KissMeData/083450/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195100	4191268550	19000	19000	19000	19000	5091
3	20240718	195000	4191268550	19000	19000	19000	19000	0
4	20240718	194900	4191268550	19000	19000	19000	19000	0
5	20240718	194800	4191268550	19000	19000	19000	19000	0
6	20240718	194700	4191268550	19000	19000	19000	19000	0
7	20240718	194600	4191268550	19000	19000	19000	19000	0
8	20240718	194500	4191268550	19000	19000	19000	19000	0
9	20240718	194400	4191268550	19000	19000	19000	19000	0
10	20240718	194300	4191268550	19000	19000	19000	19000	0
11	20240718	194200	4191268550	19000	19000	19000	19000	0
12	20240718	194100	4191268550	19000	19000	19000	19000	0
13	20240718	194000	4191268550	19000	19000	19000	19000	0
14	20240718	193900	4191268550	19000	19000	19000	19000	0
15	20240718	193800	4191268550	19000	19000	19000	19000	0
16	20240718	193700	4191268550	19000	19000	19000	19000	0
17	20240718	193600	4191268550	19000	19000	19000	19000	0
18	20240718	193500	4191268550	19000	19000	19000	19000	0
19	20240718	193400	4191268550	19000	19000	19000	19000	0
20	20240718	193300	4191268550	19000	19000	19000	19000	0
21	20240718	193200	4191268550	19000	19000	19000	19000	0
22	20240718	193100	4191268550	19000	19000	19000	19000	0
23	20240718	193000	4191268550	19000	19000	19000	19000	0
24	20240718	192900	4191268550	19000	19000	19000	19000	0
25	20240718	192800	4191268550	19000	19000	19000	19000	0
26	20240718	192700	4191268550	19000	19000	19000	19000	0
27	20240718	192600	4191268550	19000	19000	19000	19000	0
28	20240718	192500	4191268550	19000	19000	19000	19000	0
29	20240718	192400	4191268550	19000	19000	19000	19000	0
30	20240718	192300	4191268550	19000	19000	19000	19000	0
31	20240718	192200	4191268550	19000	19000	19000	19000	0
32	20240718	192100	4191268550	19000	19000	19000	19000	5091
33	20240718	192000	4191268550	19000	19000	19000	19000	0
34	20240718	191900	4191268550	19000	19000	19000	19000	0
35	20240718	191800	4191268550	19000	19000	19000	19000	0
36	20240718	191700	4191268550	19000	19000	19000	19000	0
37	20240718	191600	4191268550	19000	19000	19000	19000	0
38	20240718	191500	4191268550	19000	19000	19000	19000	0
39	20240718	191400	4191268550	19000	19000	19000	19000	0
40	20240718	191300	4191268550	19000	19000	19000	19000	0
41	20240718	191200	4191268550	19000	19000	19000	19000	0
42	20240718	191100	4191268550	19000	19000	19000	19000	0
43	20240718	191000	4191268550	19000	19000	19000	19000	0
44	20240718	190900	4191268550	19000	19000	19000	19000	0
45	20240718	190800	4191268550	19000	19000	19000	19000	0
46	20240718	190700	4191268550	19000	19000	19000	19000	0
47	20240718	190600	4191268550	19000	19000	19000	19000	0
48	20240718	190500	4191268550	19000	19000	19000	19000	0
49	20240718	190400	4191268550	19000	19000	19000	19000	0
50	20240718	190300	4191268550	19000	19000	19000	19000	0
51	20240718	190200	4191268550	19000	19000	19000	19000	0
52	20240718	190100	4191268550	19000	19000	19000	19000	0
53	20240718	190000	4191268550	19000	19000	19000	19000	0
54	20240718	185900	4191268550	19000	19000	19000	19000	0
55	20240718	185800	4191268550	19000	19000	19000	19000	0
56	20240718	185700	4191268550	19000	19000	19000	19000	0
57	20240718	185600	4191268550	19000	19000	19000	19000	0
58	20240718	185500	4191268550	19000	19000	19000	19000	0
59	20240718	185400	4191268550	19000	19000	19000	19000	0
60	20240718	185300	4191268550	19000	19000	19000	19000	0
61	20240718	185200	4191268550	19000	19000	19000	19000	0
62	20240718	185100	4191268550	19000	19000	19000	19000	5091
63	20240718	185000	4191268550	19000	19000	19000	19000	0
64	20240718	184900	4191268550	19000	19000	19000	19000	0
65	20240718	184800	4191268550	19000	19000	19000	19000	0
66	20240718	184700	4191268550	19000	19000	19000	19000	0
67	20240718	184600	4191268550	19000	19000	19000	19000	0
68	20240718	184500	4191268550	19000	19000	19000	19000	0
69	20240718	184400	4191268550	19000	19000	19000	19000	0
70	20240718	184300	4191268550	19000	19000	19000	19000	0
71	20240718	184200	4191268550	19000	19000	19000	19000	0
72	20240718	184100	4191268550	19000	19000	19000	19000	0
73	20240718	184000	4191268550	19000	19000	19000	19000	0
74	20240718	183900	4191268550	19000	19000	19000	19000	0
75	20240718	183800	4191268550	19000	19000	19000	19000	0
76	20240718	183700	4191268550	19000	19000	19000	19000	0
77	20240718	183600	4191268550	19000	19000	19000	19000	0
78	20240718	183500	4191268550	19000	19000	19000	19000	0
79	20240718	183400	4191268550	19000	19000	19000	19000	0
80	20240718	183300	4191268550	19000	19000	19000	19000	0
81	20240718	183200	4191268550	19000	19000	19000	19000	0
82	20240718	183100	4191268550	19000	19000	19000	19000	0
83	20240718	183000	4191268550	19000	19000	19000	19000	0
84	20240718	182900	4191268550	19000	19000	19000	19000	0
