KissMeData/018250/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190600	665988710	18820	18820	18820	18820	895
3	20240715	190500	665988710	18820	18820	18820	18820	0
4	20240715	190400	665988710	18820	18820	18820	18820	0
5	20240715	190300	665988710	18820	18820	18820	18820	0
6	20240715	190200	665988710	18820	18820	18820	18820	0
7	20240715	190100	665988710	18820	18820	18820	18820	0
8	20240715	190000	665988710	18820	18820	18820	18820	0
9	20240715	185900	665988710	18820	18820	18820	18820	0
10	20240715	185800	665988710	18820	18820	18820	18820	0
11	20240715	185700	665988710	18820	18820	18820	18820	0
12	20240715	185600	665988710	18820	18820	18820	18820	0
13	20240715	185500	665988710	18820	18820	18820	18820	0
14	20240715	185400	665988710	18820	18820	18820	18820	0
15	20240715	185300	665988710	18820	18820	18820	18820	0
16	20240715	185200	665988710	18820	18820	18820	18820	0
17	20240715	185100	665988710	18820	18820	18820	18820	0
18	20240715	185000	665988710	18820	18820	18820	18820	0
19	20240715	184900	665988710	18820	18820	18820	18820	0
20	20240715	184800	665988710	18820	18820	18820	18820	0
21	20240715	184700	665988710	18820	18820	18820	18820	0
22	20240715	184600	665988710	18820	18820	18820	18820	0
23	20240715	184500	665988710	18820	18820	18820	18820	0
24	20240715	184400	665988710	18820	18820	18820	18820	0
25	20240715	184300	665988710	18820	18820	18820	18820	0
26	20240715	184200	665988710	18820	18820	18820	18820	0
27	20240715	184100	665988710	18820	18820	18820	18820	0
28	20240715	184000	665988710	18820	18820	18820	18820	0
29	20240715	183900	665988710	18820	18820	18820	18820	0
30	20240715	183800	665988710	18820	18820	18820	18820	0
31	20240715	183700	665988710	18820	18820	18820	18820	0
32	20240715	183600	665988710	18820	18820	18820	18820	895
33	20240715	183500	665988710	18820	18820	18820	18820	0
34	20240715	183400	665988710	18820	18820	18820	18820	0
35	20240715	183300	665988710	18820	18820	18820	18820	0
36	20240715	183200	665988710	18820	18820	18820	18820	0
37	20240715	183100	665988710	18820	18820	18820	18820	0
38	20240715	183000	665988710	18820	18820	18820	18820	0
39	20240715	182900	665988710	18820	18820	18820	18820	0
40	20240715	182800	665988710	18820	18820	18820	18820	0
41	20240715	182700	665988710	18820	18820	18820	18820	0
42	20240715	182600	665988710	18820	18820	18820	18820	0
43	20240715	182500	665988710	18820	18820	18820	18820	0
44	20240715	182400	665988710	18820	18820	18820	18820	0
45	20240715	182300	665988710	18820	18820	18820	18820	0
46	20240715	182200	665988710	18820	18820	18820	18820	0
47	20240715	182100	665988710	18820	18820	18820	18820	0
48	20240715	182000	665988710	18820	18820	18820	18820	0
49	20240715	181900	665988710	18820	18820	18820	18820	0
50	20240715	181800	665988710	18820	18820	18820	18820	0
51	20240715	181700	665988710	18820	18820	18820	18820	0
52	20240715	181600	665988710	18820	18820	18820	18820	0
53	20240715	181500	665988710	18820	18820	18820	18820	0
54	20240715	181400	665988710	18820	18820	18820	18820	0
55	20240715	181300	665988710	18820	18820	18820	18820	0
56	20240715	181200	665988710	18820	18820	18820	18820	0
57	20240715	181100	665988710	18820	18820	18820	18820	0
58	20240715	181000	665988710	18820	18820	18820	18820	0
59	20240715	180900	665988710	18820	18820	18820	18820	0
60	20240715	180800	665988710	18820	18820	18820	18820	0
61	20240715	180700	665988710	18820	18820	18820	18820	0
62	20240715	180600	665988710	18820	18820	18820	18820	895
63	20240715	180500	665988710	18820	18820	18820	18820	0
64	20240715	180400	665988710	18820	18820	18820	18820	0
65	20240715	180300	665988710	18820	18820	18820	18820	0
66	20240715	180200	665988710	18820	18820	18820	18820	0
67	20240715	180100	665988710	18820	18820	18820	18820	0
68	20240715	180000	665988710	18820	18820	18820	18820	0
69	20240715	175900	665988710	18820	18820	18820	18820	0
70	20240715	175800	665988710	18820	18820	18820	18820	0
71	20240715	175700	665988710	18820	18820	18820	18820	0
72	20240715	175600	665988710	18820	18820	18820	18820	0
73	20240715	175500	665988710	18820	18820	18820	18820	0
74	20240715	175400	665988710	18820	18820	18820	18820	0
75	20240715	175300	665988710	18820	18820	18820	18820	0
76	20240715	175200	665988710	18820	18820	18820	18820	0
77	20240715	175100	665988710	18820	18820	18820	18820	0
78	20240715	175000	665988710	18820	18820	18820	18820	0
