KissMeData/018310/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190600	387755760	18720	18720	18720	18720	534
3	20240711	190500	387755760	18720	18720	18720	18720	0
4	20240711	190400	387755760	18720	18720	18720	18720	0
5	20240711	190300	387755760	18720	18720	18720	18720	0
6	20240711	190200	387755760	18720	18720	18720	18720	0
7	20240711	190100	387755760	18720	18720	18720	18720	0
8	20240711	190000	387755760	18720	18720	18720	18720	0
9	20240711	185900	387755760	18720	18720	18720	18720	0
10	20240711	185800	387755760	18720	18720	18720	18720	0
11	20240711	185700	387755760	18720	18720	18720	18720	0
12	20240711	185600	387755760	18720	18720	18720	18720	0
13	20240711	185500	387755760	18720	18720	18720	18720	0
14	20240711	185400	387755760	18720	18720	18720	18720	0
15	20240711	185300	387755760	18720	18720	18720	18720	0
16	20240711	185200	387755760	18720	18720	18720	18720	0
17	20240711	185100	387755760	18720	18720	18720	18720	0
18	20240711	185000	387755760	18720	18720	18720	18720	0
19	20240711	184900	387755760	18720	18720	18720	18720	0
20	20240711	184800	387755760	18720	18720	18720	18720	0
21	20240711	184700	387755760	18720	18720	18720	18720	0
22	20240711	184600	387755760	18720	18720	18720	18720	0
23	20240711	184500	387755760	18720	18720	18720	18720	0
24	20240711	184400	387755760	18720	18720	18720	18720	0
25	20240711	184300	387755760	18720	18720	18720	18720	0
26	20240711	184200	387755760	18720	18720	18720	18720	0
27	20240711	184100	387755760	18720	18720	18720	18720	0
28	20240711	184000	387755760	18720	18720	18720	18720	0
29	20240711	183900	387755760	18720	18720	18720	18720	0
30	20240711	183800	387755760	18720	18720	18720	18720	0
31	20240711	183700	387755760	18720	18720	18720	18720	0
32	20240711	183600	387755760	18720	18720	18720	18720	534
33	20240711	183500	387755760	18720	18720	18720	18720	0
34	20240711	183400	387755760	18720	18720	18720	18720	0
35	20240711	183300	387755760	18720	18720	18720	18720	0
36	20240711	183200	387755760	18720	18720	18720	18720	0
37	20240711	183100	387755760	18720	18720	18720	18720	0
38	20240711	183000	387755760	18720	18720	18720	18720	0
39	20240711	182900	387755760	18720	18720	18720	18720	0
40	20240711	182800	387755760	18720	18720	18720	18720	0
41	20240711	182700	387755760	18720	18720	18720	18720	0
42	20240711	182600	387755760	18720	18720	18720	18720	0
43	20240711	182500	387755760	18720	18720	18720	18720	0
44	20240711	182400	387755760	18720	18720	18720	18720	0
45	20240711	182300	387755760	18720	18720	18720	18720	0
46	20240711	182200	387755760	18720	18720	18720	18720	0
47	20240711	182100	387755760	18720	18720	18720	18720	0
48	20240711	182000	387755760	18720	18720	18720	18720	0
49	20240711	181900	387755760	18720	18720	18720	18720	0
50	20240711	181800	387755760	18720	18720	18720	18720	0
51	20240711	181700	387755760	18720	18720	18720	18720	0
52	20240711	181600	387755760	18720	18720	18720	18720	0
53	20240711	181500	387755760	18720	18720	18720	18720	0
54	20240711	181400	387755760	18720	18720	18720	18720	0
55	20240711	181300	387755760	18720	18720	18720	18720	0
56	20240711	181200	387755760	18720	18720	18720	18720	0
57	20240711	181100	387755760	18720	18720	18720	18720	0
58	20240711	181000	387755760	18720	18720	18720	18720	0
59	20240711	180900	387755760	18720	18720	18720	18720	0
60	20240711	180800	387755760	18720	18720	18720	18720	0
61	20240711	180700	387755760	18720	18720	18720	18720	0
62	20240711	180600	387755760	18720	18720	18720	18720	534
63	20240711	180500	387755760	18720	18720	18720	18720	0
64	20240711	180400	387755760	18720	18720	18720	18720	0
65	20240711	180300	387755760	18720	18720	18720	18720	0
66	20240711	180200	387755760	18720	18720	18720	18720	0
67	20240711	180100	387755760	18720	18720	18720	18720	0
68	20240711	180000	387755760	18720	18720	18720	18720	0
69	20240711	175900	387755760	18720	18720	18720	18720	0
70	20240711	175800	387755760	18720	18720	18720	18720	0
71	20240711	175700	387755760	18720	18720	18720	18720	0
72	20240711	175600	387755760	18720	18720	18720	18720	0
73	20240711	175500	387755760	18720	18720	18720	18720	0
74	20240711	175400	387755760	18720	18720	18720	18720	0
75	20240711	175300	387755760	18720	18720	18720	18720	0
76	20240711	175200	387755760	18720	18720	18720	18720	0
77	20240711	175100	387755760	18720	18720	18720	18720	0
