KissMeData/119860/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	201000	1088611310	18000	18000	18000	18000	1073
3	20240718	200900	1088611310	18000	18000	18000	18000	0
4	20240718	200800	1088611310	18000	18000	18000	18000	0
5	20240718	200700	1088611310	18000	18000	18000	18000	0
6	20240718	200600	1088611310	18000	18000	18000	18000	0
7	20240718	200500	1088611310	18000	18000	18000	18000	0
8	20240718	200400	1088611310	18000	18000	18000	18000	0
9	20240718	200300	1088611310	18000	18000	18000	18000	0
10	20240718	200200	1088611310	18000	18000	18000	18000	0
11	20240718	200100	1088611310	18000	18000	18000	18000	0
12	20240718	200000	1088611310	18000	18000	18000	18000	0
13	20240718	195900	1088611310	18000	18000	18000	18000	0
14	20240718	195800	1088611310	18000	18000	18000	18000	0
15	20240718	195700	1088611310	18000	18000	18000	18000	0
16	20240718	195600	1088611310	18000	18000	18000	18000	0
17	20240718	195500	1088611310	18000	18000	18000	18000	0
18	20240718	195400	1088611310	18000	18000	18000	18000	0
19	20240718	195300	1088611310	18000	18000	18000	18000	0
20	20240718	195200	1088611310	18000	18000	18000	18000	0
21	20240718	195100	1088611310	18000	18000	18000	18000	0
22	20240718	195000	1088611310	18000	18000	18000	18000	0
23	20240718	194900	1088611310	18000	18000	18000	18000	0
24	20240718	194800	1088611310	18000	18000	18000	18000	0
25	20240718	194700	1088611310	18000	18000	18000	18000	0
26	20240718	194600	1088611310	18000	18000	18000	18000	0
27	20240718	194500	1088611310	18000	18000	18000	18000	0
28	20240718	194400	1088611310	18000	18000	18000	18000	0
29	20240718	194300	1088611310	18000	18000	18000	18000	0
30	20240718	194200	1088611310	18000	18000	18000	18000	0
31	20240718	194100	1088611310	18000	18000	18000	18000	0
32	20240718	194000	1088611310	18000	18000	18000	18000	1073
33	20240718	193900	1088611310	18000	18000	18000	18000	0
34	20240718	193800	1088611310	18000	18000	18000	18000	0
35	20240718	193700	1088611310	18000	18000	18000	18000	0
36	20240718	193600	1088611310	18000	18000	18000	18000	0
37	20240718	193500	1088611310	18000	18000	18000	18000	0
38	20240718	193400	1088611310	18000	18000	18000	18000	0
39	20240718	193300	1088611310	18000	18000	18000	18000	0
40	20240718	193200	1088611310	18000	18000	18000	18000	0
41	20240718	193100	1088611310	18000	18000	18000	18000	0
42	20240718	193000	1088611310	18000	18000	18000	18000	0
43	20240718	192900	1088611310	18000	18000	18000	18000	0
44	20240718	192800	1088611310	18000	18000	18000	18000	0
45	20240718	192700	1088611310	18000	18000	18000	18000	0
46	20240718	192600	1088611310	18000	18000	18000	18000	0
47	20240718	192500	1088611310	18000	18000	18000	18000	0
48	20240718	192400	1088611310	18000	18000	18000	18000	0
49	20240718	192300	1088611310	18000	18000	18000	18000	0
50	20240718	192200	1088611310	18000	18000	18000	18000	0
51	20240718	192100	1088611310	18000	18000	18000	18000	0
52	20240718	192000	1088611310	18000	18000	18000	18000	0
53	20240718	191900	1088611310	18000	18000	18000	18000	0
54	20240718	191800	1088611310	18000	18000	18000	18000	0
55	20240718	191700	1088611310	18000	18000	18000	18000	0
56	20240718	191600	1088611310	18000	18000	18000	18000	0
57	20240718	191500	1088611310	18000	18000	18000	18000	0
58	20240718	191400	1088611310	18000	18000	18000	18000	0
59	20240718	191300	1088611310	18000	18000	18000	18000	0
60	20240718	191200	1088611310	18000	18000	18000	18000	0
61	20240718	191100	1088611310	18000	18000	18000	18000	0
62	20240718	191000	1088611310	18000	18000	18000	18000	1073
63	20240718	190900	1088611310	18000	18000	18000	18000	0
64	20240718	190800	1088611310	18000	18000	18000	18000	0
65	20240718	190700	1088611310	18000	18000	18000	18000	0
66	20240718	190600	1088611310	18000	18000	18000	18000	0
67	20240718	190500	1088611310	18000	18000	18000	18000	0
68	20240718	190400	1088611310	18000	18000	18000	18000	0
69	20240718	190300	1088611310	18000	18000	18000	18000	0
70	20240718	190200	1088611310	18000	18000	18000	18000	0
71	20240718	190100	1088611310	18000	18000	18000	18000	0
72	20240718	190000	1088611310	18000	18000	18000	18000	0
73	20240718	185900	1088611310	18000	18000	18000	18000	0
74	20240718	185800	1088611310	18000	18000	18000	18000	0
75	20240718	185700	1088611310	18000	18000	18000	18000	0
76	20240718	185600	1088611310	18000	18000	18000	18000	0
77	20240718	185500	1088611310	18000	18000	18000	18000	0
78	20240718	185400	1088611310	18000	18000	18000	18000	0
79	20240718	185300	1088611310	18000	18000	18000	18000	0
80	20240718	185200	1088611310	18000	18000	18000	18000	0
81	20240718	185100	1088611310	18000	18000	18000	18000	0
82	20240718	185000	1088611310	18000	18000	18000	18000	0
83	20240718	184900	1088611310	18000	18000	18000	18000	0
84	20240718	184800	1088611310	18000	18000	18000	18000	0
85	20240718	184700	1088611310	18000	18000	18000	18000	0
