KissMeData/038290/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191900	479411180	18960	18960	18960	18960	451
3	20240718	191800	479411180	18960	18960	18960	18960	0
4	20240718	191700	479411180	18960	18960	18960	18960	0
5	20240718	191600	479411180	18960	18960	18960	18960	0
6	20240718	191500	479411180	18960	18960	18960	18960	0
7	20240718	191400	479411180	18960	18960	18960	18960	0
8	20240718	191300	479411180	18960	18960	18960	18960	0
9	20240718	191200	479411180	18960	18960	18960	18960	0
10	20240718	191100	479411180	18960	18960	18960	18960	0
11	20240718	191000	479411180	18960	18960	18960	18960	0
12	20240718	190900	479411180	18960	18960	18960	18960	0
13	20240718	190800	479411180	18960	18960	18960	18960	0
14	20240718	190700	479411180	18960	18960	18960	18960	0
15	20240718	190600	479411180	18960	18960	18960	18960	0
16	20240718	190500	479411180	18960	18960	18960	18960	0
17	20240718	190400	479411180	18960	18960	18960	18960	0
18	20240718	190300	479411180	18960	18960	18960	18960	0
19	20240718	190200	479411180	18960	18960	18960	18960	0
20	20240718	190100	479411180	18960	18960	18960	18960	0
21	20240718	190000	479411180	18960	18960	18960	18960	0
22	20240718	185900	479411180	18960	18960	18960	18960	0
23	20240718	185800	479411180	18960	18960	18960	18960	0
24	20240718	185700	479411180	18960	18960	18960	18960	0
25	20240718	185600	479411180	18960	18960	18960	18960	0
26	20240718	185500	479411180	18960	18960	18960	18960	0
27	20240718	185400	479411180	18960	18960	18960	18960	0
28	20240718	185300	479411180	18960	18960	18960	18960	0
29	20240718	185200	479411180	18960	18960	18960	18960	0
30	20240718	185100	479411180	18960	18960	18960	18960	0
31	20240718	185000	479411180	18960	18960	18960	18960	0
32	20240718	184900	479411180	18960	18960	18960	18960	451
33	20240718	184800	479411180	18960	18960	18960	18960	0
34	20240718	184700	479411180	18960	18960	18960	18960	0
35	20240718	184600	479411180	18960	18960	18960	18960	0
36	20240718	184500	479411180	18960	18960	18960	18960	0
37	20240718	184400	479411180	18960	18960	18960	18960	0
38	20240718	184300	479411180	18960	18960	18960	18960	0
39	20240718	184200	479411180	18960	18960	18960	18960	0
40	20240718	184100	479411180	18960	18960	18960	18960	0
41	20240718	184000	479411180	18960	18960	18960	18960	0
42	20240718	183900	479411180	18960	18960	18960	18960	0
43	20240718	183800	479411180	18960	18960	18960	18960	0
44	20240718	183700	479411180	18960	18960	18960	18960	0
45	20240718	183600	479411180	18960	18960	18960	18960	0
46	20240718	183500	479411180	18960	18960	18960	18960	0
47	20240718	183400	479411180	18960	18960	18960	18960	0
48	20240718	183300	479411180	18960	18960	18960	18960	0
49	20240718	183200	479411180	18960	18960	18960	18960	0
50	20240718	183100	479411180	18960	18960	18960	18960	0
51	20240718	183000	479411180	18960	18960	18960	18960	0
52	20240718	182900	479411180	18960	18960	18960	18960	0
53	20240718	182800	479411180	18960	18960	18960	18960	0
54	20240718	182700	479411180	18960	18960	18960	18960	0
55	20240718	182600	479411180	18960	18960	18960	18960	0
56	20240718	182500	479411180	18960	18960	18960	18960	0
57	20240718	182400	479411180	18960	18960	18960	18960	0
58	20240718	182300	479411180	18960	18960	18960	18960	0
59	20240718	182200	479411180	18960	18960	18960	18960	0
60	20240718	182100	479411180	18960	18960	18960	18960	0
61	20240718	182000	479411180	18960	18960	18960	18960	0
62	20240718	181900	479411180	18960	18960	18960	18960	451
63	20240718	181800	479411180	18960	18960	18960	18960	0
