095700	198143180	18730	18730	18730	18730	51
575	20240717	095600	197187950	18730	18740	18740	18730	375
576	20240717	095500	190164140	18740	18740	18750	18740	68
577	20240717	095400	188889650	18730	18750	18750	18730	6
578	20240717	095300	188777210	18750	18740	18750	18740	91
579	20240717	095200	187071070	18750	18750	18750	18740	51
580	20240717	095100	186115120	18750	18750	18760	18750	260
581	20240717	095000	181240090	18770	18770	18770	18770	0
582	20240717	094900	181240090	18770	18760	18770	18710	1340
583	20240717	094800	156136080	18750	18770	18770	18750	183
584	20240717	094700	152703970	18770	18770	18770	18770	19
585	20240717	094600	152347340	18780	18800	18800	18780	42
586	20240717	094500	151558170	18800	18800	18800	18800	40
587	20240717	094400	150806170	18820	18820	18820	18820	22
588	20240717	094300	150392130	18800	18830	18830	18800	130
589	20240717	094200	147947480	18840	18840	18840	18840	13
590	20240717	094100	147702560	18850	18870	18870	18850	548
591	20240717	094000	137366860	18900	18900	18900	18900	4
592	20240717	093900	137291260	18900	18900	18900	18870	40
593	20240717	093800	136536310	18900	18900	18900	18900	1
594	20240717	093700	136517410	18900	18900	18900	18890	44
595	20240717	093600	135685880	18900	18880	18900	18880	8
596	20240717	093500	135534720	18880	18880	18880	18860	33
597	20240717	093400	134912040	18880	18880	18880	18880	0
598	20240717	093300	134912040	18880	18870	18900	18860	1020
599	20240717	093200	115663740	18870	18880	18880	18870	163
600	20240717	093100	112586340	18880	18850	18880	18850	247
601	20240717	093000	107926790	18860	18770	18870	18770	59
602	20240717	092900	106813950	18860	18860	18860	18860	0
603	20240717	092800	106813950	18860	18800	18860	18800	105
604	20240717	092700	104838690	18860	18830	18860	18740	1439
605	20240717	092600	77822080	18820	18820	18820	18820	0
606	20240717	092500	77822080	18820	18820	18820	18820	0
607	20240717	092400	77822080	18820	18820	18820	18820	0
608	20240717	092300	77822080	18820	18860	18860	18820	29
609	20240717	092200	77276220	18880	18880	18880	18880	0
610	20240717	092100	77276220	18880	18880	18880	18880	0
611	20240717	092000	77276220	18880	18870	18880	18870	249
612	20240717	091900	72577160	18870	18870	18870	18870	24
613	20240717	091800	72124280	18870	18840	18880	18800	858
614	20240717	091700	55985460	18880	18880	18880	18840	317
615	20240717	091600	50012730	18880	18880	18880	18880	0
616	20240717	091500	50012730	18880	18880	18880	18880	1
617	20240717	091400	49993850	18880	18890	18890	18880	24
618	20240717	091300	49540600	18920	18920	18920	18920	0
619	20240717	091200	49540600	18920	18900	18920	18900	22
620	20240717	091100	49124780	18930	18930	18930	18930	1
621	20240717	091000	49105850	18940	18940	18940	18940	2
622	20240717	090900	49067970	18890	18840	18890	18800	963
623	20240717	090800	30942110	18890	18860	18890	18850	398
624	20240717	090700	23437910	18880	18880	18880	18880	19
625	20240717	090600	23079190	18870	18870	18870	18870	50
626	20240717	090500	22135690	18870	18890	18970	18870	146
627	20240717	090400	19374670	18970	18970	18970	18890	48
628	20240717	090300	18465870	18890	18890	18890	18890	199
629	20240717	090200	14706760	18890	18900	18900	18890	16
630	20240717	090100	14404510	18900	18960	19020	18900	18
631	20240717	090000	14063980	18880	18810	19190	18810	741