KissMeData/191420/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202700	303374130	19030	19030	19030	19030	1012
3	20240718	202600	303374130	19030	19030	19030	19030	0
4	20240718	202500	303374130	19030	19030	19030	19030	0
5	20240718	202400	303374130	19030	19030	19030	19030	0
6	20240718	202300	303374130	19030	19030	19030	19030	0
7	20240718	202200	303374130	19030	19030	19030	19030	0
8	20240718	202100	303374130	19030	19030	19030	19030	0
9	20240718	202000	303374130	19030	19030	19030	19030	0
10	20240718	201900	303374130	19030	19030	19030	19030	0
11	20240718	201800	303374130	19030	19030	19030	19030	0
12	20240718	201700	303374130	19030	19030	19030	19030	0
13	20240718	201600	303374130	19030	19030	19030	19030	0
14	20240718	201500	303374130	19030	19030	19030	19030	0
15	20240718	201400	303374130	19030	19030	19030	19030	0
16	20240718	201300	303374130	19030	19030	19030	19030	0
17	20240718	201200	303374130	19030	19030	19030	19030	0
18	20240718	201100	303374130	19030	19030	19030	19030	0
19	20240718	201000	303374130	19030	19030	19030	19030	0
20	20240718	200900	303374130	19030	19030	19030	19030	0
21	20240718	200800	303374130	19030	19030	19030	19030	0
22	20240718	200700	303374130	19030	19030	19030	19030	0
23	20240718	200600	303374130	19030	19030	19030	19030	0
24	20240718	200500	303374130	19030	19030	19030	19030	0
25	20240718	200400	303374130	19030	19030	19030	19030	0
26	20240718	200300	303374130	19030	19030	19030	19030	0
27	20240718	200200	303374130	19030	19030	19030	19030	0
28	20240718	200100	303374130	19030	19030	19030	19030	0
29	20240718	200000	303374130	19030	19030	19030	19030	0
30	20240718	195900	303374130	19030	19030	19030	19030	0
31	20240718	195800	303374130	19030	19030	19030	19030	0
32	20240718	195700	303374130	19030	19030	19030	19030	1012
33	20240718	195600	303374130	19030	19030	19030	19030	0
34	20240718	195500	303374130	19030	19030	19030	19030	0
35	20240718	195400	303374130	19030	19030	19030	19030	0
36	20240718	195300	303374130	19030	19030	19030	19030	0
37	20240718	195200	303374130	19030	19030	19030	19030	0
38	20240718	195100	303374130	19030	19030	19030	19030	0
39	20240718	195000	303374130	19030	19030	19030	19030	0
40	20240718	194900	303374130	19030	19030	19030	19030	0
41	20240718	194800	303374130	19030	19030	19030	19030	0
42	20240718	194700	303374130	19030	19030	19030	19030	0
43	20240718	194600	303374130	19030	19030	19030	19030	0
44	20240718	194500	303374130	19030	19030	19030	19030	0
45	20240718	194400	303374130	19030	19030	19030	19030	0
46	20240718	194300	303374130	19030	19030	19030	19030	0
47	20240718	194200	303374130	19030	19030	19030	19030	0
48	20240718	194100	303374130	19030	19030	19030	19030	0
49	20240718	194000	303374130	19030	19030	19030	19030	0
50	20240718	193900	303374130	19030	19030	19030	19030	0
51	20240718	193800	303374130	19030	19030	19030	19030	0
52	20240718	193700	303374130	19030	19030	19030	19030	0
53	20240718	193600	303374130	19030	19030	19030	19030	0
54	20240718	193500	303374130	19030	19030	19030	19030	0
55	20240718	193400	303374130	19030	19030	19030	19030	0
56	20240718	193300	303374130	19030	19030	19030	19030	0
57	20240718	193200	303374130	19030	19030	19030	19030	0
58	20240718	193100	303374130	19030	19030	19030	19030	0
59	20240718	193000	303374130	19030	19030	19030	19030	0
60	20240718	192900	303374130	19030	19030	19030	19030	0
61	20240718	192800	303374130	19030	19030	19030	19030	0
62	20240718	192700	303374130	19030	19030	19030	19030	1012
63	20240718	192600	303374130	19030	19030	19030	19030	0
64	20240718	192500	303374130	19030	19030	19030	19030	0
65	20240718	192400	303374130	19030	19030	19030	19030	0
66	20240718	192300	303374130	19030	19030	19030	19030	0
67	20240718	192200	303374130	19030	19030	19030	19030	0
68	20240718	192100	303374130	19030	19030	19030	19030	0
69	20240718	192000	303374130	19030	19030	19030	19030	0
70	20240718	191900	303374130	19030	19030	19030	19030	0
71	20240718	191800	303374130	19030	19030	19030	19030	0
72	20240718	191700	303374130	19030	19030	19030	19030	0
73	20240718	191600	303374130	19030	19030	19030	19030	0
74	20240718	191500	303374130	19030	19030	19030	19030	0
75	20240718	191400	303374130	19030	19030	19030	19030	0
76	20240718	191300	303374130	19030	19030	19030	19030	0
77	20240718	191200	303374130	19030	19030	19030	19030	0
78	20240718	191100	303374130	19030	19030	19030	19030	0
79	20240718	191000	303374130	19030	19030	19030	19030	0
80	20240718	190900	303374130	19030	19030	19030	19030	0
81	20240718	190800	303374130	19030	19030	19030	19030	0
82	20240718	190700	303374130	19030	19030	19030	19030	0
83	20240718	190600	303374130	19030	19030	19030	19030	0
84	20240718	190500	303374130	19030	19030	19030	19030	0
85	20240718	190400	303374130	19030	19030	19030	19030	0
86	20240718	190300	303374130	19030	19030	19030	19030	0
87	20240718	190200	303374130	19030	19030	19030	19030	0