78	20240711	175000	387755760	18720	18720	18720	18720	0
79	20240711	174900	387755760	18720	18720	18720	18720	0
80	20240711	174800	387755760	18720	18720	18720	18720	0
81	20240711	174700	387755760	18720	18720	18720	18720	0
82	20240711	174600	387755760	18720	18720	18720	18720	0
83	20240711	174500	387755760	18720	18720	18720	18720	0
84	20240711	174400	387755760	18720	18720	18720	18720	0
85	20240711	174300	387755760	18720	18720	18720	18720	0
86	20240711	174200	387755760	18720	18720	18720	18720	0
87	20240711	174100	387755760	18720	18720	18720	18720	0
88	20240711	174000	387755760	18720	18720	18720	18720	0
89	20240711	173900	387755760	18720	18720	18720	18720	0
90	20240711	173800	387755760	18720	18720	18720	18720	0
91	20240711	173700	387755760	18720	18720	18720	18720	0
92	20240711	173600	387755760	18720	18720	18720	18720	534
93	20240711	173500	387755760	18720	18720	18720	18720	0
94	20240711	173400	387755760	18720	18720	18720	18720	0
95	20240711	173300	387755760	18720	18720	18720	18720	0
96	20240711	173200	387755760	18720	18720	18720	18720	0
97	20240711	173100	387755760	18720	18720	18720	18720	0
98	20240711	173000	387755760	18720	18720	18720	18720	0
99	20240711	172900	387755760	18720	18720	18720	18720	0
100	20240711	172800	387755760	18720	18720	18720	18720	0
101	20240711	172700	387755760	18720	18720	18720	18720	0
102	20240711	172600	387755760	18720	18720	18720	18720	0
103	20240711	172500	387755760	18720	18720	18720	18720	0
104	20240711	172400	387755760	18720	18720	18720	18720	0
105	20240711	172300	387755760	18720	18720	18720	18720	0
106	20240711	172200	387755760	18720	18720	18720	18720	0
107	20240711	172100	387755760	18720	18720	18720	18720	0
108	20240711	172000	387755760	18720	18720	18720	18720	0
109	20240711	171900	387755760	18720	18720	18720	18720	0
110	20240711	171800	387755760	18720	18720	18720	18720	0
111	20240711	171700	387755760	18720	18720	18720	18720	0
112	20240711	171600	387755760	18720	18720	18720	18720	0
113	20240711	171500	387755760	18720	18720	18720	18720	0
114	20240711	171400	387755760	18720	18720	18720	18720	0
115	20240711	171300	387755760	18720	18720	18720	18720	0
116	20240711	171200	387755760	18720	18720	18720	18720	0
117	20240711	171100	387755760	18720	18720	18720	18720	0
118	20240711	171000	387755760	18720	18720	18720	18720	0
119	20240711	170900	387755760	18720	18720	18720	18720	0
120	20240711	170800	387755760	18720	18720	18720	18720	0
121	20240711	170700	387755760	18720	18720	18720	18720	0
122	20240711	170600	387755760	18720	18720	18720	18720	534
123	20240711	170500	387755760	18720	18720	18720	18720	0
124	20240711	170400	387755760	18720	18720	18720	18720	0
125	20240711	170300	387755760	18720	18720	18720	18720	0
126	20240711	170200	387755760	18720	18720	18720	18720	0
127	20240711	170100	387755760	18720	18720	18720	18720	0
128	20240711	170000	387755760	18720	18720	18720	18720	0
129	20240711	165900	387755760	18720	18720	18720	18720	0
130	20240711	165800	387755760	18720	18720	18720	18720	0
131	20240711	165700	387755760	18720	18720	18720	18720	0
132	20240711	165600	387755760	18720	18720	18720	18720	0
133	20240711	165500	387755760	18720	18720	18720	18720	0
134	20240711	165400	387755760	18720	18720	18720	18720	0
135	20240711	165300	387755760	18720	18720	18720	18720	0
136	20240711	165200	387755760	18720	18720	18720	18720	0
137	20240711	165100	387755760	18720	18720	18720	18720	0
138	20240711	165000	387755760	18720	18720	18720	18720	0
139	20240711	164900	387755760	18720	18720	18720	18720	0
140	20240711	164800	387755760	18720	18720	18720	18720	0
141	20240711	164700	387755760	18720	18720	18720	18720	0
142	20240711	164600	387755760	18720	18720	18720	18720	0
143	20240711	164500	387755760	18720	18720	18720	18720	0
144	20240711	164400	387755760	18720	18720	18720	18720	0
145	20240711	164300	387755760	18720	18720	18720	18720	0
146	20240711	164200	387755760	18720	18720	18720	18720	0
147	20240711	164100	387755760	18720	18720	18720	18720	0
148	20240711	164000	387755760	18720	18720	18720	18720	0
149	20240711	163900	387755760	18720	18720	18720	18720	0
150	20240711	163800	387755760	18720	18720	18720	18720	0
151	20240711	163700	387755760	18720	18720	18720	18720	0
152	20240711	163600	387755760	18720	18720	18720	18720	534
153	20240711	163500	387755760	18720	18720	18720	18720	0