86	20240718	184600	1088611310	18000	18000	18000	18000	0
87	20240718	184500	1088611310	18000	18000	18000	18000	0
88	20240718	184400	1088611310	18000	18000	18000	18000	0
89	20240718	184300	1088611310	18000	18000	18000	18000	0
90	20240718	184200	1088611310	18000	18000	18000	18000	0
91	20240718	184100	1088611310	18000	18000	18000	18000	0
92	20240718	184000	1088611310	18000	18000	18000	18000	1073
93	20240718	183900	1088611310	18000	18000	18000	18000	0
94	20240718	183800	1088611310	18000	18000	18000	18000	0
95	20240718	183700	1088611310	18000	18000	18000	18000	0
96	20240718	183600	1088611310	18000	18000	18000	18000	0
97	20240718	183500	1088611310	18000	18000	18000	18000	0
98	20240718	183400	1088611310	18000	18000	18000	18000	0
99	20240718	183300	1088611310	18000	18000	18000	18000	0
100	20240718	183200	1088611310	18000	18000	18000	18000	0
101	20240718	183100	1088611310	18000	18000	18000	18000	0
102	20240718	183000	1088611310	18000	18000	18000	18000	0
103	20240718	182900	1088611310	18000	18000	18000	18000	0
104	20240718	182800	1088611310	18000	18000	18000	18000	0
105	20240718	182700	1088611310	18000	18000	18000	18000	0
106	20240718	182600	1088611310	18000	18000	18000	18000	0
107	20240718	182500	1088611310	18000	18000	18000	18000	0
108	20240718	182400	1088611310	18000	18000	18000	18000	0
109	20240718	182300	1088611310	18000	18000	18000	18000	0
110	20240718	182200	1088611310	18000	18000	18000	18000	0
111	20240718	182100	1088611310	18000	18000	18000	18000	0
112	20240718	182000	1088611310	18000	18000	18000	18000	0
113	20240718	181900	1088611310	18000	18000	18000	18000	0
114	20240718	181800	1088611310	18000	18000	18000	18000	0
115	20240718	181700	1088611310	18000	18000	18000	18000	0
116	20240718	181600	1088611310	18000	18000	18000	18000	0
117	20240718	181500	1088611310	18000	18000	18000	18000	0
118	20240718	181400	1088611310	18000	18000	18000	18000	0
119	20240718	181300	1088611310	18000	18000	18000	18000	0
120	20240718	181200	1088611310	18000	18000	18000	18000	0
121	20240718	181100	1088611310	18000	18000	18000	18000	0
122	20240718	181000	1088611310	18000	18000	18000	18000	1073
123	20240718	180900	1088611310	18000	18000	18000	18000	0
124	20240718	180800	1088611310	18000	18000	18000	18000	0
125	20240718	180700	1088611310	18000	18000	18000	18000	0
126	20240718	180600	1088611310	18000	18000	18000	18000	0
127	20240718	180500	1088611310	18000	18000	18000	18000	0
128	20240718	180400	1088611310	18000	18000	18000	18000	0
129	20240718	180300	1088611310	18000	18000	18000	18000	0
130	20240718	180200	1088611310	18000	18000	18000	18000	0
131	20240718	180100	1088611310	18000	18000	18000	18000	0
132	20240718	180000	1088611310	18000	18000	18000	18000	0
133	20240718	175900	1088611310	18000	18000	18000	18000	0
134	20240718	175800	1088611310	18000	18000	18000	18000	0
135	20240718	175700	1088611310	18000	18000	18000	18000	0
136	20240718	175600	1088611310	18000	18000	18000	18000	0
137	20240718	175500	1088611310	18000	18000	18000	18000	0
138	20240718	175400	1088611310	18000	18000	18000	18000	0
139	20240718	175300	1088611310	18000	18000	18000	18000	0
140	20240718	175200	1088611310	18000	18000	18000	18000	0
141	20240718	175100	1088611310	18000	18000	18000	18000	0
142	20240718	175000	1088611310	18000	18000	18000	18000	0
143	20240718	174900	1088611310	18000	18000	18000	18000	0
144	20240718	174800	1088611310	18000	18000	18000	18000	0
145	20240718	174700	1088611310	18000	18000	18000	18000	0
146	20240718	174600	1088611310	18000	18000	18000	18000	0
147	20240718	174500	1088611310	18000	18000	18000	18000	0
148	20240718	174400	1088611310	18000	18000	18000	18000	0
149	20240718	174300	1088611310	18000	18000	18000	18000	0
150	20240718	174200	1088611310	18000	18000	18000	18000	0
151	20240718	174100	1088611310	18000	18000	18000	18000	0
152	20240718	174000	1088611310	18000	18000	18000	18000	1073
153	20240718	173900	1088611310	18000	18000	18000	18000	0
154	20240718	173800	1088611310	18000	18000	18000	18000	0
155	20240718	173700	1088611310	18000	18000	18000	18000	0
156	20240718	173600	1088611310	18000	18000	18000	18000	0
157	20240718	173500	1088611310	18000	18000	18000	18000	0
158	20240718	173400	1088611310	18000	18000	18000	18000	0
159	20240718	173300	1088611310	18000	18000	18000	18000	0
160	20240718	173200	1088611310	18000	18000	18000	18000	0
161	20240718	173100	1088611310	18000	18000	18000	18000	0
162	20240718	173000	1088611310	18000	18000	18000	18000	0
163	20240718	172900	1088611310	18000	18000	18000	18000	0
164	20240718	172800	1088611310	18000	18000	18000	18000	0
165	20240718	172700	1088611310	18000	18000	18000	18000	0
166	20240718	172600	1088611310	18000	18000	18000	18000	0
167	20240718	172500	1088611310	18000	18000	18000	18000	0
168	20240718	172400	1088611310	18000	18000	18000	18000	0