79	20240715	174900	665988710	18820	18820	18820	18820	0
80	20240715	174800	665988710	18820	18820	18820	18820	0
81	20240715	174700	665988710	18820	18820	18820	18820	0
82	20240715	174600	665988710	18820	18820	18820	18820	0
83	20240715	174500	665988710	18820	18820	18820	18820	0
84	20240715	174400	665988710	18820	18820	18820	18820	0
85	20240715	174300	665988710	18820	18820	18820	18820	0
86	20240715	174200	665988710	18820	18820	18820	18820	0
87	20240715	174100	665988710	18820	18820	18820	18820	0
88	20240715	174000	665988710	18820	18820	18820	18820	0
89	20240715	173900	665988710	18820	18820	18820	18820	0
90	20240715	173800	665988710	18820	18820	18820	18820	0
91	20240715	173700	665988710	18820	18820	18820	18820	0
92	20240715	173600	665988710	18820	18820	18820	18820	895
93	20240715	173500	665988710	18820	18820	18820	18820	0
94	20240715	173400	665988710	18820	18820	18820	18820	0
95	20240715	173300	665988710	18820	18820	18820	18820	0
96	20240715	173200	665988710	18820	18820	18820	18820	0
97	20240715	173100	665988710	18820	18820	18820	18820	0
98	20240715	173000	665988710	18820	18820	18820	18820	0
99	20240715	172900	665988710	18820	18820	18820	18820	0
100	20240715	172800	665988710	18820	18820	18820	18820	0
101	20240715	172700	665988710	18820	18820	18820	18820	0
102	20240715	172600	665988710	18820	18820	18820	18820	0
103	20240715	172500	665988710	18820	18820	18820	18820	0
104	20240715	172400	665988710	18820	18820	18820	18820	0
105	20240715	172300	665988710	18820	18820	18820	18820	0
106	20240715	172200	665988710	18820	18820	18820	18820	0
107	20240715	172100	665988710	18820	18820	18820	18820	0
108	20240715	172000	665988710	18820	18820	18820	18820	0
109	20240715	171900	665988710	18820	18820	18820	18820	0
110	20240715	171800	665988710	18820	18820	18820	18820	0
111	20240715	171700	665988710	18820	18820	18820	18820	0
112	20240715	171600	665988710	18820	18820	18820	18820	0
113	20240715	171500	665988710	18820	18820	18820	18820	0
114	20240715	171400	665988710	18820	18820	18820	18820	0
115	20240715	171300	665988710	18820	18820	18820	18820	0
116	20240715	171200	665988710	18820	18820	18820	18820	0
117	20240715	171100	665988710	18820	18820	18820	18820	0
118	20240715	171000	665988710	18820	18820	18820	18820	0
119	20240715	170900	665988710	18820	18820	18820	18820	0
120	20240715	170800	665988710	18820	18820	18820	18820	0
121	20240715	170700	665988710	18820	18820	18820	18820	0
122	20240715	170600	665988710	18820	18820	18820	18820	895
123	20240715	170500	665988710	18820	18820	18820	18820	0
124	20240715	170400	665988710	18820	18820	18820	18820	0
125	20240715	170300	665988710	18820	18820	18820	18820	0
126	20240715	170200	665988710	18820	18820	18820	18820	0
127	20240715	170100	665988710	18820	18820	18820	18820	0
128	20240715	170000	665988710	18820	18820	18820	18820	0
129	20240715	165900	665988710	18820	18820	18820	18820	0
130	20240715	165800	665988710	18820	18820	18820	18820	0
131	20240715	165700	665988710	18820	18820	18820	18820	0
132	20240715	165600	665988710	18820	18820	18820	18820	0
133	20240715	165500	665988710	18820	18820	18820	18820	0
134	20240715	165400	665988710	18820	18820	18820	18820	0
135	20240715	165300	665988710	18820	18820	18820	18820	0
136	20240715	165200	665988710	18820	18820	18820	18820	0
137	20240715	165100	665988710	18820	18820	18820	18820	0
138	20240715	165000	665988710	18820	18820	18820	18820	0
139	20240715	164900	665988710	18820	18820	18820	18820	0
140	20240715	164800	665988710	18820	18820	18820	18820	0
141	20240715	164700	665988710	18820	18820	18820	18820	0
142	20240715	164600	665988710	18820	18820	18820	18820	0
143	20240715	164500	665988710	18820	18820	18820	18820	0
144	20240715	164400	665988710	18820	18820	18820	18820	0
145	20240715	164300	665988710	18820	18820	18820	18820	0
146	20240715	164200	665988710	18820	18820	18820	18820	0
147	20240715	164100	665988710	18820	18820	18820	18820	0
148	20240715	164000	665988710	18820	18820	18820	18820	0
149	20240715	163900	665988710	18820	18820	18820	18820	0
150	20240715	163800	665988710	18820	18820	18820	18820	0
151	20240715	163700	665988710	18820	18820	18820	18820	0
152	20240715	163600	665988710	18820	18820	18820	18820	895
153	20240715	163500	665988710	18820	18820	18820	18820	0
154	20240715	163400	665988710	18820	18820	18820	18820	0
155	20240715	163300	665988710	18820	18820	18820	18820	0