154	20240711	163400	387755760	18720	18720	18720	18720	0
155	20240711	163300	387755760	18720	18720	18720	18720	0
156	20240711	163200	387755760	18720	18720	18720	18720	0
157	20240711	163100	387755760	18720	18720	18720	18720	0
158	20240711	163000	387755760	18720	18720	18720	18720	0
159	20240711	162900	387755760	18720	18720	18720	18720	0
160	20240711	162800	387755760	18720	18720	18720	18720	0
161	20240711	162700	387755760	18720	18720	18720	18720	0
162	20240711	162600	387755760	18720	18720	18720	18720	0
163	20240711	162500	387755760	18720	18720	18720	18720	0
164	20240711	162400	387755760	18720	18720	18720	18720	0
165	20240711	162300	387755760	18720	18720	18720	18720	0
166	20240711	162200	387755760	18720	18720	18720	18720	0
167	20240711	162100	387755760	18720	18720	18720	18720	0
168	20240711	162000	387755760	18720	18720	18720	18720	0
169	20240711	161900	387755760	18720	18720	18720	18720	0
170	20240711	161800	387755760	18720	18720	18720	18720	0
171	20240711	161700	387755760	18720	18720	18720	18720	0
172	20240711	161600	387755760	18720	18720	18720	18720	0
173	20240711	161500	387755760	18720	18720	18720	18720	0
174	20240711	161400	387755760	18720	18720	18720	18720	0
175	20240711	161300	387755760	18720	18720	18720	18720	0
176	20240711	161200	387755760	18720	18720	18720	18720	0
177	20240711	161100	387755760	18720	18720	18720	18720	0
178	20240711	161000	387755760	18720	18720	18720	18720	0
179	20240711	160900	387755760	18720	18720	18720	18720	0
180	20240711	160800	387755760	18720	18720	18720	18720	0
181	20240711	160700	387755760	18720	18720	18720	18720	0
182	20240711	160600	387755760	18720	18720	18720	18720	534
183	20240711	160500	387755760	18720	18720	18720	18720	0
184	20240711	160400	387755760	18720	18720	18720	18720	0
185	20240711	160300	387755760	18720	18720	18720	18720	0
186	20240711	160200	387755760	18720	18720	18720	18720	0
187	20240711	160100	387755760	18720	18720	18720	18720	0
188	20240711	160000	387755760	18720	18720	18720	18720	0
189	20240711	155900	387755760	18720	18720	18720	18720	0
190	20240711	155800	387755760	18720	18720	18720	18720	0
191	20240711	155700	387755760	18720	18720	18720	18720	0
192	20240711	155600	387755760	18720	18720	18720	18720	0
193	20240711	155500	387755760	18720	18720	18720	18720	0
194	20240711	155400	387755760	18720	18720	18720	18720	0
195	20240711	155300	387755760	18720	18720	18720	18720	0
196	20240711	155200	387755760	18720	18720	18720	18720	0
197	20240711	155100	387755760	18720	18720	18720	18720	0
198	20240711	155000	387755760	18720	18720	18720	18720	0
199	20240711	154900	387755760	18720	18720	18720	18720	0
200	20240711	154800	387755760	18720	18720	18720	18720	0
201	20240711	154700	387755760	18720	18720	18720	18720	0
202	20240711	154600	387755760	18720	18720	18720	18720	0
203	20240711	154500	387755760	18720	18720	18720	18720	0
204	20240711	154400	387755760	18720	18720	18720	18720	0
205	20240711	154300	387755760	18720	18720	18720	18720	0
206	20240711	154200	387755760	18720	18720	18720	18720	0
207	20240711	154100	387755760	18720	18720	18720	18720	0
208	20240711	154000	387755760	18720	18720	18720	18720	0
209	20240711	153900	387755760	18720	18720	18720	18720	0
210	20240711	153800	387755760	18720	18720	18720	18720	0
211	20240711	153700	387755760	18720	18720	18720	18720	0
212	20240711	153600	387755760	18720	18720	18720	18720	534
213	20240711	153500	387755760	18720	18720	18720	18720	0
214	20240711	153400	387755760	18720	18720	18720	18720	0
215	20240711	153300	387755760	18720	18720	18720	18720	0
216	20240711	153200	387755760	18720	18720	18720	18720	0
217	20240711	153100	387755760	18720	18720	18720	18720	0
218	20240711	153000	387755760	18720	18720	18720	18720	534
219	20240711	152900	377759280	18750	18750	18750	18750	0
220	20240711	152800	377759280	18750	18750	18750	18750	0
221	20240711	152700	377759280	18750	18750	18750	18750	0
222	20240711	152600	377759280	18750	18750	18750	18750	0
223	20240711	152500	377759280	18750	18750	18750	18750	0
224	20240711	152400	377759280	18750	18750	18750	18750	0
225	20240711	152300	377759280	18750	18750	18750	18750	0
226	20240711	152200	377759280	18750	18750	18750	18750	0
227	20240711	152100	377759280	18750	18750	18750	18750	0
228	20240711	152000	377759280	18750	18750	18750	18750	0