169	20240718	172300	1088611310	18000	18000	18000	18000	0
170	20240718	172200	1088611310	18000	18000	18000	18000	0
171	20240718	172100	1088611310	18000	18000	18000	18000	0
172	20240718	172000	1088611310	18000	18000	18000	18000	0
173	20240718	171900	1088611310	18000	18000	18000	18000	0
174	20240718	171800	1088611310	18000	18000	18000	18000	0
175	20240718	171700	1088611310	18000	18000	18000	18000	0
176	20240718	171600	1088611310	18000	18000	18000	18000	0
177	20240718	171500	1088611310	18000	18000	18000	18000	0
178	20240718	171400	1088611310	18000	18000	18000	18000	0
179	20240718	171300	1088611310	18000	18000	18000	18000	0
180	20240718	171200	1088611310	18000	18000	18000	18000	0
181	20240718	171100	1088611310	18000	18000	18000	18000	0
182	20240718	171000	1088611310	18000	18000	18000	18000	1073
183	20240718	170900	1088611310	18000	18000	18000	18000	0
184	20240718	170800	1088611310	18000	18000	18000	18000	0
185	20240718	170700	1088611310	18000	18000	18000	18000	0
186	20240718	170600	1088611310	18000	18000	18000	18000	0
187	20240718	170500	1088611310	18000	18000	18000	18000	0
188	20240718	170400	1088611310	18000	18000	18000	18000	0
189	20240718	170300	1088611310	18000	18000	18000	18000	0
190	20240718	170200	1088611310	18000	18000	18000	18000	0
191	20240718	170100	1088611310	18000	18000	18000	18000	0
192	20240718	170000	1088611310	18000	18000	18000	18000	0
193	20240718	165900	1088611310	18000	18000	18000	18000	0
194	20240718	165800	1088611310	18000	18000	18000	18000	0
195	20240718	165700	1088611310	18000	18000	18000	18000	0
196	20240718	165600	1088611310	18000	18000	18000	18000	0
197	20240718	165500	1088611310	18000	18000	18000	18000	0
198	20240718	165400	1088611310	18000	18000	18000	18000	0
199	20240718	165300	1088611310	18000	18000	18000	18000	0
200	20240718	165200	1088611310	18000	18000	18000	18000	0
201	20240718	165100	1088611310	18000	18000	18000	18000	0
202	20240718	165000	1088611310	18000	18000	18000	18000	0
203	20240718	164900	1088611310	18000	18000	18000	18000	0
204	20240718	164800	1088611310	18000	18000	18000	18000	0
205	20240718	164700	1088611310	18000	18000	18000	18000	0
206	20240718	164600	1088611310	18000	18000	18000	18000	0
207	20240718	164500	1088611310	18000	18000	18000	18000	0
208	20240718	164400	1088611310	18000	18000	18000	18000	0
209	20240718	164300	1088611310	18000	18000	18000	18000	0
210	20240718	164200	1088611310	18000	18000	18000	18000	0
211	20240718	164100	1088611310	18000	18000	18000	18000	0
212	20240718	164000	1088611310	18000	18000	18000	18000	1073
213	20240718	163900	1088611310	18000	18000	18000	18000	0
214	20240718	163800	1088611310	18000	18000	18000	18000	0
215	20240718	163700	1088611310	18000	18000	18000	18000	0
216	20240718	163600	1088611310	18000	18000	18000	18000	0
217	20240718	163500	1088611310	18000	18000	18000	18000	0
218	20240718	163400	1088611310	18000	18000	18000	18000	0
219	20240718	163300	1088611310	18000	18000	18000	18000	0
220	20240718	163200	1088611310	18000	18000	18000	18000	0
221	20240718	163100	1088611310	18000	18000	18000	18000	0
222	20240718	163000	1088611310	18000	18000	18000	18000	0
223	20240718	162900	1088611310	18000	18000	18000	18000	0
224	20240718	162800	1088611310	18000	18000	18000	18000	0
225	20240718	162700	1088611310	18000	18000	18000	18000	0
226	20240718	162600	1088611310	18000	18000	18000	18000	0
227	20240718	162500	1088611310	18000	18000	18000	18000	0
228	20240718	162400	1088611310	18000	18000	18000	18000	0
229	20240718	162300	1088611310	18000	18000	18000	18000	0
230	20240718	162200	1088611310	18000	18000	18000	18000	0
231	20240718	162100	1088611310	18000	18000	18000	18000	0
232	20240718	162000	1088611310	18000	18000	18000	18000	0
233	20240718	161900	1088611310	18000	18000	18000	18000	0
234	20240718	161800	1088611310	18000	18000	18000	18000	0
235	20240718	161700	1088611310	18000	18000	18000	18000	0
236	20240718	161600	1088611310	18000	18000	18000	18000	0
237	20240718	161500	1088611310	18000	18000	18000	18000	0
238	20240718	161400	1088611310	18000	18000	18000	18000	0
239	20240718	161300	1088611310	18000	18000	18000	18000	0
240	20240718	161200	1088611310	18000	18000	18000	18000	0
241	20240718	161100	1088611310	18000	18000	18000	18000	0
242	20240718	161000	1088611310	18000	18000	18000	18000	1073
243	20240718	160900	1088611310	18000	18000	18000	18000	0
244	20240718	160800	1088611310	18000	18000	18000	18000	0
245	20240718	160700	1088611310	18000	18000	18000	18000	0
246	20240718	160600	1088611310	18000	18000	18000	18000	0
247	20240718	160500	1088611310	18000	18000	18000	18000	0
248	20240718	160400	1088611310	18000	18000	18000	18000	0
249	20240718	160300	1088611310	18000	18000	18000	18000	0
250	20240718	160200	1088611310	18000	18000	18000	18000	0
251	20240718	160100	1088611310	18000	18000	18000	18000	0
252	20240718	160000	1088611310	18000	18000	18000	18000	0