156	20240715	163200	665988710	18820	18820	18820	18820	0
157	20240715	163100	665988710	18820	18820	18820	18820	0
158	20240715	163000	665988710	18820	18820	18820	18820	0
159	20240715	162900	665988710	18820	18820	18820	18820	0
160	20240715	162800	665988710	18820	18820	18820	18820	0
161	20240715	162700	665988710	18820	18820	18820	18820	0
162	20240715	162600	665988710	18820	18820	18820	18820	0
163	20240715	162500	665988710	18820	18820	18820	18820	0
164	20240715	162400	665988710	18820	18820	18820	18820	0
165	20240715	162300	665988710	18820	18820	18820	18820	0
166	20240715	162200	665988710	18820	18820	18820	18820	0
167	20240715	162100	665988710	18820	18820	18820	18820	0
168	20240715	162000	665988710	18820	18820	18820	18820	0
169	20240715	161900	665988710	18820	18820	18820	18820	0
170	20240715	161800	665988710	18820	18820	18820	18820	0
171	20240715	161700	665988710	18820	18820	18820	18820	0
172	20240715	161600	665988710	18820	18820	18820	18820	0
173	20240715	161500	665988710	18820	18820	18820	18820	0
174	20240715	161400	665988710	18820	18820	18820	18820	0
175	20240715	161300	665988710	18820	18820	18820	18820	0
176	20240715	161200	665988710	18820	18820	18820	18820	0
177	20240715	161100	665988710	18820	18820	18820	18820	0
178	20240715	161000	665988710	18820	18820	18820	18820	0
179	20240715	160900	665988710	18820	18820	18820	18820	0
180	20240715	160800	665988710	18820	18820	18820	18820	0
181	20240715	160700	665988710	18820	18820	18820	18820	0
182	20240715	160600	665988710	18820	18820	18820	18820	895
183	20240715	160500	665988710	18820	18820	18820	18820	0
184	20240715	160400	665988710	18820	18820	18820	18820	0
185	20240715	160300	665988710	18820	18820	18820	18820	0
186	20240715	160200	665988710	18820	18820	18820	18820	0
187	20240715	160100	665988710	18820	18820	18820	18820	0
188	20240715	160000	665988710	18820	18820	18820	18820	0
189	20240715	155900	665988710	18820	18820	18820	18820	0
190	20240715	155800	665988710	18820	18820	18820	18820	0
191	20240715	155700	665988710	18820	18820	18820	18820	0
192	20240715	155600	665988710	18820	18820	18820	18820	0
193	20240715	155500	665988710	18820	18820	18820	18820	0
194	20240715	155400	665988710	18820	18820	18820	18820	0
195	20240715	155300	665988710	18820	18820	18820	18820	0
196	20240715	155200	665988710	18820	18820	18820	18820	0
197	20240715	155100	665988710	18820	18820	18820	18820	0
198	20240715	155000	665988710	18820	18820	18820	18820	0
199	20240715	154900	665988710	18820	18820	18820	18820	0
200	20240715	154800	665988710	18820	18820	18820	18820	0
201	20240715	154700	665988710	18820	18820	18820	18820	0
202	20240715	154600	665988710	18820	18820	18820	18820	0
203	20240715	154500	665988710	18820	18820	18820	18820	0
204	20240715	154400	665988710	18820	18820	18820	18820	0
205	20240715	154300	665988710	18820	18820	18820	18820	0
206	20240715	154200	665988710	18820	18820	18820	18820	0
207	20240715	154100	665988710	18820	18820	18820	18820	0
208	20240715	154000	665988710	18820	18820	18820	18820	0
209	20240715	153900	665988710	18820	18820	18820	18820	0
210	20240715	153800	665988710	18820	18820	18820	18820	0
211	20240715	153700	665988710	18820	18820	18820	18820	0
212	20240715	153600	665988710	18820	18820	18820	18820	895
213	20240715	153500	665988710	18820	18820	18820	18820	0
214	20240715	153400	665988710	18820	18820	18820	18820	0
215	20240715	153300	665988710	18820	18820	18820	18820	0
216	20240715	153200	665988710	18820	18820	18820	18820	0
217	20240715	153100	665988710	18820	18820	18820	18820	0
218	20240715	153000	665988710	18820	18820	18820	18820	895
219	20240715	152900	649144810	18810	18810	18810	18810	0
220	20240715	152800	649144810	18810	18810	18810	18810	0
221	20240715	152700	649144810	18810	18810	18810	18810	0
222	20240715	152600	649144810	18810	18810	18810	18810	0
223	20240715	152500	649144810	18810	18810	18810	18810	0
224	20240715	152400	649144810	18810	18810	18810	18810	0
225	20240715	152300	649144810	18810	18810	18810	18810	0
226	20240715	152200	649144810	18810	18810	18810	18810	0
227	20240715	152100	649144810	18810	18810	18810	18810	0
228	20240715	152000	649144810	18810	18810	18810	18810	0
229	20240715	151900	649144810	18810	18810	18820	18810	102
230	20240715	151800	647226180	18810	18810	18810	18810	92
231	20240715	151700	645495660	18820	18810	18830	18810	113