85	20240718	182800	4191268550	19000	19000	19000	19000	0
86	20240718	182700	4191268550	19000	19000	19000	19000	0
87	20240718	182600	4191268550	19000	19000	19000	19000	0
88	20240718	182500	4191268550	19000	19000	19000	19000	0
89	20240718	182400	4191268550	19000	19000	19000	19000	0
90	20240718	182300	4191268550	19000	19000	19000	19000	0
91	20240718	182200	4191268550	19000	19000	19000	19000	0
92	20240718	182100	4191268550	19000	19000	19000	19000	5091
93	20240718	182000	4191268550	19000	19000	19000	19000	0
94	20240718	181900	4191268550	19000	19000	19000	19000	0
95	20240718	181800	4191268550	19000	19000	19000	19000	0
96	20240718	181700	4191268550	19000	19000	19000	19000	0
97	20240718	181600	4191268550	19000	19000	19000	19000	0
98	20240718	181500	4191268550	19000	19000	19000	19000	0
99	20240718	181400	4191268550	19000	19000	19000	19000	0
100	20240718	181300	4191268550	19000	19000	19000	19000	0
101	20240718	181200	4191268550	19000	19000	19000	19000	0
102	20240718	181100	4191268550	19000	19000	19000	19000	0
103	20240718	181000	4191268550	19000	19000	19000	19000	0
104	20240718	180900	4191268550	19000	19000	19000	19000	0
105	20240718	180800	4191268550	19000	19000	19000	19000	0
106	20240718	180700	4191268550	19000	19000	19000	19000	0
107	20240718	180600	4191268550	19000	19000	19000	19000	0
108	20240718	180500	4191268550	19000	19000	19000	19000	0
109	20240718	180400	4191268550	19000	19000	19000	19000	0
110	20240718	180300	4191268550	19000	19000	19000	19000	0
111	20240718	180200	4191268550	19000	19000	19000	19000	0
112	20240718	180100	4191268550	19000	19000	19000	19000	0
113	20240718	180000	4191268550	19000	19000	19000	19000	0
114	20240718	175900	4191268550	19000	19000	19000	19000	0
115	20240718	175800	4191268550	19000	19000	19000	19000	0
116	20240718	175700	4191268550	19000	19000	19000	19000	0
117	20240718	175600	4191268550	19000	19000	19000	19000	0
118	20240718	175500	4191268550	19000	19000	19000	19000	0
119	20240718	175400	4191268550	19000	19000	19000	19000	0
120	20240718	175300	4191268550	19000	19000	19000	19000	0
121	20240718	175200	4191268550	19000	19000	19000	19000	0
122	20240718	175100	4191268550	19000	19000	19000	19000	5091
123	20240718	175000	4191268550	19000	19000	19000	19000	0
124	20240718	174900	4191268550	19000	19000	19000	19000	0
125	20240718	174800	4191268550	19000	19000	19000	19000	0
126	20240718	174700	4191268550	19000	19000	19000	19000	0
127	20240718	174600	4191268550	19000	19000	19000	19000	0
128	20240718	174500	4191268550	19000	19000	19000	19000	0
129	20240718	174400	4191268550	19000	19000	19000	19000	0
130	20240718	174300	4191268550	19000	19000	19000	19000	0
131	20240718	174200	4191268550	19000	19000	19000	19000	0
132	20240718	174100	4191268550	19000	19000	19000	19000	0
133	20240718	174000	4191268550	19000	19000	19000	19000	0
134	20240718	173900	4191268550	19000	19000	19000	19000	0
135	20240718	173800	4191268550	19000	19000	19000	19000	0
136	20240718	173700	4191268550	19000	19000	19000	19000	0
137	20240718	173600	4191268550	19000	19000	19000	19000	0
138	20240718	173500	4191268550	19000	19000	19000	19000	0
139	20240718	173400	4191268550	19000	19000	19000	19000	0
140	20240718	173300	4191268550	19000	19000	19000	19000	0
141	20240718	173200	4191268550	19000	19000	19000	19000	0
142	20240718	173100	4191268550	19000	19000	19000	19000	0
143	20240718	173000	4191268550	19000	19000	19000	19000	0
144	20240718	172900	4191268550	19000	19000	19000	19000	0
145	20240718	172800	4191268550	19000	19000	19000	19000	0
146	20240718	172700	4191268550	19000	19000	19000	19000	0
147	20240718	172600	4191268550	19000	19000	19000	19000	0
148	20240718	172500	4191268550	19000	19000	19000	19000	0
149	20240718	172400	4191268550	19000	19000	19000	19000	0
150	20240718	172300	4191268550	19000	19000	19000	19000	0
151	20240718	172200	4191268550	19000	19000	19000	19000	0
152	20240718	172100	4191268550	19000	19000	19000	19000	5091
153	20240718	172000	4191268550	19000	19000	19000	19000	0
154	20240718	171900	4191268550	19000	19000	19000	19000	0
155	20240718	171800	4191268550	19000	19000	19000	19000	0
156	20240718	171700	4191268550	19000	19000	19000	19000	0
157	20240718	171600	4191268550	19000	19000	19000	19000	0
158	20240718	171500	4191268550	19000	19000	19000	19000	0
159	20240718	171400	4191268550	19000	19000	19000	19000	0
160	20240718	171300	4191268550	19000	19000	19000	19000	0
161	20240718	171200	4191268550	19000	19000	19000	19000	0
162	20240718	171100	4191268550	19000	19000	19000	19000	0
163	20240718	171000	4191268550	19000	19000	19000	19000	0
164	20240718	170900	4191268550	19000	19000	19000	19000	0
165	20240718	170800	4191268550	19000	19000	19000	19000	0
166	20240718	170700	4191268550	19000	19000	19000	19000	0
167	20240718	170600	4191268550	19000	19000	19000	19000	0
168	20240718	170500	4191268550	19000	19000	19000	19000	0