88	20240718	190100	303374130	19030	19030	19030	19030	0
89	20240718	190000	303374130	19030	19030	19030	19030	0
90	20240718	185900	303374130	19030	19030	19030	19030	0
91	20240718	185800	303374130	19030	19030	19030	19030	0
92	20240718	185700	303374130	19030	19030	19030	19030	1012
93	20240718	185600	303374130	19030	19030	19030	19030	0
94	20240718	185500	303374130	19030	19030	19030	19030	0
95	20240718	185400	303374130	19030	19030	19030	19030	0
96	20240718	185300	303374130	19030	19030	19030	19030	0
97	20240718	185200	303374130	19030	19030	19030	19030	0
98	20240718	185100	303374130	19030	19030	19030	19030	0
99	20240718	185000	303374130	19030	19030	19030	19030	0
100	20240718	184900	303374130	19030	19030	19030	19030	0
101	20240718	184800	303374130	19030	19030	19030	19030	0
102	20240718	184700	303374130	19030	19030	19030	19030	0
103	20240718	184600	303374130	19030	19030	19030	19030	0
104	20240718	184500	303374130	19030	19030	19030	19030	0
105	20240718	184400	303374130	19030	19030	19030	19030	0
106	20240718	184300	303374130	19030	19030	19030	19030	0
107	20240718	184200	303374130	19030	19030	19030	19030	0
108	20240718	184100	303374130	19030	19030	19030	19030	0
109	20240718	184000	303374130	19030	19030	19030	19030	0
110	20240718	183900	303374130	19030	19030	19030	19030	0
111	20240718	183800	303374130	19030	19030	19030	19030	0
112	20240718	183700	303374130	19030	19030	19030	19030	0
113	20240718	183600	303374130	19030	19030	19030	19030	0
114	20240718	183500	303374130	19030	19030	19030	19030	0
115	20240718	183400	303374130	19030	19030	19030	19030	0
116	20240718	183300	303374130	19030	19030	19030	19030	0
117	20240718	183200	303374130	19030	19030	19030	19030	0
118	20240718	183100	303374130	19030	19030	19030	19030	0
119	20240718	183000	303374130	19030	19030	19030	19030	0
120	20240718	182900	303374130	19030	19030	19030	19030	0
121	20240718	182800	303374130	19030	19030	19030	19030	0
122	20240718	182700	303374130	19030	19030	19030	19030	1012
123	20240718	182600	303374130	19030	19030	19030	19030	0
124	20240718	182500	303374130	19030	19030	19030	19030	0
125	20240718	182400	303374130	19030	19030	19030	19030	0
126	20240718	182300	303374130	19030	19030	19030	19030	0
127	20240718	182200	303374130	19030	19030	19030	19030	0
128	20240718	182100	303374130	19030	19030	19030	19030	0
129	20240718	182000	303374130	19030	19030	19030	19030	0
130	20240718	181900	303374130	19030	19030	19030	19030	0
131	20240718	181800	303374130	19030	19030	19030	19030	0
132	20240718	181700	303374130	19030	19030	19030	19030	0
133	20240718	181600	303374130	19030	19030	19030	19030	0
134	20240718	181500	303374130	19030	19030	19030	19030	0
135	20240718	181400	303374130	19030	19030	19030	19030	0
136	20240718	181300	303374130	19030	19030	19030	19030	0
137	20240718	181200	303374130	19030	19030	19030	19030	0
138	20240718	181100	303374130	19030	19030	19030	19030	0
139	20240718	181000	303374130	19030	19030	19030	19030	0
140	20240718	180900	303374130	19030	19030	19030	19030	0
141	20240718	180800	303374130	19030	19030	19030	19030	0
142	20240718	180700	303374130	19030	19030	19030	19030	0
143	20240718	180600	303374130	19030	19030	19030	19030	0
144	20240718	180500	303374130	19030	19030	19030	19030	0
145	20240718	180400	303374130	19030	19030	19030	19030	0
146	20240718	180300	303374130	19030	19030	19030	19030	0
147	20240718	180200	303374130	19030	19030	19030	19030	0
148	20240718	180100	303374130	19030	19030	19030	19030	0
149	20240718	180000	303374130	19030	19030	19030	19030	0
150	20240718	175900	303374130	19030	19030	19030	19030	0
151	20240718	175800	303374130	19030	19030	19030	19030	0
152	20240718	175700	303374130	19030	19030	19030	19030	1012
153	20240718	175600	303374130	19030	19030	19030	19030	0
154	20240718	175500	303374130	19030	19030	19030	19030	0
155	20240718	175400	303374130	19030	19030	19030	19030	0
156	20240718	175300	303374130	19030	19030	19030	19030	0
157	20240718	175200	303374130	19030	19030	19030	19030	0
158	20240718	175100	303374130	19030	19030	19030	19030	0
159	20240718	175000	303374130	19030	19030	19030	19030	0
160	20240718	174900	303374130	19030	19030	19030	19030	0
161	20240718	174800	303374130	19030	19030	19030	19030	0
162	20240718	174700	303374130	19030	19030	19030	19030	0
163	20240718	174600	303374130	19030	19030	19030	19030	0
164	20240718	174500	303374130	19030	19030	19030	19030	0
165	20240718	174400	303374130	19030	19030	19030	19030	0
166	20240718	174300	303374130	19030	19030	19030	19030	0
167	20240718	174200	303374130	19030	19030	19030	19030	0
168	20240718	174100	303374130	19030	19030	19030	19030	0
169	20240718	174000	303374130	19030	19030	19030	19030	0
170	20240718	173900	303374130	19030	19030	19030	19030	0
171	20240718	173800	303374130	19030	19030	19030	19030	0
172	20240718	173700	303374130	19030	19030	19030	19030	0
173	20240718	173600	303374130	19030	19030	19030	19030	0