229	20240711	151900	377759280	18750	18740	18750	18740	9
230	20240711	151800	377590610	18740	18750	18750	18730	48
231	20240711	151700	376691230	18750	18770	18770	18750	15
232	20240711	151600	376409920	18730	18760	18770	18730	403
233	20240711	151500	368859640	18760	18760	18760	18760	2
234	20240711	151400	368822120	18760	18730	18760	18730	125
235	20240711	151300	366480840	18730	18730	18730	18730	0
236	20240711	151200	366480840	18730	18730	18730	18730	2
237	20240711	151100	366443380	18730	18730	18730	18730	0
238	20240711	151000	366443380	18730	18760	18760	18730	30
239	20240711	150900	365881330	18790	18790	18790	18790	0
240	20240711	150800	365881330	18790	18790	18790	18790	3
241	20240711	150700	365824960	18760	18760	18760	18760	0
242	20240711	150600	365824960	18760	18760	18760	18760	1
243	20240711	150500	365806200	18790	18790	18790	18790	202
244	20240711	150400	362010620	18770	18770	18770	18770	0
245	20240711	150300	362010620	18770	18770	18770	18770	1
246	20240711	150200	361991850	18740	18760	18760	18740	32
247	20240711	150100	361391940	18760	18800	18800	18760	3
248	20240711	150000	361335580	18760	18760	18760	18760	0
249	20240711	145900	361335580	18760	18760	18760	18760	0
250	20240711	145800	361335580	18760	18760	18760	18760	0
251	20240711	145700	361335580	18760	18760	18760	18760	13
252	20240711	145600	361091700	18810	18810	18810	18810	0
253	20240711	145500	361091700	18810	18810	18810	18810	0
254	20240711	145400	361091700	18810	18810	18810	18810	1
255	20240711	145300	361072890	18810	18810	18810	18740	2198
256	20240711	145200	319858990	18810	18810	18810	18810	157
257	20240711	145100	316905820	18880	18810	18880	18810	861
258	20240711	145000	300682660	18840	18840	18840	18840	0
259	20240711	144900	300682660	18840	18840	18840	18840	0
260	20240711	144800	300682660	18840	18840	18840	18840	0
261	20240711	144700	300682660	18840	18840	18840	18840	0
262	20240711	144600	300682660	18840	18840	18840	18840	0
263	20240711	144500	300682660	18840	18840	18840	18840	76
264	20240711	144400	299250820	18850	18770	18850	18770	9
265	20240711	144300	299081270	18770	18770	18770	18770	700
266	20240711	144200	285942270	18770	18770	18770	18770	7
267	20240711	144100	285810880	18850	18850	18850	18850	0
268	20240711	144000	285810880	18850	18850	18850	18850	0
269	20240711	143900	285810880	18850	18850	18850	18850	2
270	20240711	143800	285773180	18750	18770	18770	18750	500
271	20240711	143700	276394600	18770	18770	18770	18770	0
272	20240711	143600	276394600	18770	18770	18770	18770	0
273	20240711	143500	276394600	18770	18770	18770	18770	0
274	20240711	143400	276394600	18770	18770	18770	18770	0
275	20240711	143300	276394600	18770	18770	18770	18770	1
276	20240711	143200	276375830	18760	18760	18760	18760	0
277	20240711	143100	276375830	18760	18760	18760	18760	0
278	20240711	143000	276375830	18760	18760	18760	18760	0
279	20240711	142900	276375830	18760	18760	18760	18760	0
280	20240711	142800	276375830	18760	18760	18760	18760	0
281	20240711	142700	276375830	18760	18760	18760	18760	0
282	20240711	142600	276375830	18760	18760	18760	18760	0
283	20240711	142500	276375830	18760	18760	18760	18760	0
284	20240711	142400	276375830	18760	18760	18760	18760	0
285	20240711	142300	276375830	18760	18760	18760	18760	0
286	20240711	142200	276375830	18760	18760	18760	18760	0
287	20240711	142100	276375830	18760	18760	18760	18760	0
288	20240711	142000	276375830	18760	18760	18760	18760	0
289	20240711	141900	276375830	18760	18760	18760	18760	0
290	20240711	141800	276375830	18760	18760	18760	18760	0
291	20240711	141700	276375830	18760	18760	18760	18760	0
292	20240711	141600	276375830	18760	18760	18760	18760	0
293	20240711	141500	276375830	18760	18760	18760	18760	11
294	20240711	141400	276169470	18760	18760	18760	18760	0
295	20240711	141300	276169470	18760	18760	18760	18760	0
296	20240711	141200	276169470	18760	18760	18760	18760	0
297	20240711	141100	276169470	18760	18760	18760	18760	0
298	20240711	141000	276169470	18760	18760	18760	18760	10
299	20240711	140900	275981870	18760	18760	18760	18760	0
300	20240711	140800	275981870	18760	18760	18760	18760	4
301	20240711	140700	275906830	18760	18760	18760	18760	0
302	20240711	140600	275906830	18760	18760	18760	18760	0
303	20240711	140500	275906830	18760	18760	18760	18760	0
304	20240711	140400	275906830	18760	18760	18760	18760	0