169	20240718	170400	4191268550	19000	19000	19000	19000	0
170	20240718	170300	4191268550	19000	19000	19000	19000	0
171	20240718	170200	4191268550	19000	19000	19000	19000	0
172	20240718	170100	4191268550	19000	19000	19000	19000	0
173	20240718	170000	4191268550	19000	19000	19000	19000	0
174	20240718	165900	4191268550	19000	19000	19000	19000	0
175	20240718	165800	4191268550	19000	19000	19000	19000	0
176	20240718	165700	4191268550	19000	19000	19000	19000	0
177	20240718	165600	4191268550	19000	19000	19000	19000	0
178	20240718	165500	4191268550	19000	19000	19000	19000	0
179	20240718	165400	4191268550	19000	19000	19000	19000	0
180	20240718	165300	4191268550	19000	19000	19000	19000	0
181	20240718	165200	4191268550	19000	19000	19000	19000	0
182	20240718	165100	4191268550	19000	19000	19000	19000	5091
183	20240718	165000	4191268550	19000	19000	19000	19000	0
184	20240718	164900	4191268550	19000	19000	19000	19000	0
185	20240718	164800	4191268550	19000	19000	19000	19000	0
186	20240718	164700	4191268550	19000	19000	19000	19000	0
187	20240718	164600	4191268550	19000	19000	19000	19000	0
188	20240718	164500	4191268550	19000	19000	19000	19000	0
189	20240718	164400	4191268550	19000	19000	19000	19000	0
190	20240718	164300	4191268550	19000	19000	19000	19000	0
191	20240718	164200	4191268550	19000	19000	19000	19000	0
192	20240718	164100	4191268550	19000	19000	19000	19000	0
193	20240718	164000	4191268550	19000	19000	19000	19000	0
194	20240718	163900	4191268550	19000	19000	19000	19000	0
195	20240718	163800	4191268550	19000	19000	19000	19000	0
196	20240718	163700	4191268550	19000	19000	19000	19000	0
197	20240718	163600	4191268550	19000	19000	19000	19000	0
198	20240718	163500	4191268550	19000	19000	19000	19000	0
199	20240718	163400	4191268550	19000	19000	19000	19000	0
200	20240718	163300	4191268550	19000	19000	19000	19000	0
201	20240718	163200	4191268550	19000	19000	19000	19000	0
202	20240718	163100	4191268550	19000	19000	19000	19000	0
203	20240718	163000	4191268550	19000	19000	19000	19000	0
204	20240718	162900	4191268550	19000	19000	19000	19000	0
205	20240718	162800	4191268550	19000	19000	19000	19000	0
206	20240718	162700	4191268550	19000	19000	19000	19000	0
207	20240718	162600	4191268550	19000	19000	19000	19000	0
208	20240718	162500	4191268550	19000	19000	19000	19000	0
209	20240718	162400	4191268550	19000	19000	19000	19000	0
210	20240718	162300	4191268550	19000	19000	19000	19000	0
211	20240718	162200	4191268550	19000	19000	19000	19000	0
212	20240718	162100	4191268550	19000	19000	19000	19000	5091
213	20240718	162000	4191268550	19000	19000	19000	19000	0
214	20240718	161900	4191268550	19000	19000	19000	19000	0
215	20240718	161800	4191268550	19000	19000	19000	19000	0
216	20240718	161700	4191268550	19000	19000	19000	19000	0
217	20240718	161600	4191268550	19000	19000	19000	19000	0
218	20240718	161500	4191268550	19000	19000	19000	19000	0
219	20240718	161400	4191268550	19000	19000	19000	19000	0
220	20240718	161300	4191268550	19000	19000	19000	19000	0
221	20240718	161200	4191268550	19000	19000	19000	19000	0
222	20240718	161100	4191268550	19000	19000	19000	19000	0
223	20240718	161000	4191268550	19000	19000	19000	19000	0
224	20240718	160900	4191268550	19000	19000	19000	19000	0
225	20240718	160800	4191268550	19000	19000	19000	19000	0
226	20240718	160700	4191268550	19000	19000	19000	19000	0
227	20240718	160600	4191268550	19000	19000	19000	19000	0
228	20240718	160500	4191268550	19000	19000	19000	19000	0
229	20240718	160400	4191268550	19000	19000	19000	19000	0
230	20240718	160300	4191268550	19000	19000	19000	19000	0
231	20240718	160200	4191268550	19000	19000	19000	19000	0
232	20240718	160100	4191268550	19000	19000	19000	19000	0
233	20240718	160000	4191268550	19000	19000	19000	19000	0
234	20240718	155900	4191268550	19000	19000	19000	19000	0
235	20240718	155800	4191268550	19000	19000	19000	19000	0
236	20240718	155700	4191268550	19000	19000	19000	19000	0
237	20240718	155600	4191268550	19000	19000	19000	19000	0
238	20240718	155500	4191268550	19000	19000	19000	19000	0
239	20240718	155400	4191268550	19000	19000	19000	19000	0
240	20240718	155300	4191268550	19000	19000	19000	19000	0
241	20240718	155200	4191268550	19000	19000	19000	19000	0
242	20240718	155100	4191268550	19000	19000	19000	19000	5091
243	20240718	155000	4191268550	19000	19000	19000	19000	0
244	20240718	154900	4191268550	19000	19000	19000	19000	0
245	20240718	154800	4191268550	19000	19000	19000	19000	0
246	20240718	154700	4191268550	19000	19000	19000	19000	0
247	20240718	154600	4191268550	19000	19000	19000	19000	0
248	20240718	154500	4191268550	19000	19000	19000	19000	0
249	20240718	154400	4191268550	19000	19000	19000	19000	0
250	20240718	154300	4191268550	19000	19000	19000	19000	0