253	20240718	155900	1088611310	18000	18000	18000	18000	0
254	20240718	155800	1088611310	18000	18000	18000	18000	0
255	20240718	155700	1088611310	18000	18000	18000	18000	0
256	20240718	155600	1088611310	18000	18000	18000	18000	0
257	20240718	155500	1088611310	18000	18000	18000	18000	0
258	20240718	155400	1088611310	18000	18000	18000	18000	0
259	20240718	155300	1088611310	18000	18000	18000	18000	0
260	20240718	155200	1088611310	18000	18000	18000	18000	0
261	20240718	155100	1088611310	18000	18000	18000	18000	0
262	20240718	155000	1088611310	18000	18000	18000	18000	0
263	20240718	154900	1088611310	18000	18000	18000	18000	0
264	20240718	154800	1088611310	18000	18000	18000	18000	0
265	20240718	154700	1088611310	18000	18000	18000	18000	0
266	20240718	154600	1088611310	18000	18000	18000	18000	0
267	20240718	154500	1088611310	18000	18000	18000	18000	0
268	20240718	154400	1088611310	18000	18000	18000	18000	0
269	20240718	154300	1088611310	18000	18000	18000	18000	0
270	20240718	154200	1088611310	18000	18000	18000	18000	0
271	20240718	154100	1088611310	18000	18000	18000	18000	0
272	20240718	154000	1088611310	18000	18000	18000	18000	1073
273	20240718	153900	1088611310	18000	18000	18000	18000	0
274	20240718	153800	1088611310	18000	18000	18000	18000	0
275	20240718	153700	1088611310	18000	18000	18000	18000	0
276	20240718	153600	1088611310	18000	18000	18000	18000	0
277	20240718	153500	1088611310	18000	18000	18000	18000	0
278	20240718	153400	1088611310	18000	18000	18000	18000	0
279	20240718	153300	1088611310	18000	18000	18000	18000	0
280	20240718	153200	1088611310	18000	18000	18000	18000	0
281	20240718	153100	1088611310	18000	18000	18000	18000	0
282	20240718	153000	1088611310	18000	18000	18000	18000	1073
283	20240718	152900	1069297310	18000	18000	18000	18000	0
284	20240718	152800	1069297310	18000	18000	18000	18000	0
285	20240718	152700	1069297310	18000	18000	18000	18000	0
286	20240718	152600	1069297310	18000	18000	18000	18000	0
287	20240718	152500	1069297310	18000	18000	18000	18000	0
288	20240718	152400	1069297310	18000	18000	18000	18000	0
289	20240718	152300	1069297310	18000	18000	18000	18000	0
290	20240718	152200	1069297310	18000	18000	18000	18000	0
291	20240718	152100	1069297310	18000	18000	18000	18000	0
292	20240718	152000	1069297310	18000	18000	18000	18000	0
293	20240718	151900	1069297310	18000	18000	18000	18000	7
294	20240718	151800	1069171310	18000	18000	18000	18000	11
295	20240718	151700	1068973310	18010	18000	18010	18000	46
296	20240718	151600	1068144900	18000	18000	18000	18000	12
297	20240718	151500	1067928900	18000	18000	18000	18000	39
298	20240718	151400	1067226900	18010	18010	18010	18010	648
299	20240718	151300	1055556420	18010	18000	18010	18000	52
300	20240718	151200	1054620010	18000	18000	18000	18000	0
301	20240718	151100	1054620010	18000	18000	18000	18000	0
302	20240718	151000	1054620010	18000	18000	18000	18000	167
303	20240718	150900	1051614010	18000	18000	18000	18000	828
304	20240718	150800	1036710010	18000	18000	18000	18000	142
305	20240718	150700	1034154010	18000	18000	18000	18000	0
306	20240718	150600	1034154010	18000	18000	18000	18000	0
307	20240718	150500	1034154010	18000	18000	18000	18000	253
308	20240718	150400	1029600010	18000	18000	18000	18000	0
309	20240718	150300	1029600010	18000	18000	18000	18000	0
310	20240718	150200	1029600010	18000	18000	18000	18000	1
311	20240718	150100	1029582010	18000	18000	18000	18000	51
312	20240718	150000	1028664010	18000	18000	18000	18000	873
313	20240718	145900	1012950010	18000	18000	18000	18000	0
314	20240718	145800	1012950010	18000	18000	18000	18000	0
315	20240718	145700	1012950010	18000	18000	18000	18000	200
316	20240718	145600	1009350010	18000	18000	18000	18000	20
317	20240718	145500	1008990010	18000	18000	18000	18000	5
318	20240718	145400	1008900010	18000	18000	18000	18000	10
319	20240718	145300	1008720010	18000	18000	18000	18000	3803
320	20240718	145200	940266010	18000	18000	18000	18000	0
321	20240718	145100	940266010	18000	18000	18000	18000	0
322	20240718	145000	940266010	18000	18000	18000	18000	0
323	20240718	144900	940266010	18000	18000	18000	18000	33
324	20240718	144800	939672010	18000	18000	18000	18000	30
325	20240718	144700	939132010	18000	18000	18000	18000	191
326	20240718	144600	935694010	18010	18010	18010	18010	0
327	20240718	144500	935694010	18010	18010	18010	18010	0
328	20240718	144400	935694010	18010	18010	18010	18010	0
329	20240718	144300	935694010	18010	18000	18010	18000	976
330	20240718	144200	918117910	18000	18000	18000	18000	113
331	20240718	144100	916083910	18000	18000	18000	18000	0
332	20240718	144000	916083910	18000	18000	18000	18000	0
333	20240718	143900	916083910	18000	18000	18000	18000	0
334	20240718	143800	916083910	18000	18000	18000	18000	100
335	20240718	143700	914283910	18000	18000	18000	18000	100