232	20240715	151600	643369300	18820	18810	18820	18810	88
233	20240715	151500	641713910	18810	18820	18820	18810	223
234	20240715	151400	637517720	18820	18820	18820	18820	139
235	20240715	151300	634901740	18830	18850	18850	18830	991
236	20240715	151200	616235560	18850	18850	18850	18850	43
237	20240715	151100	615425010	18850	18850	18850	18850	3
238	20240715	151000	615368460	18850	18850	18850	18850	3
239	20240715	150900	615311910	18850	18850	18850	18850	86
240	20240715	150800	613690810	18850	18860	18860	18850	7
241	20240715	150700	613558800	18850	18850	18850	18850	2
242	20240715	150600	613521100	18850	18850	18850	18850	160
243	20240715	150500	610505100	18850	18860	18860	18850	4
244	20240715	150400	610429690	18860	18860	18860	18860	45
245	20240715	150300	609580990	18860	18870	18870	18860	51
246	20240715	150200	608619120	18870	18860	18870	18860	112
247	20240715	150100	606506530	18870	18870	18870	18870	0
248	20240715	150000	606506530	18870	18870	18870	18870	1
249	20240715	145900	606487660	18870	18870	18870	18870	13
250	20240715	145800	606242350	18870	18870	18870	18870	2
251	20240715	145700	606204610	18860	18870	18870	18860	19
252	20240715	145600	605846190	18870	18870	18870	18870	10
253	20240715	145500	605657490	18870	18870	18870	18860	18
254	20240715	145400	605317860	18870	18870	18870	18870	166
255	20240715	145300	602185440	18880	18870	18880	18870	5
256	20240715	145200	602091070	18870	18870	18870	18860	406
257	20240715	145100	594432640	18880	18890	18890	18880	24
258	20240715	145000	593979490	18890	18880	18890	18880	219
259	20240715	144900	589844750	18880	18880	18880	18880	17
260	20240715	144800	589523790	18880	18880	18880	18870	56
261	20240715	144700	588466540	18880	18880	18880	18880	397
262	20240715	144600	580971180	18880	18890	18890	18880	248
263	20240715	144500	576288930	18890	18890	18890	18880	33
264	20240715	144400	575665830	18890	18890	18890	18890	0
265	20240715	144300	575665830	18890	18900	18900	18890	607
266	20240715	144200	564193560	18900	18900	18900	18900	2
267	20240715	144100	564155760	18890	18890	18890	18890	105
268	20240715	144000	562172310	18900	18890	18900	18890	38
269	20240715	143900	561454450	18890	18900	18900	18890	4
270	20240715	143800	561378870	18890	18890	18890	18880	4
271	20240715	143700	561303320	18890	18900	18900	18890	39
272	20240715	143600	560566580	18900	18900	18900	18900	0
273	20240715	143500	560566580	18900	18890	18900	18890	10
274	20240715	143400	560377640	18900	18900	18900	18900	4
275	20240715	143300	560302040	18890	18890	18890	18890	78
276	20240715	143200	558828620	18890	18890	18890	18890	3
277	20240715	143100	558771950	18890	18880	18890	18880	119
278	20240715	143000	556525120	18890	18890	18890	18880	18
279	20240715	142900	556185160	18880	18890	18890	18880	25
280	20240715	142800	555712940	18890	18890	18890	18890	3
281	20240715	142700	555656270	18890	18890	18890	18890	3
282	20240715	142600	555599600	18880	18880	18880	18880	5
283	20240715	142500	555505200	18890	18890	18890	18890	2
284	20240715	142400	555467420	18890	18890	18890	18890	2
285	20240715	142300	555429640	18880	18890	18890	18880	9
286	20240715	142200	555259700	18880	18890	18890	18880	7
287	20240715	142100	555127510	18890	18890	18890	18890	5
288	20240715	142000	555033060	18880	18870	18890	18870	22
289	20240715	141900	554617740	18870	18880	18880	18870	17
290	20240715	141800	554296820	18880	18880	18880	18880	3
291	20240715	141700	554240180	18870	18870	18870	18870	11
292	20240715	141600	554032610	18880	18870	18880	18870	9
293	20240715	141500	553862760	18880	18870	18880	18870	4
294	20240715	141400	553787260	18880	18870	18880	18870	8
295	20240715	141300	553636280	18880	18880	18880	18880	4
296	20240715	141200	553560760	18880	18880	18880	18880	0
297	20240715	141100	553560760	18880	18880	18880	18870	12
298	20240715	141000	553334270	18880	18880	18890	18880	258
299	20240715	140900	548463210	18880	18880	18880	18880	2
300	20240715	140800	548425450	18870	18880	18880	18870	24
301	20240715	140700	547972440	18870	18880	18880	18870	16
302	20240715	140600	547670420	18880	18870	18880	18870	18
303	20240715	140500	547330740	18870	18870	18880	18870	13
304	20240715	140400	547085410	18870	18870	18880	18870	7
305	20240715	140300	546953300	18870	18880	18880	18870	5
306	20240715	140200	546858920	18870	18880	18880	18870	8