251	20240718	154200	4191268550	19000	19000	19000	19000	0
252	20240718	154100	4191268550	19000	19000	19000	19000	0
253	20240718	154000	4191268550	19000	19000	19000	19000	0
254	20240718	153900	4191268550	19000	19000	19000	19000	0
255	20240718	153800	4191268550	19000	19000	19000	19000	0
256	20240718	153700	4191268550	19000	19000	19000	19000	0
257	20240718	153600	4191268550	19000	19000	19000	19000	0
258	20240718	153500	4191268550	19000	19000	19000	19000	0
259	20240718	153400	4191268550	19000	19000	19000	19000	0
260	20240718	153300	4191268550	19000	19000	19000	19000	0
261	20240718	153200	4191268550	19000	19000	19000	19000	0
262	20240718	153100	4191268550	19000	19000	19000	19000	0
263	20240718	153000	4191268550	19000	19000	19000	19000	5091
264	20240718	152900	4094539550	18890	18890	18890	18890	0
265	20240718	152800	4094539550	18890	18890	18890	18890	0
266	20240718	152700	4094539550	18890	18890	18890	18890	0
267	20240718	152600	4094539550	18890	18890	18890	18890	0
268	20240718	152500	4094539550	18890	18890	18890	18890	0
269	20240718	152400	4094539550	18890	18890	18890	18890	0
270	20240718	152300	4094539550	18890	18890	18890	18890	0
271	20240718	152200	4094539550	18890	18890	18890	18890	0
272	20240718	152100	4094539550	18890	18890	18890	18890	0
273	20240718	152000	4094539550	18890	18890	18890	18890	0
274	20240718	151900	4094539550	18890	18940	18940	18840	1257
275	20240718	151800	4070800070	18950	18930	18980	18930	1282
276	20240718	151700	4046495600	18930	18920	18930	18900	487
277	20240718	151600	4037282290	18920	18870	18920	18870	2027
278	20240718	151500	3998981700	18850	18890	18890	18840	1156
279	20240718	151400	3977181610	18880	18850	18890	18850	1129
280	20240718	151300	3955883480	18850	18860	18860	18850	822
281	20240718	151200	3940383090	18870	18870	18880	18870	272
282	20240718	151100	3935250440	18860	18870	18870	18860	61
283	20240718	151000	3934099970	18870	18840	18870	18840	203
284	20240718	150900	3930271480	18840	18850	18860	18840	138
285	20240718	150800	3927669360	18850	18840	18850	18830	549
286	20240718	150700	3917325370	18840	18830	18840	18830	567
287	20240718	150600	3906645240	18830	18840	18840	18830	141
288	20240718	150500	3903989800	18830	18840	18840	18830	56
289	20240718	150400	3902934790	18830	18840	18840	18830	394
290	20240718	150300	3895514980	18830	18830	18830	18830	114
291	20240718	150200	3893368360	18830	18830	18840	18830	231
292	20240718	150100	3889018620	18830	18840	18840	18830	68
293	20240718	150000	3887737980	18840	18850	18850	18830	189
294	20240718	145900	3884178260	18840	18850	18850	18840	144
295	20240718	145800	3881464240	18840	18840	18850	18840	21
296	20240718	145700	3881068470	18850	18830	18850	18830	67
297	20240718	145600	3879806260	18830	18800	18830	18800	184
298	20240718	145500	3876343610	18800	18800	18810	18800	128
299	20240718	145400	3873937190	18810	18820	18820	18810	51
300	20240718	145300	3872977480	18800	18820	18820	18800	27
301	20240718	145200	3872469630	18820	18820	18820	18820	121
302	20240718	145100	3870192410	18820	18830	18830	18820	31
303	20240718	145000	3869608880	18830	18830	18840	18830	212
304	20240718	144900	3865616910	18840	18850	18850	18840	157
305	20240718	144800	3862657820	18850	18860	18860	18840	29
306	20240718	144700	3862111150	18870	18890	18890	18870	123
307	20240718	144600	3859789340	18880	18880	18890	18880	319
308	20240718	144500	3853766520	18880	18900	18900	18880	151
309	20240718	144400	3850915310	18900	18900	18910	18900	228
310	20240718	144300	3846604860	18910	18930	18930	18910	153
311	20240718	144200	3843710310	18930	18930	18940	18930	76
312	20240718	144100	3842271130	18930	18920	18930	18920	67
313	20240718	144000	3841003310	18920	18900	18920	18900	468
314	20240718	143900	3832152510	18910	18880	18910	18880	980
315	20240718	143800	3813634090	18880	18800	18880	18800	1686
316	20240718	143700	3781850880	18800	18800	18800	18800	2
317	20240718	143600	3781813280	18790	18780	18790	18780	214
318	20240718	143500	3777792240	18790	18780	18790	18780	850
319	20240718	143400	3761826880	18760	18750	18760	18750	287
320	20240718	143300	3756442790	18770	18730	18770	18730	267
321	20240718	143200	3751434560	18730	18720	18730	18720	8
322	20240718	143100	3751284790	18720	18710	18720	18710	164
323	20240718	143000	3748215120	18710	18710	18710	18710	48
324	20240718	142900	3747317040	18720	18710	18720	18710	200
325	20240718	142800	3743574400	18700	18700	18700	18700	113
326	20240718	142700	3741461300	18710	18700	18710	18700	72
327	20240718	142600	3740114560	18700	18700	18700	18700	176
328	20240718	142500	3736823360	18700	18710	18710	18700	58
329	20240718	142400	3735738550	18700	18700	18700	18700	94
330	20240718	142300	3733980750	18700	18700	18700	18700	36
331	20240718	142200	3733307550	18700	18730	18730	18700	162
332	20240718	142100	3730275610	18740	18740	18750	18740	121