174	20240718	173500	303374130	19030	19030	19030	19030	0
175	20240718	173400	303374130	19030	19030	19030	19030	0
176	20240718	173300	303374130	19030	19030	19030	19030	0
177	20240718	173200	303374130	19030	19030	19030	19030	0
178	20240718	173100	303374130	19030	19030	19030	19030	0
179	20240718	173000	303374130	19030	19030	19030	19030	0
180	20240718	172900	303374130	19030	19030	19030	19030	0
181	20240718	172800	303374130	19030	19030	19030	19030	0
182	20240718	172700	303374130	19030	19030	19030	19030	1012
183	20240718	172600	303374130	19030	19030	19030	19030	0
184	20240718	172500	303374130	19030	19030	19030	19030	0
185	20240718	172400	303374130	19030	19030	19030	19030	0
186	20240718	172300	303374130	19030	19030	19030	19030	0
187	20240718	172200	303374130	19030	19030	19030	19030	0
188	20240718	172100	303374130	19030	19030	19030	19030	0
189	20240718	172000	303374130	19030	19030	19030	19030	0
190	20240718	171900	303374130	19030	19030	19030	19030	0
191	20240718	171800	303374130	19030	19030	19030	19030	0
192	20240718	171700	303374130	19030	19030	19030	19030	0
193	20240718	171600	303374130	19030	19030	19030	19030	0
194	20240718	171500	303374130	19030	19030	19030	19030	0
195	20240718	171400	303374130	19030	19030	19030	19030	0
196	20240718	171300	303374130	19030	19030	19030	19030	0
197	20240718	171200	303374130	19030	19030	19030	19030	0
198	20240718	171100	303374130	19030	19030	19030	19030	0
199	20240718	171000	303374130	19030	19030	19030	19030	0
200	20240718	170900	303374130	19030	19030	19030	19030	0
201	20240718	170800	303374130	19030	19030	19030	19030	0
202	20240718	170700	303374130	19030	19030	19030	19030	0
203	20240718	170600	303374130	19030	19030	19030	19030	0
204	20240718	170500	303374130	19030	19030	19030	19030	0
205	20240718	170400	303374130	19030	19030	19030	19030	0
206	20240718	170300	303374130	19030	19030	19030	19030	0
207	20240718	170200	303374130	19030	19030	19030	19030	0
208	20240718	170100	303374130	19030	19030	19030	19030	0
209	20240718	170000	303374130	19030	19030	19030	19030	0
210	20240718	165900	303374130	19030	19030	19030	19030	0
211	20240718	165800	303374130	19030	19030	19030	19030	0
212	20240718	165700	303374130	19030	19030	19030	19030	1012
213	20240718	165600	303374130	19030	19030	19030	19030	0
214	20240718	165500	303374130	19030	19030	19030	19030	0
215	20240718	165400	303374130	19030	19030	19030	19030	0
216	20240718	165300	303374130	19030	19030	19030	19030	0
217	20240718	165200	303374130	19030	19030	19030	19030	0
218	20240718	165100	303374130	19030	19030	19030	19030	0
219	20240718	165000	303374130	19030	19030	19030	19030	0
220	20240718	164900	303374130	19030	19030	19030	19030	0
221	20240718	164800	303374130	19030	19030	19030	19030	0
222	20240718	164700	303374130	19030	19030	19030	19030	0
223	20240718	164600	303374130	19030	19030	19030	19030	0
224	20240718	164500	303374130	19030	19030	19030	19030	0
225	20240718	164400	303374130	19030	19030	19030	19030	0
226	20240718	164300	303374130	19030	19030	19030	19030	0
227	20240718	164200	303374130	19030	19030	19030	19030	0
228	20240718	164100	303374130	19030	19030	19030	19030	0
229	20240718	164000	303374130	19030	19030	19030	19030	0
230	20240718	163900	303374130	19030	19030	19030	19030	0
231	20240718	163800	303374130	19030	19030	19030	19030	0
232	20240718	163700	303374130	19030	19030	19030	19030	0
233	20240718	163600	303374130	19030	19030	19030	19030	0
234	20240718	163500	303374130	19030	19030	19030	19030	0
235	20240718	163400	303374130	19030	19030	19030	19030	0
236	20240718	163300	303374130	19030	19030	19030	19030	0
237	20240718	163200	303374130	19030	19030	19030	19030	0
238	20240718	163100	303374130	19030	19030	19030	19030	0
239	20240718	163000	303374130	19030	19030	19030	19030	0
240	20240718	162900	303374130	19030	19030	19030	19030	0
241	20240718	162800	303374130	19030	19030	19030	19030	0
242	20240718	162700	303374130	19030	19030	19030	19030	1012
243	20240718	162600	303374130	19030	19030	19030	19030	0
244	20240718	162500	303374130	19030	19030	19030	19030	0
245	20240718	162400	303374130	19030	19030	19030	19030	0
246	20240718	162300	303374130	19030	19030	19030	19030	0
247	20240718	162200	303374130	19030	19030	19030	19030	0
248	20240718	162100	303374130	19030	19030	19030	19030	0
249	20240718	162000	303374130	19030	19030	19030	19030	0
250	20240718	161900	303374130	19030	19030	19030	19030	0
251	20240718	161800	303374130	19030	19030	19030	19030	0
252	20240718	161700	303374130	19030	19030	19030	19030	0
253	20240718	161600	303374130	19030	19030	19030	19030	0
254	20240718	161500	303374130	19030	19030	19030	19030	0
255	20240718	161400	303374130	19030	19030	19030	19030	0
256	20240718	161300	303374130	19030	19030	19030	19030	0
257	20240718	161200	303374130	19030	19030	19030	19030	0
258	20240718	161100	303374130	19030	19030	19030	19030	0
259	20240718	161000	303374130	19030	19030	19030	19030	0