305	20240711	140300	275906830	18760	18760	18760	18760	0
306	20240711	140200	275906830	18760	18760	18760	18760	0
307	20240711	140100	275906830	18760	18760	18760	18760	0
308	20240711	140000	275906830	18760	18760	18760	18760	6
309	20240711	135900	275794270	18860	18860	18860	18860	0
310	20240711	135800	275794270	18860	18860	18860	18860	0
311	20240711	135700	275794270	18860	18860	18860	18860	0
312	20240711	135600	275794270	18860	18860	18860	18860	0
313	20240711	135500	275794270	18860	18860	18860	18860	0
314	20240711	135400	275794270	18860	18860	18860	18860	0
315	20240711	135300	275794270	18860	18860	18860	18860	0
316	20240711	135200	275794270	18860	18860	18860	18860	0
317	20240711	135100	275794270	18860	18860	18860	18860	11
318	20240711	135000	275586810	18860	18860	18860	18860	0
319	20240711	134900	275586810	18860	18860	18860	18860	10
320	20240711	134800	275398210	18860	18860	18860	18860	0
321	20240711	134700	275398210	18860	18860	18860	18860	0
322	20240711	134600	275398210	18860	18860	18860	18860	0
323	20240711	134500	275398210	18860	18860	18860	18860	0
324	20240711	134400	275398210	18860	18750	18860	18750	5
325	20240711	134300	275304350	18740	18740	18740	18740	0
326	20240711	134200	275304350	18740	18740	18740	18740	0
327	20240711	134100	275304350	18740	18740	18740	18740	87
328	20240711	134000	273673970	18770	18790	18790	18770	944
329	20240711	133900	255944500	18790	18800	18800	18790	300
330	20240711	133800	250307340	18800	18800	18800	18800	40
331	20240711	133700	249555340	18880	18880	18880	18880	0
332	20240711	133600	249555340	18880	18880	18880	18880	0
333	20240711	133500	249555340	18880	18880	18880	18880	3
334	20240711	133400	249498700	18880	18880	18880	18880	0
335	20240711	133300	249498700	18880	18880	18880	18880	0
336	20240711	133200	249498700	18880	18880	18880	18880	0
337	20240711	133100	249498700	18880	18880	18880	18880	0
338	20240711	133000	249498700	18880	18880	18880	18880	93
339	20240711	132900	247742860	18880	18880	18880	18880	200
340	20240711	132800	243966860	18890	18890	18890	18890	0
341	20240711	132700	243966860	18890	18890	18890	18890	0
342	20240711	132600	243966860	18890	18890	18890	18890	0
343	20240711	132500	243966860	18890	18890	18890	18890	0
344	20240711	132400	243966860	18890	18890	18890	18890	0
345	20240711	132300	243966860	18890	18890	18890	18890	0
346	20240711	132200	243966860	18890	18890	18890	18890	1
347	20240711	132100	243947970	18790	18800	18800	18790	150
348	20240711	132000	241129460	18800	18800	18800	18800	33
349	20240711	131900	240509060	18800	18800	18800	18800	1
350	20240711	131800	240490260	18800	18800	18800	18800	0
351	20240711	131700	240490260	18800	18800	18800	18800	19
352	20240711	131600	240133060	18790	18790	18790	18790	0
353	20240711	131500	240133060	18790	18810	18810	18790	250
354	20240711	131400	235433930	18810	18810	18810	18810	50
355	20240711	131300	234493430	18890	18880	18890	18880	300
356	20240711	131200	228828390	18810	18810	18810	18810	0
357	20240711	131100	228828390	18810	18810	18810	18810	0
358	20240711	131000	228828390	18810	18810	18810	18810	2
359	20240711	130900	228790770	18810	18810	18810	18810	0
360	20240711	130800	228790770	18810	18810	18810	18810	0
361	20240711	130700	228790770	18810	18810	18810	18810	0
362	20240711	130600	228790770	18810	18800	18880	18800	6
363	20240711	130500	228677860	18810	18810	18810	18810	5
364	20240711	130400	228583810	18880	18880	18880	18880	9
365	20240711	130300	228413890	18880	18880	18880	18880	0
366	20240711	130200	228413890	18880	18880	18880	18880	0
367	20240711	130100	228413890	18880	18880	18880	18880	0
368	20240711	130000	228413890	18880	18880	18880	18880	0
369	20240711	125900	228413890	18880	18880	18880	18880	0
370	20240711	125800	228413890	18880	18880	18880	18880	0
371	20240711	125700	228413890	18880	18880	18880	18880	0
372	20240711	125600	228413890	18880	18880	18880	18880	0
373	20240711	125500	228413890	18880	18880	18880	18880	1
374	20240711	125400	228395010	18790	18790	18790	18790	0
375	20240711	125300	228395010	18790	18790	18790	18790	0
376	20240711	125200	228395010	18790	18790	18790	18790	3
377	20240711	125100	228338640	18790	18790	18790	18790	4
378	20240711	125000	228263480	18790	18790	18790	18790	0
379	20240711	124900	228263480	18790	18790	18790	18790	60