333	20240718	142000	3728008060	18740	18740	18750	18740	150
334	20240718	141900	3725197010	18750	18750	18750	18750	13
335	20240718	141800	3724953260	18770	18800	18800	18710	4260
336	20240718	141700	3645124000	18810	18810	18810	18810	132
337	20240718	141600	3642641080	18810	18800	18810	18800	391
338	20240718	141500	3635288980	18810	18800	18810	18800	58
339	20240718	141400	3634198550	18800	18790	18800	18790	42
340	20240718	141300	3633408970	18810	18810	18810	18790	920
341	20240718	141200	3616112420	18810	18810	18810	18810	53
342	20240718	141100	3615115490	18820	18830	18830	18820	197
343	20240718	141000	3611406070	18830	18840	18840	18810	72
344	20240718	140900	3610050410	18860	18830	18860	18830	157
345	20240718	140800	3607090250	18840	18790	18840	18790	917
346	20240718	140700	3589839600	18790	18790	18790	18790	44
347	20240718	140600	3589012840	18800	18790	18800	18790	9
348	20240718	140500	3588843680	18790	18790	18790	18790	237
349	20240718	140400	3584390450	18790	18790	18800	18790	336
350	20240718	140300	3578077000	18790	18810	18810	18790	940
351	20240718	140200	3560405190	18810	18810	18810	18810	3
352	20240718	140100	3560348760	18810	18810	18830	18810	741
353	20240718	140000	3546404380	18810	18790	18810	18790	66
354	20240718	135900	3545163810	18790	18800	18800	18790	47
355	20240718	135800	3544280570	18800	18790	18800	18790	110
356	20240718	135700	3542212610	18790	18790	18790	18790	6
357	20240718	135600	3542099870	18790	18790	18790	18790	1
358	20240718	135500	3542081080	18810	18820	18820	18810	9
359	20240718	135400	3541911760	18820	18790	18820	18790	255
360	20240718	135300	3537113750	18820	18800	18820	18780	328
361	20240718	135200	3530947710	18790	18730	18790	18730	740
362	20240718	135100	3517062130	18740	18730	18740	18730	171
363	20240718	135000	3513858300	18730	18720	18730	18720	191
364	20240718	134900	3510280890	18720	18750	18750	18720	258
365	20240718	134800	3505447410	18740	18720	18740	18710	175
366	20240718	134700	3502169410	18710	18740	18740	18710	567
367	20240718	134600	3491554920	18740	18740	18750	18740	307
368	20240718	134500	3485801640	18750	18750	18750	18750	75
369	20240718	134400	3484395390	18750	18740	18750	18740	47
370	20240718	134300	3483514590	18740	18740	18750	18740	234
371	20240718	134200	3479129420	18740	18740	18740	18740	440
372	20240718	134100	3470883820	18760	18760	18760	18760	20
373	20240718	134000	3470508620	18750	18740	18750	18740	847
374	20240718	133900	3454630560	18740	18740	18740	18740	325
375	20240718	133800	3448540060	18740	18740	18740	18740	13
376	20240718	133700	3448296440	18740	18750	18750	18740	260
377	20240718	133600	3443422540	18750	18740	18750	18740	73
378	20240718	133500	3442054250	18750	18760	18760	18750	1109
379	20240718	133400	3421252890	18760	18760	18760	18760	97
380	20240718	133300	3419433170	18760	18760	18760	18760	262
381	20240718	133200	3414518050	18760	18760	18760	18760	8
382	20240718	133100	3414367970	18760	18760	18770	18760	138
383	20240718	133000	3411778590	18760	18760	18770	18760	55
384	20240718	132900	3410746690	18770	18760	18770	18760	40
385	20240718	132800	3409996270	18770	18760	18770	18760	12
386	20240718	132700	3409771120	18770	18760	18770	18760	39
387	20240718	132600	3409039470	18760	18760	18760	18760	72
388	20240718	132500	3407688750	18770	18770	18770	18770	10
389	20240718	132400	3407501050	18760	18760	18760	18760	46
390	20240718	132300	3406638090	18770	18770	18770	18770	162
391	20240718	132200	3403597350	18770	18730	18770	18730	357
392	20240718	132100	3396903890	18730	18740	18740	18730	218
393	20240718	132000	3392820720	18740	18720	18740	18720	162
394	20240718	131900	3389786600	18720	18710	18720	18710	134
395	20240718	131800	3387278500	18720	18720	18720	18710	214
396	20240718	131700	3383272530	18720	18710	18720	18710	473
397	20240718	131600	3374422500	18700	18700	18700	18700	99
398	20240718	131500	3372571200	18710	18710	18710	18710	12
399	20240718	131400	3372346680	18710	18700	18710	18700	90
400	20240718	131300	3370663250	18710	18700	18710	18700	50
401	20240718	131200	3369728130	18720	18700	18720	18700	227
402	20240718	131100	3365481330	18700	18700	18700	18700	54
403	20240718	131000	3364471530	18710	18710	18710	18700	103
404	20240718	130900	3362544460	18700	18680	18700	18670	886
405	20240718	130800	3345988130	18680	18650	18680	18650	624
406	20240718	130700	3334336210	18660	18660	18660	18650	755
407	20240718	130600	3320248350	18660	18650	18660	18650	91
408	20240718	130500	3318551100	18660	18650	18660	18650	100
409	20240718	130400	3316685710	18650	18650	18660	18650	1329
410	20240718	130300	3291899810	18650	18660	18660	18650	60
411	20240718	130200	3290780640	18660	18650	18660	18650	243
412	20240718	130100	3286246430	18650	18650	18650	18650	3