336	20240718	143600	912483910	18010	18010	18010	18010	0
337	20240718	143500	912483910	18010	18000	18010	18000	132
338	20240718	143400	910107090	18000	18000	18000	18000	0
339	20240718	143300	910107090	18000	18000	18000	18000	0
340	20240718	143200	910107090	18000	18000	18000	18000	200
341	20240718	143100	906507090	18000	18000	18000	18000	84
342	20240718	143000	904995090	18000	18000	18000	18000	0
343	20240718	142900	904995090	18000	18000	18000	18000	46
344	20240718	142800	904167090	18000	18010	18010	18000	4
345	20240718	142700	904095080	18000	18000	18000	18000	21
346	20240718	142600	903717080	18000	18000	18000	18000	37
347	20240718	142500	903051080	18000	18000	18000	18000	195
348	20240718	142400	899541080	18000	18000	18000	18000	14
349	20240718	142300	899289080	18000	18000	18000	18000	20
350	20240718	142200	898929080	18000	18000	18000	18000	0
351	20240718	142100	898929080	18000	18000	18000	18000	0
352	20240718	142000	898929080	18000	18000	18000	18000	0
353	20240718	141900	898929080	18000	18000	18000	18000	0
354	20240718	141800	898929080	18000	18000	18000	18000	500
355	20240718	141700	889929080	18000	18000	18000	18000	0
356	20240718	141600	889929080	18000	18000	18000	18000	0
357	20240718	141500	889929080	18000	18000	18000	18000	95
358	20240718	141400	888219080	18000	18000	18000	18000	0
359	20240718	141300	888219080	18000	18000	18000	18000	853
360	20240718	141200	872865080	18000	18000	18000	18000	0
361	20240718	141100	872865080	18000	18000	18000	18000	0
362	20240718	141000	872865080	18000	18010	18010	18000	134
363	20240718	140900	870452740	18000	18000	18000	18000	90
364	20240718	140800	868832740	18000	18000	18000	18000	400
365	20240718	140700	861632740	18000	18000	18000	18000	0
366	20240718	140600	861632740	18000	18000	18000	18000	5
367	20240718	140500	861542740	18000	18000	18000	18000	99
368	20240718	140400	859760740	18000	18000	18000	18000	540
369	20240718	140300	850040740	18000	18000	18000	18000	504
370	20240718	140200	840968740	18010	18010	18010	18010	0
371	20240718	140100	840968740	18010	18010	18010	18010	0
372	20240718	140000	840968740	18010	18010	18010	18010	164
373	20240718	135900	838015100	18010	18010	18010	18010	0
374	20240718	135800	838015100	18010	18010	18010	18010	0
375	20240718	135700	838015100	18010	18010	18010	18010	82
376	20240718	135600	836538280	18010	18010	18010	18010	0
377	20240718	135500	836538280	18010	18010	18010	18010	0
378	20240718	135400	836538280	18010	18010	18010	18010	0
379	20240718	135300	836538280	18010	18010	18010	18010	0
380	20240718	135200	836538280	18010	18010	18010	18010	41
381	20240718	135100	835799870	18000	18000	18000	18000	0
382	20240718	135000	835799870	18000	18000	18000	18000	0
383	20240718	134900	835799870	18000	18000	18000	18000	0
384	20240718	134800	835799870	18000	18000	18000	18000	0
385	20240718	134700	835799870	18000	18000	18000	18000	0
386	20240718	134600	835799870	18000	18000	18000	18000	0
387	20240718	134500	835799870	18000	18000	18000	18000	0
388	20240718	134400	835799870	18000	18000	18000	18000	80
389	20240718	134300	834359870	18000	18000	18000	18000	0
390	20240718	134200	834359870	18000	18000	18000	18000	0
391	20240718	134100	834359870	18000	18000	18000	18000	0
392	20240718	134000	834359870	18000	18000	18000	18000	20
393	20240718	133900	833999870	18000	18000	18000	18000	86
394	20240718	133800	832451870	18010	18010	18010	18010	0
395	20240718	133700	832451870	18010	18010	18010	18010	0
396	20240718	133600	832451870	18010	18010	18010	18010	82
397	20240718	133500	830975050	18010	18010	18010	18010	0
398	20240718	133400	830975050	18010	18010	18010	18010	0
399	20240718	133300	830975050	18010	18010	18010	18010	0
400	20240718	133200	830975050	18010	18010	18010	18010	0
401	20240718	133100	830975050	18010	18010	18010	18010	0
402	20240718	133000	830975050	18010	18010	18010	18010	0
403	20240718	132900	830975050	18010	18010	18010	18010	0
404	20240718	132800	830975050	18010	18010	18010	18010	0
405	20240718	132700	830975050	18010	18010	18010	18010	0
406	20240718	132600	830975050	18010	18010	18010	18010	82
407	20240718	132500	829498230	18010	18010	18010	18010	0
408	20240718	132400	829498230	18010	18010	18010	18010	41
409	20240718	132300	828759820	18000	18000	18000	18000	0
410	20240718	132200	828759820	18000	18000	18000	18000	0
411	20240718	132100	828759820	18000	18000	18000	18000	31
412	20240718	132000	828201820	18000	18000	18000	18000	0
413	20240718	131900	828201820	18000	18000	18000	18000	0
414	20240718	131800	828201820	18000	18000	18000	18000	15
415	20240718	131700	827931820	18000	18000	18000	18000	0
416	20240718	131600	827931820	18000	18000	18000	18000	9
417	20240718	131500	827769820	18000	18000	18000	18000	459
418	20240718	131400	819507820	18000	18000	18000	18000	0
419	20240718	131300	819507820	18000	18000	18000	18000	690