260	20240718	160900	303374130	19030	19030	19030	19030	0
261	20240718	160800	303374130	19030	19030	19030	19030	0
262	20240718	160700	303374130	19030	19030	19030	19030	0
263	20240718	160600	303374130	19030	19030	19030	19030	0
264	20240718	160500	303374130	19030	19030	19030	19030	0
265	20240718	160400	303374130	19030	19030	19030	19030	0
266	20240718	160300	303374130	19030	19030	19030	19030	0
267	20240718	160200	303374130	19030	19030	19030	19030	0
268	20240718	160100	303374130	19030	19030	19030	19030	0
269	20240718	160000	303374130	19030	19030	19030	19030	0
270	20240718	155900	303374130	19030	19030	19030	19030	0
271	20240718	155800	303374130	19030	19030	19030	19030	0
272	20240718	155700	303374130	19030	19030	19030	19030	1012
273	20240718	155600	303374130	19030	19030	19030	19030	0
274	20240718	155500	303374130	19030	19030	19030	19030	0
275	20240718	155400	303374130	19030	19030	19030	19030	0
276	20240718	155300	303374130	19030	19030	19030	19030	0
277	20240718	155200	303374130	19030	19030	19030	19030	0
278	20240718	155100	303374130	19030	19030	19030	19030	0
279	20240718	155000	303374130	19030	19030	19030	19030	0
280	20240718	154900	303374130	19030	19030	19030	19030	0
281	20240718	154800	303374130	19030	19030	19030	19030	0
282	20240718	154700	303374130	19030	19030	19030	19030	0
283	20240718	154600	303374130	19030	19030	19030	19030	0
284	20240718	154500	303374130	19030	19030	19030	19030	0
285	20240718	154400	303374130	19030	19030	19030	19030	0
286	20240718	154300	303374130	19030	19030	19030	19030	0
287	20240718	154200	303374130	19030	19030	19030	19030	0
288	20240718	154100	303374130	19030	19030	19030	19030	0
289	20240718	154000	303374130	19030	19030	19030	19030	0
290	20240718	153900	303374130	19030	19030	19030	19030	0
291	20240718	153800	303374130	19030	19030	19030	19030	0
292	20240718	153700	303374130	19030	19030	19030	19030	0
293	20240718	153600	303374130	19030	19030	19030	19030	0
294	20240718	153500	303374130	19030	19030	19030	19030	0
295	20240718	153400	303374130	19030	19030	19030	19030	0
296	20240718	153300	303374130	19030	19030	19030	19030	0
297	20240718	153200	303374130	19030	19030	19030	19030	0
298	20240718	153100	303374130	19030	19030	19030	19030	0
299	20240718	153000	303374130	19030	19030	19030	19030	1012
300	20240718	152900	284115770	19120	19120	19120	19120	0
301	20240718	152800	284115770	19120	19120	19120	19120	0
302	20240718	152700	284115770	19120	19120	19120	19120	0
303	20240718	152600	284115770	19120	19120	19120	19120	0
304	20240718	152500	284115770	19120	19120	19120	19120	0
305	20240718	152400	284115770	19120	19120	19120	19120	0
306	20240718	152300	284115770	19120	19120	19120	19120	0
307	20240718	152200	284115770	19120	19120	19120	19120	0
308	20240718	152100	284115770	19120	19120	19120	19120	0
309	20240718	152000	284115770	19120	19120	19120	19120	0
310	20240718	151900	284115770	19120	19120	19120	19120	121
311	20240718	151800	281802250	19010	19030	19040	19000	768
312	20240718	151700	267197360	19100	19200	19200	19100	1282
313	20240718	151600	242658600	19190	19200	19200	19190	34
314	20240718	151500	242006120	19190	19280	19280	19190	118
315	20240718	151400	239737070	19190	19240	19280	19190	489
316	20240718	151300	230309620	19230	19200	19230	19190	3
317	20240718	151200	230252000	19180	19180	19180	19180	0
318	20240718	151100	230252000	19180	19180	19180	19180	0
319	20240718	151000	230252000	19180	19180	19180	19180	8
320	20240718	150900	230098560	19200	19300	19300	19200	706
321	20240718	150800	216518140	19310	19320	19430	19310	5
322	20240718	150700	216421450	19370	19370	19370	19370	0
323	20240718	150600	216421450	19370	19370	19370	19370	0
324	20240718	150500	216421450	19370	19340	19370	19340	40
325	20240718	150400	215646930	19360	19350	19360	19350	3
326	20240718	150300	215588860	19330	19330	19330	19330	1
327	20240718	150200	215569530	19290	19290	19290	19290	277
328	20240718	150100	210226200	19290	19290	19290	19290	0
329	20240718	150000	210226200	19290	19290	19290	19290	84
330	20240718	145900	208605840	19290	19290	19290	19290	0
331	20240718	145800	208605840	19290	19290	19290	19290	0
332	20240718	145700	208605840	19290	19290	19290	19290	0
333	20240718	145600	208605840	19290	19300	19300	19290	100
334	20240718	145500	206676820	19290	19290	19290	19290	0
335	20240718	145400	206676820	19290	19290	19290	19290	0
336	20240718	145300	206676820	19290	19360	19360	19290	30
337	20240718	145200	206096370	19280	19280	19280	19280	0
338	20240718	145100	206096370	19280	19280	19280	19280	0
339	20240718	145000	206096370	19280	19340	19340	19280	799
340	20240718	144900	190668760	19340	19340	19340	19340	0
341	20240718	144800	190668760	19340	19390	19390	19340	433
342	20240718	144700	182285780	19450	19450	19450	19450	0
343	20240718	144600	182285780	19450	19450	19450	19450	0
344	20240718	144500	182285780	19450	19450	19450	19450	1