413	20240718	130000	3286190480	18660	18650	18660	18650	214
414	20240718	125900	3282197630	18650	18650	18650	18650	220
415	20240718	125800	3278094630	18650	18650	18660	18650	30
416	20240718	125700	3277535070	18650	18650	18660	18650	515
417	20240718	125600	3267930180	18650	18650	18650	18640	217
418	20240718	125500	3263883500	18650	18650	18660	18650	49
419	20240718	125400	3262969600	18650	18640	18650	18640	532
420	20240718	125300	3253048480	18650	18640	18650	18640	238
421	20240718	125200	3248611980	18640	18640	18650	18640	533
422	20240718	125100	3238676850	18640	18660	18660	18640	213
423	20240718	125000	3234703630	18650	18660	18660	18650	333
424	20240718	124900	3228489870	18660	18660	18660	18660	230
425	20240718	124800	3224198070	18670	18680	18680	18660	39
426	20240718	124700	3223469670	18690	18650	18700	18650	996
427	20240718	124600	3204869270	18640	18630	18640	18630	258
428	20240718	124500	3200060770	18630	18630	18640	18630	370
429	20240718	124400	3193167640	18640	18650	18650	18640	153
430	20240718	124300	3190315670	18640	18640	18650	18640	222
431	20240718	124200	3186177580	18640	18640	18640	18630	233
432	20240718	124100	3181834660	18640	18630	18640	18630	682
433	20240718	124000	3169128990	18630	18630	18640	18630	266
434	20240718	123900	3164172910	18630	18650	18650	18630	1593
435	20240718	123800	3134489710	18640	18650	18650	18640	275
436	20240718	123700	3129363270	18650	18650	18650	18650	281
437	20240718	123600	3124122620	18650	18650	18650	18650	401
438	20240718	123500	3116643970	18650	18650	18650	18650	556
439	20240718	123400	3106274570	18660	18650	18660	18650	234
440	20240718	123300	3101910410	18650	18670	18670	18650	329
441	20240718	123200	3095771620	18660	18660	18660	18660	222
442	20240718	123100	3091629100	18660	18660	18660	18660	1196
443	20240718	123000	3069311740	18660	18660	18660	18660	9
444	20240718	122900	3069143800	18670	18660	18670	18660	241
445	20240718	122800	3064646650	18660	18660	18660	18660	422
446	20240718	122700	3056772130	18660	18660	18660	18660	180
447	20240718	122600	3053413330	18660	18660	18670	18660	157
448	20240718	122500	3050483650	18670	18670	18670	18670	208
449	20240718	122400	3046600290	18670	18670	18670	18670	182
450	20240718	122300	3043202350	18670	18680	18680	18670	692
451	20240718	122200	3030279180	18670	18660	18680	18660	354
452	20240718	122100	3023669980	18660	18670	18670	18660	370
453	20240718	122000	3016765770	18670	18690	18690	18660	62
454	20240718	121900	3015607920	18680	18660	18680	18660	635
455	20240718	121800	3003756520	18660	18660	18660	18660	48
456	20240718	121700	3002860840	18660	18660	18660	18660	346
457	20240718	121600	2996404480	18660	18650	18660	18650	531
458	20240718	121500	2986498240	18660	18650	18660	18650	461
459	20240718	121400	2977900130	18660	18650	18660	18650	197
460	20240718	121300	2974225570	18650	18660	18660	18650	332
461	20240718	121200	2968033760	18650	18670	18670	18650	40
462	20240718	121100	2967287280	18670	18670	18670	18670	214
463	20240718	121000	2963291900	18670	18640	18670	18640	536
464	20240718	120900	2953290970	18650	18660	18660	18650	340
465	20240718	120800	2946949840	18650	18650	18670	18650	131
466	20240718	120700	2944505720	18650	18670	18680	18650	507
467	20240718	120600	2935042080	18680	18690	18690	18670	14
468	20240718	120500	2934780570	18690	18690	18700	18690	51
469	20240718	120400	2933827370	18690	18650	18690	18650	467
470	20240718	120300	2925109030	18670	18630	18670	18630	694
471	20240718	120200	2912167090	18630	18630	18640	18630	142
472	20240718	120100	2909521130	18630	18630	18630	18630	394
473	20240718	120000	2902180910	18630	18640	18640	18630	185
474	20240718	115900	2898734350	18630	18630	18640	18620	417
475	20240718	115800	2890965680	18630	18630	18630	18630	255
476	20240718	115700	2886215030	18630	18630	18640	18630	1463
477	20240718	115600	2858959290	18640	18640	18640	18630	299
478	20240718	115500	2853385950	18640	18640	18650	18640	349
479	20240718	115400	2846879220	18640	18640	18640	18640	93
480	20240718	115300	2845145700	18640	18640	18640	18640	418
481	20240718	115200	2837354180	18640	18650	18650	18640	173
482	20240718	115100	2834128110	18650	18660	18660	18640	992
483	20240718	115000	2815623060	18660	18660	18660	18660	194
484	20240718	114900	2812003020	18660	18660	18660	18660	1528
485	20240718	114800	2783490540	18670	18660	18670	18660	218
486	20240718	114700	2779422620	18660	18660	18670	18660	328
487	20240718	114600	2773302130	18670	18660	18670	18660	33
488	20240718	114500	2772686060	18660	18670	18670	18660	372
489	20240718	114400	2765744520	18670	18660	18670	18660	233
490	20240718	114300	2761396730	18660	18670	18670	18660	164
491	20240718	114200	2758334910	18670	18670	18690	18660	208
492	20240718	114100	2754452360	18670	18660	18670	18660	333
493	20240718	114000	2748237870	18660	18670	18680	18660	901