307	20240715	140100	546707930	18890	18900	18900	18890	52
308	20240715	140000	545725150	18880	18870	18880	18870	17
309	20240715	135900	545404250	18860	18840	18860	18840	492
310	20240715	135800	536129380	18850	18860	18860	18840	143
311	20240715	135700	533433840	18860	18860	18860	18860	14
312	20240715	135600	533169800	18860	18850	18860	18850	13
313	20240715	135500	532924730	18850	18850	18860	18850	879
314	20240715	135400	516355560	18850	18860	18860	18850	45
315	20240715	135300	515507280	18850	18850	18860	18850	13
316	20240715	135200	515262210	18860	18850	18860	18850	6
317	20240715	135100	515149090	18860	18850	18860	18850	4
318	20240715	135000	515073670	18850	18860	18860	18850	3
319	20240715	134900	515017100	18850	18890	18890	18850	200
320	20240715	134800	511245140	18880	18880	18880	18880	6
321	20240715	134700	511131860	18880	18870	18890	18870	30
322	20240715	134600	510565230	18880	18890	18890	18880	39
323	20240715	134500	509828560	18900	18900	18900	18900	12
324	20240715	134400	509601760	18900	18900	18900	18890	11
325	20240715	134300	509393910	18890	18890	18900	18890	25
326	20240715	134200	508921560	18900	18910	18910	18900	8
327	20240715	134100	508770310	18910	18910	18910	18900	124
328	20240715	134000	506426490	18910	18910	18920	18910	336
329	20240715	133900	500072710	18910	18920	18920	18910	804
330	20240715	133800	484863840	18920	18920	18920	18920	8
331	20240715	133700	484712480	18920	18930	18930	18920	8
332	20240715	133600	484561100	18930	18930	18930	18930	21
333	20240715	133500	484163570	18930	18930	18940	18930	13
334	20240715	133400	483917450	18930	18930	18930	18930	24
335	20240715	133300	483463130	18930	18930	18930	18930	131
336	20240715	133200	480983300	18930	18930	18930	18920	125
337	20240715	133100	478617100	18920	18920	18930	18920	17
338	20240715	133000	478295440	18930	18930	18930	18930	334
339	20240715	132900	471972820	18930	18930	18930	18920	9
340	20240715	132800	471802500	18920	18920	18920	18920	13
341	20240715	132700	471556540	18930	18920	18930	18920	4
342	20240715	132600	471480840	18930	18930	18930	18920	8
343	20240715	132500	471329450	18920	18930	18930	18920	10
344	20240715	132400	471140210	18930	18940	18940	18930	75
345	20240715	132300	469720430	18930	18930	18930	18930	7
346	20240715	132200	469587920	18930	18930	18940	18930	15
347	20240715	132100	469303950	18940	18930	18940	18930	5
348	20240715	132000	469209270	18930	18940	18940	18930	388
349	20240715	131900	461861630	18940	18950	18950	18940	514
350	20240715	131800	452126450	18940	18940	18940	18940	60
351	20240715	131700	450990050	18950	18950	18950	18950	264
352	20240715	131600	445987250	18960	18960	18960	18950	215
353	20240715	131500	441910910	18960	18960	18970	18960	114
354	20240715	131400	439749440	18960	18970	18970	18960	86
355	20240715	131300	438118870	18970	18980	18980	18960	1888
356	20240715	131200	402320490	18990	19000	19000	18990	52
357	20240715	131100	401332990	19000	19000	19000	18990	5
358	20240715	131000	401238000	19010	18980	19010	18980	167
359	20240715	130900	398066450	18980	18980	18980	18980	0
360	20240715	130800	398066450	18980	18970	18980	18970	35
361	20240715	130700	397402440	18960	18960	18970	18960	14
362	20240715	130600	397136980	18970	18970	18970	18970	53
363	20240715	130500	396131570	18960	18970	18970	18960	12
364	20240715	130400	395903990	18970	18970	18970	18970	6
365	20240715	130300	395790170	18980	18960	18980	18960	51
366	20240715	130200	394822700	18970	18970	18970	18960	11
367	20240715	130100	394614040	18960	18970	18970	18960	13
368	20240715	130000	394367530	18960	18950	18960	18950	91
369	20240715	125900	392643040	18950	18950	18950	18950	40
370	20240715	125800	391885040	18960	18950	18960	18950	12
371	20240715	125700	391657620	18960	18950	18960	18950	11
372	20240715	125600	391449150	18950	18960	18960	18950	112
373	20240715	125500	389326720	18950	18950	18950	18940	100
374	20240715	125400	387431740	18940	18950	18950	18940	9
375	20240715	125300	387261220	18950	18940	18950	18940	7
376	20240715	125200	387128620	18940	18940	18950	18940	15
377	20240715	125100	386844470	18950	18940	18950	18940	4
378	20240715	125000	386768690	18940	18950	18950	18940	10
379	20240715	124900	386579270	18940	18940	18940	18940	10
380	20240715	124800	386389870	18950	18950	18950	18950	2
381	20240715	124700	386351970	18950	18940	18950	18940	6