380	20240711	124800	227136080	18790	18790	18790	18790	0
381	20240711	124700	227136080	18790	18790	18790	18790	0
382	20240711	124600	227136080	18790	18790	18790	18790	0
383	20240711	124500	227136080	18790	18790	18790	18790	0
384	20240711	124400	227136080	18790	18810	18810	18790	430
385	20240711	124300	219052640	18810	18810	18810	18810	35
386	20240711	124200	218394290	18800	18800	18800	18800	0
387	20240711	124100	218394290	18800	18800	18800	18800	0
388	20240711	124000	218394290	18800	18800	18800	18800	0
389	20240711	123900	218394290	18800	18800	18800	18800	0
390	20240711	123800	218394290	18800	18800	18800	18800	0
391	20240711	123700	218394290	18800	18800	18800	18800	0
392	20240711	123600	218394290	18800	18800	18800	18800	0
393	20240711	123500	218394290	18800	18800	18800	18800	0
394	20240711	123400	218394290	18800	18800	18800	18800	0
395	20240711	123300	218394290	18800	18800	18800	18800	0
396	20240711	123200	218394290	18800	18800	18800	18800	0
397	20240711	123100	218394290	18800	18800	18800	18800	0
398	20240711	123000	218394290	18800	18800	18800	18800	0
399	20240711	122900	218394290	18800	18800	18800	18800	65
400	20240711	122800	217172290	18890	18890	18890	18890	0
401	20240711	122700	217172290	18890	18890	18890	18890	0
402	20240711	122600	217172290	18890	18890	18890	18890	0
403	20240711	122500	217172290	18890	18890	18890	18890	0
404	20240711	122400	217172290	18890	18890	18890	18890	0
405	20240711	122300	217172290	18890	18890	18890	18890	0
406	20240711	122200	217172290	18890	18860	18890	18860	598
407	20240711	122100	205883210	18850	18850	18850	18850	200
408	20240711	122000	202113210	18860	18860	18860	18860	0
409	20240711	121900	202113210	18860	18860	18860	18860	0
410	20240711	121800	202113210	18860	18860	18860	18860	0
411	20240711	121700	202113210	18860	18860	18860	18860	0
412	20240711	121600	202113210	18860	18860	18860	18860	0
413	20240711	121500	202113210	18860	18860	18860	18860	5
414	20240711	121400	202018910	18860	18750	18860	18750	108
415	20240711	121300	199993800	18710	18710	18710	18710	0
416	20240711	121200	199993800	18710	18710	18710	18710	0
417	20240711	121100	199993800	18710	18770	18770	18710	1649
418	20240711	121000	169107900	18780	18830	18830	18780	354
419	20240711	120900	162443780	18850	18850	18850	18850	6
420	20240711	120800	162330680	18880	18880	18880	18880	1
421	20240711	120700	162311800	18880	18880	18880	18880	0
422	20240711	120600	162311800	18880	18880	18880	18880	0
423	20240711	120500	162311800	18880	18880	18880	18880	0
424	20240711	120400	162311800	18880	18880	18880	18880	0
425	20240711	120300	162311800	18880	18880	18880	18880	0
426	20240711	120200	162311800	18880	18880	18880	18880	4
427	20240711	120100	162236280	18790	18790	18790	18790	0
428	20240711	120000	162236280	18790	18790	18790	18790	0
429	20240711	115900	162236280	18790	18790	18790	18790	0
430	20240711	115800	162236280	18790	18790	18790	18790	0
431	20240711	115700	162236280	18790	18790	18790	18790	0
432	20240711	115600	162236280	18790	18790	18790	18790	0
433	20240711	115500	162236280	18790	18790	18790	18790	0
434	20240711	115400	162236280	18790	18800	18800	18790	701
435	20240711	115300	149064380	18800	18800	18800	18800	0
436	20240711	115200	149064380	18800	18800	18800	18800	0
437	20240711	115100	149064380	18800	18800	18800	18800	0
438	20240711	115000	149064380	18800	18800	18800	18800	0
439	20240711	114900	149064380	18800	18800	18800	18800	0
440	20240711	114800	149064380	18800	18800	18800	18800	0
441	20240711	114700	149064380	18800	18800	18800	18800	56
442	20240711	114600	148011580	18810	18810	18810	18810	51
443	20240711	114500	147052270	18790	18750	18790	18750	144
444	20240711	114400	144352230	18750	18750	18750	18510	2228
445	20240711	114300	102700260	18800	18870	18870	18800	857
446	20240711	114200	86581180	18910	18910	18910	18900	150
447	20240711	114100	83746020	18900	18900	18900	18900	0
448	20240711	114000	83746020	18900	18900	18900	18900	0
449	20240711	113900	83746020	18900	18900	18900	18900	0
450	20240711	113800	83746020	18900	18900	18900	18900	0
451	20240711	113700	83746020	18900	18900	18900	18900	0
452	20240711	113600	83746020	18900	18900	18900	18900	0
453	20240711	113500	83746020	18900	18900	18900	18900	0
454	20240711	113400	83746020	18900	18900	18900	18900	0