420	20240718	131200	807087820	18010	18010	18010	18010	0
421	20240718	131100	807087820	18010	18010	18010	18010	0
422	20240718	131000	807087820	18010	18010	18010	18010	0
423	20240718	130900	807087820	18010	18010	18010	18010	0
424	20240718	130800	807087820	18010	18010	18010	18010	179
425	20240718	130700	803864030	18010	17960	18010	17960	20492
426	20240718	130600	434964670	17960	17960	17960	17960	0
427	20240718	130500	434964670	17960	17960	17960	17960	33
428	20240718	130400	434371990	17940	17940	17940	17940	0
429	20240718	130300	434371990	17940	17940	17940	17940	0
430	20240718	130200	434371990	17940	17940	17940	17940	0
431	20240718	130100	434371990	17940	17940	17940	17940	0
432	20240718	130000	434371990	17940	17940	17940	17940	0
433	20240718	125900	434371990	17940	17940	17940	17940	55
434	20240718	125800	433385290	17940	17940	17940	17940	0
435	20240718	125700	433385290	17940	17940	17940	17940	59
436	20240718	125600	432326830	17940	17940	17940	17940	0
437	20240718	125500	432326830	17940	17940	17940	17940	36
438	20240718	125400	431680990	17950	17950	17950	17950	0
439	20240718	125300	431680990	17950	17950	17950	17950	0
440	20240718	125200	431680990	17950	17950	17950	17950	0
441	20240718	125100	431680990	17950	17950	17950	17950	0
442	20240718	125000	431680990	17950	17950	17950	17950	836
443	20240718	124900	416674790	17940	17940	17940	17940	0
444	20240718	124800	416674790	17940	17940	17940	17940	0
445	20240718	124700	416674790	17940	17940	17940	17940	0
446	20240718	124600	416674790	17940	17940	17940	17940	3
447	20240718	124500	416620970	17940	17940	17940	17940	0
448	20240718	124400	416620970	17940	17940	17940	17940	107
449	20240718	124300	414701390	17930	17930	17930	17930	0
450	20240718	124200	414701390	17930	17930	17930	17930	0
451	20240718	124100	414701390	17930	17930	17930	17930	0
452	20240718	124000	414701390	17930	17930	17930	17930	0
453	20240718	123900	414701390	17930	17930	17930	17930	420
454	20240718	123800	407170790	17930	17930	17930	17930	332
455	20240718	123700	401218030	17940	17940	17940	17940	0
456	20240718	123600	401218030	17940	17940	17940	17940	0
457	20240718	123500	401218030	17940	17940	17940	17940	0
458	20240718	123400	401218030	17940	17940	17940	17940	0
459	20240718	123300	401218030	17940	17940	17940	17940	0
460	20240718	123200	401218030	17940	17940	17940	17940	0
461	20240718	123100	401218030	17940	17940	17940	17940	0
462	20240718	123000	401218030	17940	17940	17940	17940	0
463	20240718	122900	401218030	17940	17940	17940	17940	0
464	20240718	122800	401218030	17940	17940	17940	17940	0
465	20240718	122700	401218030	17940	17940	17940	17940	0
466	20240718	122600	401218030	17940	17940	17940	17940	0
467	20240718	122500	401218030	17940	17940	17940	17940	0
468	20240718	122400	401218030	17940	17940	17940	17940	106
469	20240718	122300	399316390	17940	17940	17940	17940	452
470	20240718	122200	391207510	17940	17940	17940	17940	14
471	20240718	122100	390956350	17950	17950	17950	17950	0
472	20240718	122000	390956350	17950	17950	17950	17950	0
473	20240718	121900	390956350	17950	17950	17950	17950	0
474	20240718	121800	390956350	17950	17950	17950	17950	0
475	20240718	121700	390956350	17950	17950	17950	17950	0
476	20240718	121600	390956350	17950	17950	17950	17950	0
477	20240718	121500	390956350	17950	17950	17950	17950	106
478	20240718	121400	389053650	17940	17940	17940	17940	0
479	20240718	121300	389053650	17940	17940	17940	17940	43
480	20240718	121200	388282230	17950	17950	17950	17950	184
481	20240718	121100	384979430	17950	17950	17950	17950	0
482	20240718	121000	384979430	17950	17950	17950	17950	0
483	20240718	120900	384979430	17950	17950	17950	17950	33
484	20240718	120800	384387080	17940	17940	17940	17940	0
485	20240718	120700	384387080	17940	17940	17940	17940	0
486	20240718	120600	384387080	17940	17940	17940	17940	0
487	20240718	120500	384387080	17940	17940	17940	17940	0
488	20240718	120400	384387080	17940	17940	17940	17940	5
489	20240718	120300	384297380	17940	17940	17940	17940	0
490	20240718	120200	384297380	17940	17940	17940	17940	0
491	20240718	120100	384297380	17940	17940	17940	17940	0
492	20240718	120000	384297380	17940	17950	17950	17940	139
493	20240718	115900	381802570	17950	17950	17950	17950	0
494	20240718	115800	381802570	17950	17950	17950	17950	0
495	20240718	115700	381802570	17950	17950	17950	17950	0
496	20240718	115600	381802570	17950	17950	17950	17940	163
497	20240718	115500	378876930	17950	17950	17950	17950	0
498	20240718	115400	378876930	17950	17950	17950	17950	0
499	20240718	115300	378876930	17950	17950	17950	17950	0
500	20240718	115200	378876930	17950	17950	17950	17950	0
501	20240718	115100	378876930	17950	17950	17950	17950	0
502	20240718	115000	378876930	17950	17950	17950	17950	0
503	20240718	114900	378876930	17950	17950	17950	17950	0