382	20240715	124600	386238310	18930	18930	18930	18930	1
383	20240715	124500	386219380	18930	18930	18930	18930	3
384	20240715	124400	386162590	19030	18930	19030	18930	400
385	20240715	124300	378567610	18930	18930	18930	18920	41
386	20240715	124200	377791600	18930	18930	18930	18930	3
387	20240715	124100	377734810	18920	18930	18930	18920	7
388	20240715	124000	377602350	18930	18930	18930	18920	275
389	20240715	123900	372396720	18930	18920	18930	18920	23
390	20240715	123800	371961540	18930	18920	18930	18920	12
391	20240715	123700	371734480	18920	18920	18930	18920	18
392	20240715	123600	371393890	18930	18930	18930	18930	2
393	20240715	123500	371356030	18930	18920	18930	18920	9
394	20240715	123400	371185740	18930	18920	18930	18920	12
395	20240715	123300	370958680	18920	18930	18930	18920	7
396	20240715	123200	370826210	18930	18920	18930	18920	22
397	20240715	123100	370409950	18920	18930	18930	18920	24
398	20240715	123000	369955850	18920	18920	18920	18920	3
399	20240715	122900	369899090	18920	18910	18920	18910	16
400	20240715	122800	369596380	18920	18920	18920	18910	14
401	20240715	122700	369331590	18920	18910	18920	18910	4
402	20240715	122600	369255930	18910	18920	18920	18910	7
403	20240715	122500	369123540	18910	18920	18920	18910	10
404	20240715	122400	368934430	18930	18920	18930	18920	59
405	20240715	122300	367818130	18920	18920	18930	18920	32
406	20240715	122200	367212660	18930	18930	18940	18930	191
407	20240715	122100	363597010	18930	18940	18940	18930	11
408	20240715	122000	363388760	18930	18930	18930	18930	79
409	20240715	121900	361893290	18930	18890	18930	18890	326
410	20240715	121800	355730470	18880	18880	18880	18880	14
411	20240715	121700	355466150	18880	18880	18880	18880	1
412	20240715	121600	355447270	18890	18880	18890	18880	22
413	20240715	121500	355031790	18870	18880	18880	18870	8
414	20240715	121400	354880780	18870	18860	18870	18860	5
415	20240715	121300	354786440	18860	18870	18870	18860	28
416	20240715	121200	354258290	18860	18860	18860	18860	3
417	20240715	121100	354201710	18870	18880	18880	18870	4
418	20240715	121000	354126220	18880	18880	18880	18880	255
419	20240715	120900	349311820	18880	18870	18880	18870	43
420	20240715	120800	348500380	18880	18870	18880	18870	120
421	20240715	120700	346235910	18870	18870	18880	18870	14
422	20240715	120600	345971710	18870	18880	18880	18870	53
423	20240715	120500	344971300	18880	18870	18880	18870	18
424	20240715	120400	344631620	18870	18870	18880	18870	48
425	20240715	120300	343725830	18880	18880	18880	18870	5
426	20240715	120200	343631450	18880	18870	18880	18870	7
427	20240715	120100	343499340	18870	18870	18870	18870	11
428	20240715	120000	343291770	18880	18870	18880	18870	21
429	20240715	115900	342895480	18870	18860	18870	18860	76
430	20240715	115800	341462090	18860	18870	18880	18860	81
431	20240715	115700	339933980	18880	18880	18880	18880	2
432	20240715	115600	339896220	18880	18880	18880	18870	3
433	20240715	115500	339839590	18890	18890	18890	18880	115
434	20240715	115400	337667270	18900	18900	18900	18900	3
435	20240715	115300	337610570	18900	18900	18900	18900	4
436	20240715	115200	337534970	18900	18910	18910	18900	159
437	20240715	115100	334529850	18900	18900	18900	18900	144
438	20240715	115000	331808250	18900	18900	18910	18900	15
439	20240715	114900	331524710	18900	18910	18910	18900	8
440	20240715	114800	331373500	18920	18930	18930	18920	85
441	20240715	114700	329765280	18920	18930	18930	18920	254
442	20240715	114600	324959580	18920	18930	18930	18920	7
443	20240715	114500	324827130	18930	18930	18940	18930	103
444	20240715	114400	322877310	18930	18920	18930	18920	7
445	20240715	114300	322744850	18930	18930	18940	18930	142
446	20240715	114200	320056770	18930	18930	18930	18930	1
447	20240715	114100	320037840	18940	18920	18940	18920	70
448	20240715	114000	318712770	18930	18920	18930	18920	25
449	20240715	113900	318239720	18920	18900	18920	18900	9
450	20240715	113800	318069510	18900	18900	18900	18900	65
451	20240715	113700	316841010	18890	18890	18890	18890	26
452	20240715	113600	316349870	18900	18900	18900	18900	2
453	20240715	113500	316312070	18880	18880	18890	18870	121
454	20240715	113400	314027300	18880	18870	18880	18870	19
455	20240715	113300	313668670	18880	18880	18880	18880	60
456	20240715	113200	312535870	18870	18870	18870	18870	50
457	20240715	113100	311592370	18860	18860	18870	18860	17