455	20240711	113300	83746020	18900	18900	18900	18900	0
456	20240711	113200	83746020	18900	18900	18900	18900	0
457	20240711	113100	83746020	18900	18900	18900	18900	0
458	20240711	113000	83746020	18900	18900	18900	18900	0
459	20240711	112900	83746020	18900	18920	18920	18900	92
460	20240711	112800	82005820	18930	18930	18930	18930	3
461	20240711	112700	81949030	18930	18930	18930	18930	0
462	20240711	112600	81949030	18930	18930	18930	18930	0
463	20240711	112500	81949030	18930	18930	18930	18930	1
464	20240711	112400	81930100	18940	18940	18940	18940	0
465	20240711	112300	81930100	18940	18940	18940	18940	0
466	20240711	112200	81930100	18940	18940	18940	18940	0
467	20240711	112100	81930100	18940	18940	18940	18940	16
468	20240711	112000	81627060	18990	18990	18990	18990	0
469	20240711	111900	81627060	18990	18990	18990	18990	1
470	20240711	111800	81608070	18940	18940	18940	18940	80
471	20240711	111700	80092870	19000	19000	19000	19000	0
472	20240711	111600	80092870	19000	19000	19000	19000	1
473	20240711	111500	80073870	18950	18950	18950	18950	1
474	20240711	111400	80054920	18950	18950	18950	18950	0
475	20240711	111300	80054920	18950	18950	18950	18950	0
476	20240711	111200	80054920	18950	18950	18950	18950	0
477	20240711	111100	80054920	18950	18950	18950	18950	27
478	20240711	111000	79543270	19000	19000	19000	19000	1
479	20240711	110900	79524270	18950	18950	18950	18950	0
480	20240711	110800	79524270	18950	18950	18950	18950	40
481	20240711	110700	78766270	18970	18970	18970	18970	0
482	20240711	110600	78766270	18970	18970	18970	18970	32
483	20240711	110500	78159230	18970	18970	18970	18970	0
484	20240711	110400	78159230	18970	18990	18990	18970	500
485	20240711	110300	68671120	19000	19000	19000	19000	0
486	20240711	110200	68671120	19000	19000	19000	19000	0
487	20240711	110100	68671120	19000	19000	19000	19000	0
488	20240711	110000	68671120	19000	19000	19000	19000	25
489	20240711	105900	68196120	19070	19070	19070	19070	0
490	20240711	105800	68196120	19070	19070	19070	19070	0
491	20240711	105700	68196120	19070	19070	19070	19070	0
492	20240711	105600	68196120	19070	19070	19070	19070	0
493	20240711	105500	68196120	19070	19070	19070	19070	0
494	20240711	105400	68196120	19070	19070	19070	19070	0
495	20240711	105300	68196120	19070	19070	19070	19070	0
496	20240711	105200	68196120	19070	19070	19070	19070	0
497	20240711	105100	68196120	19070	19070	19070	19070	0
498	20240711	105000	68196120	19070	19070	19070	19070	71
499	20240711	104900	66842150	19070	19070	19070	19070	3
500	20240711	104800	66784940	19070	19070	19070	19070	17
501	20240711	104700	66460750	19070	19070	19070	19070	0
502	20240711	104600	66460750	19070	19070	19070	19070	10
503	20240711	104500	66270050	19070	19070	19070	19070	1
504	20240711	104400	66250980	19000	19000	19000	19000	511
505	20240711	104300	56541980	19000	19000	19000	19000	0
506	20240711	104200	56541980	19000	19000	19000	19000	0
507	20240711	104100	56541980	19000	19000	19000	19000	500
508	20240711	104000	47041980	19000	19000	19000	19000	759
509	20240711	103900	32620980	18990	18990	18990	18990	141
510	20240711	103800	29943390	19000	19000	19000	19000	263
511	20240711	103700	24946390	19000	19000	19000	19000	0
512	20240711	103600	24946390	19000	19000	19000	19000	0
513	20240711	103500	24946390	19000	19030	19030	19000	270
514	20240711	103400	19812350	19030	19030	19030	19030	0
515	20240711	103300	19812350	19030	19040	19040	19030	45
516	20240711	103200	18955950	19040	19040	19040	19040	0
517	20240711	103100	18955950	19040	19040	19040	19040	0
518	20240711	103000	18955950	19040	19040	19040	19040	10
519	20240711	102900	18765550	19180	19180	19180	19180	0
520	20240711	102800	18765550	19180	19180	19180	19180	30
521	20240711	102700	18190150	19180	19180	19180	19180	0
522	20240711	102600	18190150	19180	19180	19180	19180	0
523	20240711	102500	18190150	19180	19180	19180	19180	4
524	20240711	102400	18113430	19190	19190	19190	19190	0
525	20240711	102300	18113430	19190	19190	19190	19190	0
526	20240711	102200	18113430	19190	19190	19190	19190	0
527	20240711	102100	18113430	19190	19190	19190	19190	0
528	20240711	102000	18113430	19190	19190	19190	19190	0
529	20240711	101900	18113430	19190	19190	19190	19190	1
530	20240711	101800	18094240	19030	19030	19030	19030	0
531	20240711	101700	18094240	19030	19030	19030	19030	0