345	20240718	144400	182266330	19450	19450	19450	19450	0
346	20240718	144300	182266330	19450	19450	19450	19450	51
347	20240718	144200	181274380	19450	19450	19450	19450	0
348	20240718	144100	181274380	19450	19450	19450	19450	1
349	20240718	144000	181254930	19450	19450	19450	19450	0
350	20240718	143900	181254930	19450	19450	19450	19450	0
351	20240718	143800	181254930	19450	19450	19450	19450	0
352	20240718	143700	181254930	19450	19450	19450	19450	10
353	20240718	143600	181060430	19360	19360	19360	19360	0
354	20240718	143500	181060430	19360	19360	19360	19360	0
355	20240718	143400	181060430	19360	19380	19380	19360	250
356	20240718	143300	176217230	19400	19400	19400	19400	29
357	20240718	143200	175654630	19400	19400	19400	19400	0
358	20240718	143100	175654630	19400	19400	19400	19400	0
359	20240718	143000	175654630	19400	19400	19400	19400	0
360	20240718	142900	175654630	19400	19400	19400	19400	0
361	20240718	142800	175654630	19400	19400	19400	19400	11
362	20240718	142700	175441230	19400	19420	19420	19400	150
363	20240718	142600	172530490	19500	19500	19500	19500	0
364	20240718	142500	172530490	19500	19500	19500	19500	0
365	20240718	142400	172530490	19500	19500	19500	19500	0
366	20240718	142300	172530490	19500	19500	19500	19500	0
367	20240718	142200	172530490	19500	19500	19500	19500	0
368	20240718	142100	172530490	19500	19500	19500	19500	0
369	20240718	142000	172530490	19500	19500	19500	19500	0
370	20240718	141900	172530490	19500	19500	19500	19500	0
371	20240718	141800	172530490	19500	19500	19500	19500	0
372	20240718	141700	172530490	19500	19500	19500	19500	1
373	20240718	141600	172510990	19530	19530	19530	19530	0
374	20240718	141500	172510990	19530	19530	19530	19530	0
375	20240718	141400	172510990	19530	19530	19530	19530	0
376	20240718	141300	172510990	19530	19530	19530	19530	0
377	20240718	141200	172510990	19530	19530	19530	19530	0
378	20240718	141100	172510990	19530	19530	19530	19530	0
379	20240718	141000	172510990	19530	19530	19530	19530	0
380	20240718	140900	172510990	19530	19500	19530	19500	7
381	20240718	140800	172374430	19500	19500	19500	19500	1
382	20240718	140700	172354930	19500	19500	19500	19500	0
383	20240718	140600	172354930	19500	19500	19500	19500	0
384	20240718	140500	172354930	19500	19500	19500	19500	0
385	20240718	140400	172354930	19500	19500	19500	19500	0
386	20240718	140300	172354930	19500	19490	19500	19490	2
387	20240718	140200	172315940	19420	19420	19420	19420	0
388	20240718	140100	172315940	19420	19380	19420	19380	55
389	20240718	140000	171247920	19380	19440	19440	19380	32
390	20240718	135900	170626200	19590	19590	19590	19590	0
391	20240718	135800	170626200	19590	19590	19590	19590	0
392	20240718	135700	170626200	19590	19590	19590	19590	0
393	20240718	135600	170626200	19590	19590	19590	19590	0
394	20240718	135500	170626200	19590	19590	19590	19590	0
395	20240718	135400	170626200	19590	19590	19590	19590	0
396	20240718	135300	170626200	19590	19590	19590	19590	0
397	20240718	135200	170626200	19590	19590	19590	19590	0
398	20240718	135100	170626200	19590	19590	19590	19590	0
399	20240718	135000	170626200	19590	19590	19590	19590	0
400	20240718	134900	170626200	19590	19590	19590	19590	0
401	20240718	134800	170626200	19590	19590	19590	19590	0
402	20240718	134700	170626200	19590	19590	19590	19590	0
403	20240718	134600	170626200	19590	19440	19590	19440	5
404	20240718	134500	170528850	19440	19400	19440	19400	412
405	20240718	134400	162535250	19400	19400	19400	19400	52
406	20240718	134300	161526450	19370	19370	19370	19370	0
407	20240718	134200	161526450	19370	19370	19370	19370	1
408	20240718	134100	161507080	19350	19350	19350	19350	0
409	20240718	134000	161507080	19350	19480	19480	19350	2054
410	20240718	133900	121624260	19470	19470	19470	19470	0
411	20240718	133800	121624260	19470	19470	19470	19470	0
412	20240718	133700	121624260	19470	19470	19470	19470	0
413	20240718	133600	121624260	19470	19470	19470	19470	0
414	20240718	133500	121624260	19470	19470	19470	19470	0
415	20240718	133400	121624260	19470	19470	19470	19470	0
416	20240718	133300	121624260	19470	19470	19470	19470	0
417	20240718	133200	121624260	19470	19470	19470	19470	0
418	20240718	133100	121624260	19470	19470	19470	19470	0
419	20240718	133000	121624260	19470	19470	19470	19470	0
420	20240718	132900	121624260	19470	19470	19470	19470	0
421	20240718	132800	121624260	19470	19470	19470	19470	0
422	20240718	132700	121624260	19470	19470	19470	19470	0
423	20240718	132600	121624260	19470	19470	19470	19470	0
424	20240718	132500	121624260	19470	19470	19470	19470	0
425	20240718	132400	121624260	19470	19470	19470	19470	0
426	20240718	132300	121624260	19470	19470	19470	19470	0
427	20240718	132200	121624260	19470	19470	19470	19470	0
428	20240718	132100	121624260	19470	19470	19470	19470	0
429	20240718	132000	121624260	19470	19470	19470	19470	0
430	20240718	131900	121624260	19470	19470	19470	19470	0