458	20240715	113000	311271710	18860	18860	18870	18860	102
459	20240715	112900	309347940	18860	18860	18860	18860	2
460	20240715	112800	309310220	18850	18850	18860	18850	29
461	20240715	112700	308763550	18850	18850	18850	18850	3
462	20240715	112600	308707000	18860	18850	18860	18850	6
463	20240715	112500	308593870	18850	18850	18860	18850	15
464	20240715	112400	308311100	18850	18860	18860	18850	6
465	20240715	112300	308197980	18850	18860	18860	18850	4
466	20240715	112200	308122560	18850	18850	18860	18850	16
467	20240715	112100	307820940	18860	18860	18870	18860	21
468	20240715	112000	307424850	18860	18860	18860	18860	4
469	20240715	111900	307349410	18850	18850	18860	18850	15
470	20240715	111800	307066640	18850	18860	18860	18850	22
471	20240715	111700	306651920	18850	18850	18850	18850	0
472	20240715	111600	306651920	18850	18840	18860	18840	19
473	20240715	111500	306293830	18850	18850	18860	18850	5
474	20240715	111400	306199570	18860	18850	18860	18850	6
475	20240715	111300	306086430	18840	18840	18850	18840	165
476	20240715	111200	302977760	18850	18850	18850	18850	4
477	20240715	111100	302902360	18850	18840	18850	18840	5
478	20240715	111000	302808130	18850	18840	18850	18840	25
479	20240715	110900	302337090	18860	18850	18860	18850	16
480	20240715	110800	302035390	18830	18830	18830	18830	1
481	20240715	110700	302016560	18860	18860	18860	18860	269
482	20240715	110600	296943220	18860	18870	18870	18860	8
483	20240715	110500	296792300	18870	18860	18870	18860	5
484	20240715	110400	296697980	18860	18870	18870	18860	15
485	20240715	110300	296414980	18860	18860	18870	18860	17
486	20240715	110200	296094280	18870	18870	18870	18870	3
487	20240715	110100	296037670	18860	18860	18870	18860	10
488	20240715	110000	295849050	18860	18860	18870	18860	94
489	20240715	105900	294076180	18860	18830	18860	18830	248
490	20240715	105800	289403730	18830	18820	18830	18810	126
491	20240715	105700	287031780	18820	18820	18820	18820	6
492	20240715	105600	286918860	18820	18820	18820	18820	2
493	20240715	105500	286881220	18820	18810	18830	18810	8
494	20240715	105400	286730650	18820	18820	18820	18810	65
495	20240715	105300	285507380	18820	18820	18820	18800	131
496	20240715	105200	283044200	18820	18810	18820	18810	8
497	20240715	105100	282893690	18810	18820	18820	18810	56
498	20240715	105000	281839810	18810	18800	18810	18800	48
499	20240715	104900	280937190	18800	18800	18800	18800	46
500	20240715	104800	280072390	18800	18790	18800	18790	14
501	20240715	104700	279809310	18790	18780	18800	18780	52
502	20240715	104600	278832360	18780	18790	18790	18780	796
503	20240715	104500	263883460	18790	18820	18820	18790	1487
504	20240715	104400	235925250	18820	18850	18850	18820	1948
505	20240715	104300	199233850	18860	18860	18860	18850	18
506	20240715	104200	198894420	18860	18850	18860	18850	6
507	20240715	104100	198781300	18860	18850	18860	18850	47
508	20240715	104000	197895330	18850	18850	18860	18850	622
509	20240715	103900	186170610	18860	18860	18860	18860	6
510	20240715	103800	186057450	18870	18860	18870	18860	7
511	20240715	103700	185925400	18860	18860	18860	18860	8
512	20240715	103600	185774520	18860	18850	18860	18850	48
513	20240715	103500	184869710	18860	18860	18870	18860	17
514	20240715	103400	184549070	18860	18880	18880	18860	1169
515	20240715	103300	162486630	18890	18880	18890	18880	114
516	20240715	103200	160334280	18890	18890	18890	18890	2
517	20240715	103100	160296500	18880	18890	18890	18880	9
518	20240715	103000	160126540	18890	18890	18890	18880	11
519	20240715	102900	159918820	18880	18880	18880	18880	1
520	20240715	102800	159899940	18890	18890	18890	18890	8
521	20240715	102700	159748820	18890	18910	18910	18890	840
522	20240715	102600	143872670	18920	18920	18920	18920	3
523	20240715	102500	143815910	18910	18910	18910	18910	4
524	20240715	102400	143740270	18930	18930	18930	18930	34
525	20240715	102300	143096650	18930	18920	18930	18920	5
526	20240715	102200	143002010	18910	18900	18910	18900	7
527	20240715	102100	142869690	18900	18910	18910	18900	7
528	20240715	102000	142737360	18900	18900	18900	18900	8
529	20240715	101900	142586160	18900	18900	18900	18900	5
530	20240715	101800	142491660	18900	18890	18900	18890	14
531	20240715	101700	142227150	18900	18890	18900	18890	7
532	20240715	101600	142094900	18890	18890	18890	18880	158