494	20240718	113900	2731419520	18680	18690	18690	18680	14
495	20240718	113800	2731157950	18670	18650	18680	18650	655
496	20240718	113700	2718931040	18640	18640	18640	18640	249
497	20240718	113600	2714289680	18640	18640	18650	18640	235
498	20240718	113500	2709909240	18640	18640	18650	18640	246
499	20240718	113400	2705323550	18650	18640	18650	18640	145
500	20240718	113300	2702620630	18640	18660	18660	18640	667
501	20240718	113200	2690179140	18650	18650	18650	18650	245
502	20240718	113100	2685609890	18650	18650	18650	18650	243
503	20240718	113000	2681077940	18660	18650	18660	18650	56
504	20240718	112900	2680033410	18650	18660	18660	18650	345
505	20240718	112800	2673595770	18680	18660	18680	18660	430
506	20240718	112700	2665571950	18650	18660	18660	18650	590
507	20240718	112600	2654566060	18670	18660	18670	18660	130
508	20240718	112500	2652140250	18660	18650	18660	18650	611
509	20240718	112400	2640740740	18660	18660	18660	18660	319
510	20240718	112300	2634788200	18660	18650	18660	18650	465
511	20240718	112200	2626113810	18660	18660	18660	18650	160
512	20240718	112100	2623128800	18650	18650	18660	18650	456
513	20240718	112000	2614624300	18650	18670	18670	18650	1794
514	20240718	111900	2581134270	18670	18680	18680	18670	154
515	20240718	111800	2578257670	18680	18680	18690	18680	436
516	20240718	111700	2570112960	18680	18680	18690	18680	956
517	20240718	111600	2552254870	18690	18690	18700	18680	634
518	20240718	111500	2540405400	18700	18700	18700	18690	104
519	20240718	111400	2538460610	18690	18710	18720	18690	415
520	20240718	111300	2530700970	18720	18680	18730	18680	918
521	20240718	111200	2513541700	18690	18690	18690	18680	228
522	20240718	111100	2509282270	18690	18680	18690	18680	537
523	20240718	111000	2499250480	18680	18680	18680	18680	44
524	20240718	110900	2498428560	18680	18670	18680	18670	509
525	20240718	110800	2488920770	18670	18680	18680	18670	752
526	20240718	110700	2474877020	18690	18690	18690	18680	327
527	20240718	110600	2468768050	18680	18680	18680	18680	276
528	20240718	110500	2463612370	18680	18690	18690	18680	699
529	20240718	110400	2450551990	18690	18700	18700	18690	599
530	20240718	110300	2439356270	18700	18690	18700	18690	513
531	20240718	110200	2429765300	18690	18700	18700	18690	19
532	20240718	110100	2429410090	18700	18710	18710	18700	967
533	20240718	110000	2411327090	18700	18740	18740	18700	1203
534	20240718	105900	2388816950	18740	18750	18750	18730	509
535	20240718	105800	2379280390	18750	18760	18760	18750	800
536	20240718	105700	2364279080	18760	18760	18760	18760	337
537	20240718	105600	2357956960	18760	18770	18770	18760	315
538	20240718	105500	2352044470	18780	18770	18780	18770	490
539	20240718	105400	2342845570	18770	18780	18780	18770	179
540	20240718	105300	2339484390	18770	18780	18780	18770	919
541	20240718	105200	2322227770	18790	18800	18800	18780	1241
542	20240718	105100	2298902670	18810	18830	18830	18810	1517
543	20240718	105000	2270349790	18830	18850	18850	18830	938
544	20240718	104900	2252679470	18850	18850	18850	18850	768
545	20240718	104800	2238202670	18860	18860	18860	18860	161
546	20240718	104700	2235166210	18860	18850	18860	18850	677
547	20240718	104600	2222399960	18850	18870	18870	18850	466
548	20240718	104500	2213610700	18860	18860	18860	18860	16
549	20240718	104400	2213308940	18870	18870	18870	18860	129
550	20240718	104300	2210875820	18870	18860	18870	18860	64
551	20240718	104200	2209668680	18850	18850	18860	18850	216
552	20240718	104100	2205596670	18850	18850	18850	18850	267
553	20240718	104000	2200563720	18850	18850	18850	18840	375
554	20240718	103900	2193495370	18850	18840	18850	18840	179
555	20240718	103800	2190122970	18850	18840	18850	18840	8
556	20240718	103700	2189972180	18840	18850	18850	18840	110
557	20240718	103600	2187899120	18840	18860	18860	18840	186
558	20240718	103500	2184394370	18850	18860	18860	18840	644
559	20240718	103400	2172254510	18860	18860	18860	18860	236
560	20240718	103300	2167803550	18870	18870	18880	18870	182
561	20240718	103200	2164369200	18860	18860	18860	18860	37
562	20240718	103100	2163671380	18860	18860	18860	18860	0
563	20240718	103000	2163671380	18860	18870	18870	18860	48
564	20240718	102900	2162766000	18860	18880	18880	18860	400
565	20240718	102800	2155221000	18880	18880	18880	18880	6
566	20240718	102700	2155107720	18880	18880	18890	18880	113
567	20240718	102600	2152974000	18880	18900	18900	18880	310
568	20240718	102500	2147115470	18910	18900	18910	18900	502
569	20240718	102400	2137623140	18910	18920	18920	18910	25
570	20240718	102300	2137150340	18920	18910	18920	18910	272
571	20240718	102200	2132006430	18900	18910	18910	18900	250
572	20240718	102100	2127281080	18920	18890	18920	18890	120
573	20240718	102000	2125013920	18890	18870	18890	18870	216