504	20240718	114800	378876930	17950	17950	17950	17950	0
505	20240718	114700	378876930	17950	17950	17950	17950	0
506	20240718	114600	378876930	17950	17950	17950	17950	0
507	20240718	114500	378876930	17950	17950	17950	17950	0
508	20240718	114400	378876930	17950	17950	17950	17950	0
509	20240718	114300	378876930	17950	17950	17950	17950	0
510	20240718	114200	378876930	17950	17950	17950	17950	0
511	20240718	114100	378876930	17950	17950	17950	17950	82
512	20240718	114000	377405030	17940	17940	17940	17940	0
513	20240718	113900	377405030	17940	17940	17940	17940	0
514	20240718	113800	377405030	17940	17940	17940	17940	0
515	20240718	113700	377405030	17940	17940	17940	17940	0
516	20240718	113600	377405030	17940	17940	17940	17940	0
517	20240718	113500	377405030	17940	17940	17940	17940	0
518	20240718	113400	377405030	17940	17940	17940	17940	2
519	20240718	113300	377369150	17940	17950	17950	17940	145
520	20240718	113200	374766650	17960	17960	17960	17960	0
521	20240718	113100	374766650	17960	17960	17960	17960	0
522	20240718	113000	374766650	17960	17960	17960	17960	0
523	20240718	112900	374766650	17960	17960	17960	17960	0
524	20240718	112800	374766650	17960	17960	17960	17960	0
525	20240718	112700	374766650	17960	17960	17960	17960	0
526	20240718	112600	374766650	17960	17960	17960	17960	0
527	20240718	112500	374766650	17960	17960	17960	17960	0
528	20240718	112400	374766650	17960	17960	17960	17960	0
529	20240718	112300	374766650	17960	17960	17960	17960	0
530	20240718	112200	374766650	17960	17960	17960	17960	0
531	20240718	112100	374766650	17960	17960	17960	17960	0
532	20240718	112000	374766650	17960	17960	17960	17960	0
533	20240718	111900	374766650	17960	17960	17960	17960	0
534	20240718	111800	374766650	17960	17960	17960	17960	0
535	20240718	111700	374766650	17960	17960	17960	17960	0
536	20240718	111600	374766650	17960	17960	17960	17960	0
537	20240718	111500	374766650	17960	17960	17960	17960	0
538	20240718	111400	374766650	17960	17960	17960	17960	196
539	20240718	111300	371246490	17960	17960	17960	17960	149
540	20240718	111200	368570450	17960	17960	17960	17960	0
541	20240718	111100	368570450	17960	17960	17960	17960	0
542	20240718	111000	368570450	17960	17960	17960	17960	0
543	20240718	110900	368570450	17960	17960	17960	17960	82
544	20240718	110800	367097730	17950	17950	17950	17950	12
545	20240718	110700	366882330	17940	17940	17940	17940	0
546	20240718	110600	366882330	17940	17940	17940	17940	0
547	20240718	110500	366882330	17940	17940	17940	17940	0
548	20240718	110400	366882330	17940	17940	17940	17940	0
549	20240718	110300	366882330	17940	17940	17940	17940	0
550	20240718	110200	366882330	17940	17940	17940	17940	0
551	20240718	110100	366882330	17940	17950	17950	17940	250
552	20240718	110000	362394860	17950	17940	17950	17940	137
553	20240718	105900	359936270	17940	17940	17940	17940	0
554	20240718	105800	359936270	17940	17940	17940	17940	0
555	20240718	105700	359936270	17940	17940	17940	17940	12
556	20240718	105600	359720990	17940	17940	17940	17940	0
557	20240718	105500	359720990	17940	17940	17940	17940	1
558	20240718	105400	359703050	17940	17940	17940	17940	0
559	20240718	105300	359703050	17940	17940	17940	17940	0
560	20240718	105200	359703050	17940	17940	17940	17940	0
561	20240718	105100	359703050	17940	17940	17940	17940	0
562	20240718	105000	359703050	17940	17940	17940	17940	5
563	20240718	104900	359613350	17950	17950	17950	17950	65
564	20240718	104800	358446600	17950	17950	17950	17950	0
565	20240718	104700	358446600	17950	17950	17950	17950	0
566	20240718	104600	358446600	17950	17950	17950	17950	0
567	20240718	104500	358446600	17950	17950	17950	17950	0
568	20240718	104400	358446600	17950	17950	17950	17950	0
569	20240718	104300	358446600	17950	17950	17950	17950	98
570	20240718	104200	356687500	17940	17940	17940	17940	2
571	20240718	104100	356651620	17950	17950	17950	17950	0
572	20240718	104000	356651620	17950	17950	17950	17950	0
573	20240718	103900	356651620	17950	17950	17950	17950	3
574	20240718	103800	356597770	17950	17950	17950	17950	0
575	20240718	103700	356597770	17950	17950	17950	17950	0
576	20240718	103600	356597770	17950	17950	17950	17950	0
577	20240718	103500	356597770	17950	17950	17950	17950	50
578	20240718	103400	355700270	17960	17960	17960	17960	0
579	20240718	103300	355700270	17960	17960	17960	17960	9
580	20240718	103200	355538630	17960	17960	17960	17960	1
581	20240718	103100	355520670	17960	17960	17960	17960	0
582	20240718	103000	355520670	17960	17960	17960	17960	0
583	20240718	102900	355520670	17960	17960	17960	17960	0
584	20240718	102800	355520670	17960	17960	17960	17960	0
585	20240718	102700	355520670	17960	17960	17960	17960	0
586	20240718	102600	355520670	17960	17960	17960	17960	0
587	20240718	102500	355520670	17960	17960	17960	17960	100
588	20240718	102400	353724670	17960	17960	17960	17960	23