533	20240715	101500	139111070	18890	18890	18890	18890	3
534	20240715	101400	139054400	18890	18890	18890	18890	4
535	20240715	101300	138978840	18890	18880	18890	18880	5
536	20240715	101200	138884430	18890	18880	18890	18880	40
537	20240715	101100	138128870	18880	18890	18890	18880	6
538	20240715	101000	138015570	18880	18880	18880	18880	152
539	20240715	100900	135145810	18880	18870	18880	18870	23
540	20240715	100800	134711770	18880	18880	18880	18880	3
541	20240715	100700	134655130	18880	18870	18880	18870	8
542	20240715	100600	134504150	18870	18880	18880	18870	7
543	20240715	100500	134372030	18870	18870	18870	18870	38
544	20240715	100400	133654970	18860	18870	18870	18860	108
545	20240715	100300	131617360	18880	18870	18880	18870	6
546	20240715	100200	131504120	18870	18880	18880	18870	58
547	20240715	100100	130409110	18870	18870	18880	18870	11
548	20240715	100000	130201510	18880	18880	18880	18870	172
549	20240715	095900	126954190	18880	18880	18880	18870	17
550	20240715	095800	126633280	18880	18880	18890	18870	512
551	20240715	095700	116967040	18890	18880	18890	18880	35
552	20240715	095600	116306210	18880	18880	18880	18880	8
553	20240715	095500	116155170	18870	18890	18890	18870	9
554	20240715	095400	115985310	18890	18880	18890	18880	8
555	20240715	095300	115834250	18870	18870	18870	18870	4
556	20240715	095200	115758770	18870	18880	18890	18870	215
557	20240715	095100	111701350	18880	18880	18880	18880	46
558	20240715	095000	110832870	18880	18870	18880	18870	19
559	20240715	094900	110474320	18870	18860	18870	18850	58
560	20240715	094800	109380060	18860	18860	18860	18850	7
561	20240715	094700	109248080	18870	18870	18880	18870	3
562	20240715	094600	109191460	18860	18860	18860	18860	4
563	20240715	094500	109116020	18880	18860	18880	18850	42
564	20240715	094400	108323560	18840	18840	18840	18840	14
565	20240715	094300	108059800	18840	18850	18850	18840	26
566	20240715	094200	107569770	18860	18850	18860	18840	68
567	20240715	094100	106288000	18830	18840	18840	18830	22
568	20240715	094000	105873550	18830	18830	18830	18830	5
569	20240715	093900	105779400	18830	18830	18840	18830	144
570	20240715	093800	103067860	18830	18830	18830	18830	5
571	20240715	093700	102973710	18830	18830	18840	18830	27
572	20240715	093600	102465120	18830	18830	18830	18830	3
573	20240715	093500	102408630	18830	18830	18830	18830	1
574	20240715	093400	102389800	18830	18860	18860	18830	347
575	20240715	093300	95852050	18860	18870	18870	18860	31
576	20240715	093200	95267340	18860	18870	18870	18860	291
577	20240715	093100	89778850	18870	18860	18870	18860	31
578	20240715	093000	89193930	18870	18850	18870	18850	17
579	20240715	092900	88873400	18850	18840	18850	18840	55
580	20240715	092800	87837160	18840	18840	18850	18840	16
581	20240715	092700	87535630	18850	18860	18870	18850	51
582	20240715	092600	86573760	18830	18830	18830	18830	8
583	20240715	092500	86423120	18820	18820	18820	18820	0
584	20240715	092400	86423120	18820	18860	18870	18820	350
585	20240715	092300	79827000	18870	18870	18870	18870	32
586	20240715	092200	79223160	18870	18870	18870	18870	251
587	20240715	092100	74486790	18870	18870	18870	18870	18
588	20240715	092000	74147130	18880	18870	18880	18870	193
589	20240715	091900	70505200	18870	18850	18870	18850	322
590	20240715	091800	64435120	18850	18870	18870	18840	230
591	20240715	091700	60099740	18870	18880	18880	18870	81
592	20240715	091600	58571000	18900	18900	18900	18900	24
593	20240715	091500	58117400	18900	18900	18900	18900	0
594	20240715	091400	58117400	18900	18970	18970	18900	496
595	20240715	091300	48725590	18970	18970	18970	18970	100
596	20240715	091200	46828590	18970	18940	18970	18940	30
597	20240715	091100	46260330	18940	18940	18940	18940	23
598	20240715	091000	45824710	18940	18930	18940	18930	151
599	20240715	090900	42964870	18920	18920	18920	18910	131
600	20240715	090800	40486430	18910	18890	18940	18890	125
601	20240715	090700	38122780	18860	18880	18880	18860	83
602	20240715	090600	36555920	18810	18850	18850	18810	90
603	20240715	090500	34860860	18850	18870	18870	18850	159
604	20240715	090400	31861400	18870	18880	18900	18870	227
605	20240715	090300	27575660	18880	18900	18930	18880	236
606	20240715	090200	23117310	18910	18940	18940	18900	522
607	20240715	090100	13246970	18940	18970	18970	18910	252
608	20240715	090000	8474000	19000	19000	19000	19000	446