574	20240718	101900	2120934650	18870	18870	18880	18870	121
575	20240718	101800	2118651370	18870	18870	18870	18870	118
576	20240718	101700	2116424710	18850	18840	18860	18840	513
577	20240718	101600	2106753530	18840	18850	18850	18840	43
578	20240718	101500	2105943360	18850	18860	18860	18850	104
579	20240718	101400	2103982910	18860	18860	18860	18860	65
580	20240718	101300	2102757010	18860	18870	18870	18860	50
581	20240718	101200	2101813690	18880	18890	18890	18880	334
582	20240718	101100	2095506890	18890	18870	18890	18860	502
583	20240718	101000	2086032790	18850	18830	18860	18830	184
584	20240718	100900	2082564870	18810	18750	18810	18750	1453
585	20240718	100800	2055253820	18750	18750	18750	18750	239
586	20240718	100700	2050772570	18750	18750	18750	18750	200
587	20240718	100600	2047022570	18760	18760	18760	18750	1331
588	20240718	100500	2022058110	18770	18770	18770	18770	128
589	20240718	100400	2019655550	18800	18750	18800	18750	955
590	20240718	100300	2001722210	18750	18760	18760	18750	600
591	20240718	100200	1990466600	18760	18770	18770	18760	2100
592	20240718	100100	1951060860	18770	18780	18780	18770	1000
593	20240718	100000	1932290840	18780	18800	18800	18770	1447
594	20240718	095900	1905113590	18800	18800	18800	18790	54
595	20240718	095800	1904098770	18800	18790	18800	18780	293
596	20240718	095700	1898594660	18790	18790	18800	18790	107
597	20240718	095600	1896584120	18790	18750	18800	18750	288
598	20240718	095500	1891177560	18740	18730	18740	18730	1651
599	20240718	095400	1860247610	18730	18740	18740	18730	1717
600	20240718	095300	1828088080	18740	18730	18740	18730	268
601	20240718	095200	1823066380	18730	18740	18740	18730	1059
602	20240718	095100	1803229720	18740	18740	18770	18740	1323
603	20240718	095000	1778423610	18760	18750	18760	18750	639
604	20240718	094900	1766441980	18730	18790	18790	18730	2126
605	20240718	094800	1726561150	18790	18800	18800	18790	627
606	20240718	094700	1714779690	18800	18810	18810	18800	776
607	20240718	094600	1700190620	18810	18830	18830	18810	240
608	20240718	094500	1695676150	18830	18830	18830	18800	2298
609	20240718	094400	1652463660	18840	18830	18840	18830	266
610	20240718	094300	1647452720	18840	18840	18840	18840	344
611	20240718	094200	1640971760	18840	18880	18880	18840	1260
612	20240718	094100	1617203070	18890	18950	18950	18890	1774
613	20240718	094000	1583670730	18950	18910	18950	18910	203
614	20240718	093900	1579829400	18900	18910	18910	18890	1050
615	20240718	093800	1559988540	18980	18950	18980	18930	1043
616	20240718	093700	1540216940	18950	18890	18950	18890	311
617	20240718	093600	1534336150	18890	18940	18950	18890	2000
618	20240718	093500	1496503240	18940	18930	18940	18930	1866
619	20240718	093400	1461167160	18930	18940	18940	18920	205
620	20240718	093300	1457286840	18930	18900	18950	18900	2324
621	20240718	093200	1413333360	18900	18870	18900	18870	1304
622	20240718	093100	1388706500	18890	18920	18920	18860	1795
623	20240718	093000	1354791840	18900	18920	18930	18900	627
624	20240718	092900	1342936840	18900	18900	18900	18890	184
625	20240718	092800	1339460030	18890	18800	18890	18790	984
626	20240718	092700	1320915490	18790	18790	18790	18780	304
627	20240718	092600	1315204330	18790	18820	18830	18790	600
628	20240718	092500	1303925510	18820	18780	18820	18780	230
629	20240718	092400	1299601030	18780	18780	18810	18780	631
630	20240718	092300	1287742080	18800	18770	18800	18730	476
631	20240718	092200	1278814450	18760	18760	18770	18700	556
632	20240718	092100	1268392790	18710	18690	18730	18660	2527
633	20240718	092000	1221168170	18700	18690	18790	18690	155
634	20240718	091900	1218269750	18680	18680	18700	18650	968
635	20240718	091800	1200198310	18670	18750	18750	18650	3228
636	20240718	091700	1139844640	18760	18830	18840	18760	3497
637	20240718	091600	1074102870	18850	18880	18920	18830	5665
638	20240718	091500	967276100	18860	18880	18980	18830	4839
639	20240718	091400	875763560	18880	18840	18880	18830	389
640	20240718	091300	868435000	18830	18890	18890	18830	1160
641	20240718	091200	846574360	18890	18830	18900	18810	581
642	20240718	091100	835624400	18830	18790	18830	18790	2311
643	20240718	091000	792146050	18790	18760	18800	18730	1730
644	20240718	090900	759697130	18770	18670	18830	18670	1561
645	20240718	090800	730355510	18700	18620	18780	18620	3358
646	20240718	090700	667569740	18620	18610	18650	18600	1357
647	20240718	090600	642319990	18610	18610	18700	18600	5690
648	20240718	090500	536304830	18600	18600	18710	18550	4023
649	20240718	090400	461344390	18620	18770	18780	18570	7496
650	20240718	090300	321299860	18790	18800	18820	18770	3860
651	20240718	090200	248786430	18790	18760	18830	18760	1973
652	20240718	090100	211702380	18760	18870	19050	18760	2623
653	20240718	090000	162215420	18870	18890	19270	18850	8578