431	20240718	131800	121624260	19470	19470	19470	19470	0
432	20240718	131700	121624260	19470	19470	19470	19470	0
433	20240718	131600	121624260	19470	19470	19470	19470	0
434	20240718	131500	121624260	19470	19470	19470	19470	0
435	20240718	131400	121624260	19470	19470	19470	19470	0
436	20240718	131300	121624260	19470	19470	19470	19470	0
437	20240718	131200	121624260	19470	19470	19470	19470	0
438	20240718	131100	121624260	19470	19470	19470	19470	0
439	20240718	131000	121624260	19470	19470	19470	19470	0
440	20240718	130900	121624260	19470	19520	19520	19470	81
441	20240718	130800	120047140	19470	19470	19470	19470	0
442	20240718	130700	120047140	19470	19470	19470	19470	0
443	20240718	130600	120047140	19470	19470	19470	19470	0
444	20240718	130500	120047140	19470	19470	19470	19470	0
445	20240718	130400	120047140	19470	19470	19470	19470	1
446	20240718	130300	120027670	19470	19470	19470	19470	0
447	20240718	130200	120027670	19470	19470	19470	19470	20
448	20240718	130100	119638270	19480	19480	19480	19480	63
449	20240718	130000	118411030	19480	19480	19480	19480	0
450	20240718	125900	118411030	19480	19480	19480	19480	7
451	20240718	125800	118274670	19490	19490	19490	19490	20
452	20240718	125700	117884870	19480	19480	19480	19480	0
453	20240718	125600	117884870	19480	19480	19480	19480	0
454	20240718	125500	117884870	19480	19480	19480	19480	0
455	20240718	125400	117884870	19480	19480	19480	19480	0
456	20240718	125300	117884870	19480	19480	19480	19480	50
457	20240718	125200	116910870	19500	19580	19580	19500	172
458	20240718	125100	113549370	19580	19580	19580	19580	10
459	20240718	125000	113353570	19590	19590	19590	19590	0
460	20240718	124900	113353570	19590	19590	19590	19590	19
461	20240718	124800	112981360	19590	19600	19600	19590	61
462	20240718	124700	111786340	19600	19600	19600	19600	0
463	20240718	124600	111786340	19600	19600	19600	19600	0
464	20240718	124500	111786340	19600	19600	19600	19600	0
465	20240718	124400	111786340	19600	19600	19600	19600	0
466	20240718	124300	111786340	19600	19600	19600	19600	0
467	20240718	124200	111786340	19600	19600	19600	19600	0
468	20240718	124100	111786340	19600	19600	19600	19600	0
469	20240718	124000	111786340	19600	19600	19600	19600	0
470	20240718	123900	111786340	19600	19600	19600	19600	0
471	20240718	123800	111786340	19600	19600	19600	19600	0
472	20240718	123700	111786340	19600	19600	19600	19600	0
473	20240718	123600	111786340	19600	19600	19600	19600	0
474	20240718	123500	111786340	19600	19600	19600	19600	0
475	20240718	123400	111786340	19600	19600	19600	19600	0
476	20240718	123300	111786340	19600	19600	19600	19600	0
477	20240718	123200	111786340	19600	19600	19600	19600	5
478	20240718	123100	111688340	19600	19600	19600	19600	0
479	20240718	123000	111688340	19600	19600	19600	19600	0
480	20240718	122900	111688340	19600	19600	19600	19600	3
481	20240718	122800	111629540	19590	19590	19590	19590	0
482	20240718	122700	111629540	19590	19590	19590	19590	0
483	20240718	122600	111629540	19590	19590	19590	19590	0
484	20240718	122500	111629540	19590	19590	19590	19590	0
485	20240718	122400	111629540	19590	19590	19590	19590	0
486	20240718	122300	111629540	19590	19590	19590	19590	0
487	20240718	122200	111629540	19590	19590	19590	19590	0
488	20240718	122100	111629540	19590	19590	19590	19590	0
489	20240718	122000	111629540	19590	19590	19590	19590	0
490	20240718	121900	111629540	19590	19590	19590	19590	0
491	20240718	121800	111629540	19590	19590	19590	19590	0
492	20240718	121700	111629540	19590	19590	19590	19590	0
493	20240718	121600	111629540	19590	19590	19590	19590	0
494	20240718	121500	111629540	19590	19590	19590	19590	0
495	20240718	121400	111629540	19590	19590	19590	19590	0
496	20240718	121300	111629540	19590	19590	19590	19590	0
497	20240718	121200	111629540	19590	19590	19590	19590	0
498	20240718	121100	111629540	19590	19590	19590	19590	39
499	20240718	121000	110865530	19610	19610	19610	19610	0
500	20240718	120900	110865530	19610	19620	19620	19610	74
501	20240718	120800	109414190	19630	19630	19630	19630	101
502	20240718	120700	107431560	19640	19650	19650	19640	39
503	20240718	120600	106665220	19660	19670	19670	19660	37
504	20240718	120500	105937550	19750	19750	19750	19750	0
505	20240718	120400	105937550	19750	19750	19750	19750	0
506	20240718	120300	105937550	19750	19750	19750	19750	0
507	20240718	120200	105937550	19750	19750	19750	19750	0
508	20240718	120100	105937550	19750	19750	19750	19750	0
509	20240718	120000	105937550	19750	19750	19750	19750	0
510	20240718	115900	105937550	19750	19750	19750	19750	0
511	20240718	115800	105937550	19750	19750	19750	19750	0
512	20240718	115700	105937550	19750	19750	19750	19750	0
513	20240718	115600	105937550	19750	19750	19750	19750	0
514	20240718	115500	105937550	19750	19750	19750	19750	0
515	20240718	115400	105937550	19750	19750	19750	19750	0