589	20240718	102300	353311590	17960	17960	17960	17960	2
590	20240718	102200	353275670	17960	17960	17960	17960	0
591	20240718	102100	353275670	17960	17960	17960	17960	0
592	20240718	102000	353275670	17960	17960	17960	17960	0
593	20240718	101900	353275670	17960	17960	17960	17960	0
594	20240718	101800	353275670	17960	17960	17960	17960	0
595	20240718	101700	353275670	17960	17960	17960	17960	0
596	20240718	101600	353275670	17960	17960	17960	17960	82
597	20240718	101500	351802950	17950	17950	17950	17950	0
598	20240718	101400	351802950	17950	17950	17950	17950	0
599	20240718	101300	351802950	17950	17950	17950	17950	1
600	20240718	101200	351785000	17950	17950	17950	17950	9
601	20240718	101100	351623450	17950	17950	17950	17950	0
602	20240718	101000	351623450	17950	17950	17950	17950	66
603	20240718	100900	350438750	17950	17950	17950	17950	75
604	20240718	100800	349092500	17960	17960	17960	17960	0
605	20240718	100700	349092500	17960	17950	17960	17950	3
606	20240718	100600	349038630	17960	17950	17960	17950	6
607	20240718	100500	348930900	17960	17930	17960	17930	67
608	20240718	100400	347729240	17910	17940	17960	17910	141
609	20240718	100300	345202440	17950	17950	17950	17950	0
610	20240718	100200	345202440	17950	17950	17950	17950	0
611	20240718	100100	345202440	17950	17950	17950	17950	0
612	20240718	100000	345202440	17950	17950	17950	17950	0
613	20240718	095900	345202440	17950	17950	17950	17950	2
614	20240718	095800	345166540	17890	17890	17890	17890	0
615	20240718	095700	345166540	17890	17890	17890	17890	0
616	20240718	095600	345166540	17890	17890	17890	17890	0
617	20240718	095500	345166540	17890	17930	17960	17890	128
618	20240718	095400	342873000	17960	17930	17960	17930	15
619	20240718	095300	342603810	17960	17930	17960	17930	15
620	20240718	095200	342334650	17960	17930	17960	17930	6
621	20240718	095100	342226980	17960	17960	17960	17960	2
622	20240718	095000	342191060	17920	17920	17920	17920	25
623	20240718	094900	341743060	17920	17920	17970	17920	16
624	20240718	094800	341455840	17960	17960	17960	17960	0
625	20240718	094700	341455840	17960	17960	17960	17960	0
626	20240718	094600	341455840	17960	17960	17960	17960	0
627	20240718	094500	341455840	17960	17960	17960	17960	0
628	20240718	094400	341455840	17960	17960	17960	17960	0
629	20240718	094300	341455840	17960	17960	17960	17960	2
630	20240718	094200	341419920	17960	17960	17960	17960	0
631	20240718	094100	341419920	17960	17960	17960	17960	1432
632	20240718	094000	315701200	17960	17960	17960	17960	1
633	20240718	093900	315683240	17990	17990	17990	17990	0
634	20240718	093800	315683240	17990	17990	17990	17990	0
635	20240718	093700	315683240	17990	17990	17990	17990	0
636	20240718	093600	315683240	17990	17990	17990	17990	0
637	20240718	093500	315683240	17990	17990	17990	17990	20
638	20240718	093400	315323440	17990	17990	17990	17990	0
639	20240718	093300	315323440	17990	17990	17990	17990	95
640	20240718	093200	313614390	17990	17990	17990	17990	150
641	20240718	093100	310915890	18000	18000	18000	18000	0
642	20240718	093000	310915890	18000	17980	18000	17980	160
643	20240718	092900	308038650	17970	17970	17970	17970	1
644	20240718	092800	308020680	17970	17970	17970	17970	68
645	20240718	092700	306798720	17970	17970	17970	17970	159
646	20240718	092600	303941490	17980	17980	17980	17980	82
647	20240718	092500	302467130	17980	17980	17980	17980	82
648	20240718	092400	300992770	17970	17970	17970	17970	10
649	20240718	092300	300813070	17970	17970	17970	17970	29
650	20240718	092200	300291940	17970	17970	17970	17970	15
651	20240718	092100	300022390	17970	17970	17970	17970	0
652	20240718	092000	300022390	17970	17960	17970	17960	7805
653	20240718	091900	159844540	17960	17970	17970	17960	1322
654	20240718	091800	136099230	17970	17970	17980	17970	2029
655	20240718	091700	99637930	17980	17980	17980	17980	0
656	20240718	091600	99637930	17980	17980	17980	17980	118
657	20240718	091500	97516290	17980	17980	17980	17980	14
658	20240718	091400	97264570	17980	17980	17980	17980	425
659	20240718	091300	89623070	17990	17990	17990	17990	0
660	20240718	091200	89623070	17990	17990	17990	17990	0
661	20240718	091100	89623070	17990	17990	17990	17990	0
662	20240718	091000	89623070	17990	17990	17990	17990	82
663	20240718	090900	88147890	17980	17980	17980	17980	82
664	20240718	090800	86673530	17990	17990	17990	17990	360
665	20240718	090700	80197130	17990	18000	18000	17990	478
666	20240718	090600	71593140	18000	18000	18000	18000	1184
667	20240718	090500	50281140	18010	18000	18010	18000	243
668	20240718	090400	45905740	18010	18010	18010	18010	385
669	20240718	090300	38971890	18010	18000	18010	18000	405
670	20240718	090200	31681070	18010	18010	18010	18010	74
671	20240718	090100	30348330	18000	18000	18000	18000	298
672	20240718	090000	24984330	18010	18000	18010	18000	1388