532	20240711	101600	18094240	19030	19030	19030	19030	0
533	20240711	101500	18094240	19030	19030	19030	19030	0
534	20240711	101400	18094240	19030	19030	19030	19030	0
535	20240711	101300	18094240	19030	19030	19030	19030	0
536	20240711	101200	18094240	19030	19030	19030	19030	0
537	20240711	101100	18094240	19030	19030	19030	19030	0
538	20240711	101000	18094240	19030	19030	19030	19030	0
539	20240711	100900	18094240	19030	19040	19040	19030	26
540	20240711	100800	17599420	19200	19200	19200	19200	1
541	20240711	100700	17580220	19100	19130	19130	19100	114
542	20240711	100600	15402790	19200	19200	19200	19200	0
543	20240711	100500	15402790	19200	19200	19200	19200	0
544	20240711	100400	15402790	19200	19200	19200	19200	3
545	20240711	100300	15345190	19150	19150	19150	19150	0
546	20240711	100200	15345190	19150	19150	19150	19150	0
547	20240711	100100	15345190	19150	19200	19200	19150	66
548	20240711	100000	14080490	19200	19200	19200	19200	1
549	20240711	095900	14061290	19120	19120	19120	19120	0
550	20240711	095800	14061290	19120	19120	19120	19120	0
551	20240711	095700	14061290	19120	19120	19120	19120	0
552	20240711	095600	14061290	19120	19120	19120	19120	0
553	20240711	095500	14061290	19120	19120	19120	19120	20
554	20240711	095400	13678890	19110	19110	19110	19110	10
555	20240711	095300	13487790	19120	19120	19120	19120	0
556	20240711	095200	13487790	19120	19120	19120	19120	0
557	20240711	095100	13487790	19120	19120	19120	19120	15
558	20240711	095000	13200990	19110	19150	19150	19110	48
559	20240711	094900	12283190	19240	19240	19240	19240	0
560	20240711	094800	12283190	19240	19240	19240	19240	0
561	20240711	094700	12283190	19240	19240	19240	19240	0
562	20240711	094600	12283190	19240	19240	19240	19240	0
563	20240711	094500	12283190	19240	19220	19240	19220	10
564	20240711	094400	12090970	19210	19220	19220	19210	83
565	20240711	094300	10495740	19210	19210	19210	19210	0
566	20240711	094200	10495740	19210	19210	19210	19210	0
567	20240711	094100	10495740	19210	19210	19210	19210	0
568	20240711	094000	10495740	19210	19210	19210	19210	0
569	20240711	093900	10495740	19210	19210	19210	19210	5
570	20240711	093800	10399690	19220	19220	19220	19220	7
571	20240711	093700	10265150	19220	19220	19220	19220	0
572	20240711	093600	10265150	19220	19220	19220	19220	0
573	20240711	093500	10265150	19220	19220	19220	19220	0
574	20240711	093400	10265150	19220	19220	19220	19220	0
575	20240711	093300	10265150	19220	19160	19220	19160	25
576	20240711	093200	9786090	19100	19100	19100	19100	0
577	20240711	093100	9786090	19100	19100	19100	19100	0
578	20240711	093000	9786090	19100	19100	19100	19100	0
579	20240711	092900	9786090	19100	19100	19100	19100	0
580	20240711	092800	9786090	19100	19100	19100	19100	0
581	20240711	092700	9786090	19100	19100	19100	19100	0
582	20240711	092600	9786090	19100	19100	19100	19100	0
583	20240711	092500	9786090	19100	19100	19100	19100	0
584	20240711	092400	9786090	19100	19100	19100	19100	0
585	20240711	092300	9786090	19100	19100	19100	19100	0
586	20240711	092200	9786090	19100	19100	19100	19100	0
587	20240711	092100	9786090	19100	19100	19100	19100	70
588	20240711	092000	8449090	19300	19170	19310	19170	156
589	20240711	091900	5454550	19030	19030	19030	19030	0
590	20240711	091800	5454550	19030	19030	19030	19030	0
591	20240711	091700	5454550	19030	19030	19030	19030	0
592	20240711	091600	5454550	19030	19030	19030	19030	0
593	20240711	091500	5454550	19030	19030	19030	19030	0
594	20240711	091400	5454550	19030	19030	19030	19030	0
595	20240711	091300	5454550	19030	19030	19030	19030	0
596	20240711	091200	5454550	19030	19030	19030	19030	25
597	20240711	091100	4978800	19000	19000	19000	19000	0
598	20240711	091000	4978800	19000	19000	19000	19000	0
599	20240711	090900	4978800	19000	19000	19000	19000	0
600	20240711	090800	4978800	19000	19000	19000	19000	0
601	20240711	090700	4978800	19000	19000	19000	19000	0
602	20240711	090600	4978800	19000	19000	19000	19000	10
603	20240711	090500	4788800	19000	19000	19000	19000	0
604	20240711	090400	4788800	19000	19000	19000	19000	35
605	20240711	090300	4123800	19000	19000	19000	19000	18
606	20240711	090200	3781800	19100	19100	19100	19100	144
607	20240711	090100	1031400	19100	19100	19100	19100	0
608	20240711	090000	1031400	19100	19100	19100	19100	52