516	20240718	115300	105937550	19750	19750	19750	19750	0
517	20240718	115200	105937550	19750	19750	19750	19750	0
518	20240718	115100	105937550	19750	19750	19750	19750	0
519	20240718	115000	105937550	19750	19750	19750	19750	0
520	20240718	114900	105937550	19750	19750	19750	19750	0
521	20240718	114800	105937550	19750	19750	19750	19750	0
522	20240718	114700	105937550	19750	19750	19750	19750	0
523	20240718	114600	105937550	19750	19750	19750	19750	0
524	20240718	114500	105937550	19750	19750	19750	19750	0
525	20240718	114400	105937550	19750	19750	19750	19750	0
526	20240718	114300	105937550	19750	19750	19750	19750	0
527	20240718	114200	105937550	19750	19750	19750	19750	0
528	20240718	114100	105937550	19750	19750	19750	19750	2
529	20240718	114000	105898050	19750	19750	19750	19750	0
530	20240718	113900	105898050	19750	19750	19750	19750	0
531	20240718	113800	105898050	19750	19750	19750	19750	2
532	20240718	113700	105858550	19700	19700	19700	19700	0
533	20240718	113600	105858550	19700	19700	19700	19700	0
534	20240718	113500	105858550	19700	19700	19700	19700	0
535	20240718	113400	105858550	19700	19700	19700	19700	0
536	20240718	113300	105858550	19700	19700	19700	19700	0
537	20240718	113200	105858550	19700	19700	19700	19700	196
538	20240718	113100	101997350	19650	19680	19680	19650	200
539	20240718	113000	98067190	19650	19650	19650	19650	0
540	20240718	112900	98067190	19650	19650	19650	19650	0
541	20240718	112800	98067190	19650	19650	19650	19650	0
542	20240718	112700	98067190	19650	19650	19650	19650	0
543	20240718	112600	98067190	19650	19650	19650	19650	0
544	20240718	112500	98067190	19650	19650	19650	19650	0
545	20240718	112400	98067190	19650	19650	19650	19650	0
546	20240718	112300	98067190	19650	19650	19650	19650	0
547	20240718	112200	98067190	19650	19650	19650	19650	0
548	20240718	112100	98067190	19650	19650	19650	19650	0
549	20240718	112000	98067190	19650	19650	19650	19650	1
550	20240718	111900	98047540	19630	19630	19630	19630	0
551	20240718	111800	98047540	19630	19630	19630	19630	0
552	20240718	111700	98047540	19630	19630	19630	19630	0
553	20240718	111600	98047540	19630	19630	19630	19630	0
554	20240718	111500	98047540	19630	19630	19630	19630	0
555	20240718	111400	98047540	19630	19630	19630	19630	0
556	20240718	111300	98047540	19630	19630	19630	19630	0
557	20240718	111200	98047540	19630	19630	19630	19630	0
558	20240718	111100	98047540	19630	19630	19630	19630	0
559	20240718	111000	98047540	19630	19630	19630	19630	0
560	20240718	110900	98047540	19630	19630	19630	19630	0
561	20240718	110800	98047540	19630	19630	19630	19630	0
562	20240718	110700	98047540	19630	19630	19630	19630	0
563	20240718	110600	98047540	19630	19630	19630	19630	0
564	20240718	110500	98047540	19630	19630	19630	19630	0
565	20240718	110400	98047540	19630	19630	19630	19630	0
566	20240718	110300	98047540	19630	19630	19630	19630	0
567	20240718	110200	98047540	19630	19630	19630	19630	0
568	20240718	110100	98047540	19630	19630	19630	19630	0
569	20240718	110000	98047540	19630	19630	19630	19630	0
570	20240718	105900	98047540	19630	19630	19630	19630	0
571	20240718	105800	98047540	19630	19630	19630	19630	0
572	20240718	105700	98047540	19630	19630	19630	19630	0
573	20240718	105600	98047540	19630	19630	19630	19630	0
574	20240718	105500	98047540	19630	19630	19630	19630	0
575	20240718	105400	98047540	19630	19630	19630	19630	0
576	20240718	105300	98047540	19630	19630	19630	19630	0
577	20240718	105200	98047540	19630	19630	19630	19630	0
578	20240718	105100	98047540	19630	19630	19630	19630	0
579	20240718	105000	98047540	19630	19630	19630	19630	0
580	20240718	104900	98047540	19630	19630	19630	19630	0
581	20240718	104800	98047540	19630	19630	19630	19630	0
582	20240718	104700	98047540	19630	19630	19630	19630	0
583	20240718	104600	98047540	19630	19630	19630	19630	0
584	20240718	104500	98047540	19630	19630	19630	19630	0
585	20240718	104400	98047540	19630	19650	19650	19630	15
586	20240718	104300	97753070	19640	19640	19640	19640	0
587	20240718	104200	97753070	19640	19640	19640	19640	0
588	20240718	104100	97753070	19640	19640	19640	19640	0
589	20240718	104000	97753070	19640	19640	19640	19640	0
590	20240718	103900	97753070	19640	19640	19640	19640	0
591	20240718	103800	97753070	19640	19640	19640	19640	0
592	20240718	103700	97753070	19640	19640	19640	19640	0
593	20240718	103600	97753070	19640	19640	19640	19640	0
594	20240718	103500	97753070	19640	19640	19640	19640	0
595	20240718	103400	97753070	19640	19640	19640	19640	0
596	20240718	103300	97753070	19640	19640	19640	19640	0
597	20240718	103200	97753070	19640	19640	19640	19640	0
598	20240718	103100	97753070	19640	19640	19640	19640	0
599	20240718	103000	97753070	19640	19640	19640	19640	0
600	20240718	102900	97753070	19640	19640	19640	19640	1
601	20240718	102800	97733430	19740	19740	19740	19740	0
602	20240718	102700	97733430	19740	19740	19740	19740	0
603	20240718	102600	97733430	19740	19740	19740	19740	0
604	20240718	102500	97733430	19740	19740	19740	19740	0
605	20240718	102400	97733430	19740	19740	19740	19740	0
606	20240718	102300	97733430	19740	19740	19740	19740	0
607	20240718	102200	97733430	19740	19740	19740	19740	0
608	20240718	102100	97733430	19740	19740	19740	19740	0
609	20240718	102000	97733430	19740	19740	19740	19740	0
610	20240718	101900	97733430	19740	19740	19740	19740	0
611	20240718	101800	97733430	19740	19740	19740	19740	0
612	20240718	101700	97733430	19740	19740	19740	19740	0
613	20240718	101600	97733430	19740	19740	19740	19740	0
614	20240718	101500	97733430	19740	19740	19740	19740	0
615	20240718	101400	97733430	19740	19740	19740	19740	0
616	20240718	101300	97733430	19740	19740	19740	19740	0
617	20240718	101200	97733430	19740	19740	19740	19740	0
618	20240718	101100	97733430	19740	19740	19740	19740	0
619	20240718	101000	97733430	19740	19740	19740	19740	0
620	20240718	100900	97733430	19740	19740	19740	19740	0
621	20240718	100800	97733430	19740	19740	19740	19740	0
622	20240718	100700	97733430	19740	19740	19740	19740	0
623	20240718	100600	97733430	19740	19740	19740	19740	10
624	20240718	100500	97536030	19840	19840	19840	19840	0
625	20240718	100400	97536030	19840	19840	19840	19840	0
626	20240718	100300	97536030	19840	19840	19840	19840	0
627	20240718	100200	97536030	19840	19840	19840	19840	0
628	20240718	100100	97536030	19840	19840	19840	19840	0
629	20240718	100000	97536030	19840	19840	19840	19840	0
630	20240718	095900	97536030	19840	19840	19840	19840	0
631	20240718	095800	97536030	19840	19620	19840	19620	115
632	20240718	095700	95278630	19850	19790	19850	19790	40
633	20240718	095600	94485010	19860	19690	19860	19690	300
634	20240718	095500	88563020	19580	19580	19580	19580	0
635	20240718	095400	88563020	19580	19580	19580	19580	0
636	20240718	095300	88563020	19580	19620	19620	19580	24
637	20240718	095200	88092410	19730	19730	19730	19730	0
638	20240718	095100	88092410	19730	19730	19730	19730	0
639	20240718	095000	88092410	19730	19730	19730	19730	0
640	20240718	094900	88092410	19730	19730	19730	19730	0
641	20240718	094800	88092410	19730	19730	19730	19730	0
642	20240718	094700	88092410	19730	19730	19730	19730	0
643	20240718	094600	88092410	19730	19730	19730	19730	0
644	20240718	094500	88092410	19730	19730	19730	19730	0
645	20240718	094400	88092410	19730	19730	19730	19730	200
646	20240718	094300	84146410	19730	19730	19730	19730	0
647	20240718	094200	84146410	19730	19730	19730	19730	0
648	20240718	094100	84146410	19730	19730	19730	19730	0
649	20240718	094000	84146410	19730	19740	19740	19730	8
650	20240718	093900	83988560	19840	19840	19840	19840	0
651	20240718	093800	83988560	19840	19730	19840	19730	100
652	20240718	093700	82007260	19750	19600	19750	19570	4
653	20240718	093600	81928770	19910	19910	19910	19910	0
654	20240718	093500	81928770	19910	19790	19910	19790	200
655	20240718	093400	77961280	19640	19580	19640	19580	100
656	20240718	093300	75998370	19490	19480	19490	19480	20
657	20240718	093200	75608600	19400	19400	19400	19400	0
658	20240718	093100	75608600	19400	19400	19400	19400	0
659	20240718	093000	75608600	19400	19460	19460	19400	935
660	20240718	092900	57442610	19470	19500	19500	19470	40
661	20240718	092800	56662910	19470	19470	19470	19470	180
662	20240718	092700	53158310	19470	19470	19470	19460	23
663	20240718	092600	52710710	19470	19540	19540	19470	89
664	20240718	092500	50975920	19540	19540	19540	19540	0
665	20240718	092400	50975920	19540	19540	19540	19540	0
666	20240718	092300	50975920	19540	19540	19540	19540	13
667	20240718	092200	50721900	19460	19460	19460	19460	800
668	20240718	092100	35153900	19430	19430	19430	19430	0
669	20240718	092000	35153900	19430	19430	19430	19430	0
670	20240718	091900	35153900	19430	19430	19430	19430	0
671	20240718	091800	35153900	19430	19430	19430	19430	0
672	20240718	091700	35153900	19430	19430	19430	19430	0
673	20240718	091600	35153900	19430	19430	19430	19430	0
674	20240718	091500	35153900	19430	19430	19430	19430	0
675	20240718	091400	35153900	19430	19430	19430	19430	0
676	20240718	091300	35153900	19430	19460	19460	19430	537
677	20240718	091200	24709570	19470	19470	19470	19470	0
678	20240718	091100	24709570	19470	19480	19480	19470	9
679	20240718	091000	24534320	19590	19590	19590	19590	3
680	20240718	090900	24475550	19580	19580	19580	19580	0
681	20240718	090800	24475550	19580	19510	19580	19450	606
682	20240718	090700	12670760	19610	19610	19610	19610	100
683	20240718	090600	10709760	19610	19610	19610	19500	6
684	20240718	090500	10592490	19500	19500	19500	19500	22
685	20240718	090400	10163490	19500	19500	19500	19500	2
686	20240718	090300	10124490	19500	19630	19630	19500	31
687	20240718	090200	9519750	19570	19570	19570	19570	0
688	20240718	090100	9519750	19570	19570	19570	19460	104
689	20240718	090000	7494930	19440	19800	19800	19440	383