64	20240718	181700	479411180	18960	18960	18960	18960	0
65	20240718	181600	479411180	18960	18960	18960	18960	0
66	20240718	181500	479411180	18960	18960	18960	18960	0
67	20240718	181400	479411180	18960	18960	18960	18960	0
68	20240718	181300	479411180	18960	18960	18960	18960	0
69	20240718	181200	479411180	18960	18960	18960	18960	0
70	20240718	181100	479411180	18960	18960	18960	18960	0
71	20240718	181000	479411180	18960	18960	18960	18960	0
72	20240718	180900	479411180	18960	18960	18960	18960	0
73	20240718	180800	479411180	18960	18960	18960	18960	0
74	20240718	180700	479411180	18960	18960	18960	18960	0
75	20240718	180600	479411180	18960	18960	18960	18960	0
76	20240718	180500	479411180	18960	18960	18960	18960	0
77	20240718	180400	479411180	18960	18960	18960	18960	0
78	20240718	180300	479411180	18960	18960	18960	18960	0
79	20240718	180200	479411180	18960	18960	18960	18960	0
80	20240718	180100	479411180	18960	18960	18960	18960	0
81	20240718	180000	479411180	18960	18960	18960	18960	0
82	20240718	175900	479411180	18960	18960	18960	18960	0
83	20240718	175800	479411180	18960	18960	18960	18960	0
84	20240718	175700	479411180	18960	18960	18960	18960	0
85	20240718	175600	479411180	18960	18960	18960	18960	0
86	20240718	175500	479411180	18960	18960	18960	18960	0
87	20240718	175400	479411180	18960	18960	18960	18960	0
88	20240718	175300	479411180	18960	18960	18960	18960	0
89	20240718	175200	479411180	18960	18960	18960	18960	0
90	20240718	175100	479411180	18960	18960	18960	18960	0
91	20240718	175000	479411180	18960	18960	18960	18960	0
92	20240718	174900	479411180	18960	18960	18960	18960	451
93	20240718	174800	479411180	18960	18960	18960	18960	0
94	20240718	174700	479411180	18960	18960	18960	18960	0
95	20240718	174600	479411180	18960	18960	18960	18960	0
96	20240718	174500	479411180	18960	18960	18960	18960	0
97	20240718	174400	479411180	18960	18960	18960	18960	0
98	20240718	174300	479411180	18960	18960	18960	18960	0
99	20240718	174200	479411180	18960	18960	18960	18960	0
100	20240718	174100	479411180	18960	18960	18960	18960	0
101	20240718	174000	479411180	18960	18960	18960	18960	0
102	20240718	173900	479411180	18960	18960	18960	18960	0
103	20240718	173800	479411180	18960	18960	18960	18960	0
104	20240718	173700	479411180	18960	18960	18960	18960	0
105	20240718	173600	479411180	18960	18960	18960	18960	0
106	20240718	173500	479411180	18960	18960	18960	18960	0
107	20240718	173400	479411180	18960	18960	18960	18960	0
108	20240718	173300	479411180	18960	18960	18960	18960	0
109	20240718	173200	479411180	18960	18960	18960	18960	0
110	20240718	173100	479411180	18960	18960	18960	18960	0
111	20240718	173000	479411180	18960	18960	18960	18960	0
112	20240718	172900	479411180	18960	18960	18960	18960	0
113	20240718	172800	479411180	18960	18960	18960	18960	0
114	20240718	172700	479411180	18960	18960	18960	18960	0
115	20240718	172600	479411180	18960	18960	18960	18960	0
116	20240718	172500	479411180	18960	18960	18960	18960	0
117	20240718	172400	479411180	18960	18960	18960	18960	0
118	20240718	172300	479411180	18960	18960	18960	18960	0
119	20240718	172200	479411180	18960	18960	18960	18960	0
120	20240718	172100	479411180	18960	18960	18960	18960	0
121	20240718	172000	479411180	18960	18960	18960	18960	0
122	20240718	171900	479411180	18960	18960	18960	18960	451
123	20240718	171800	479411180	18960	18960	18960	18960	0
124	20240718	171700	479411180	18960	18960	18960	18960	0
125	20240718	171600	479411180	18960	18960	18960	18960	0
126	20240718	171500	479411180	18960	18960	18960	18960	0
127	20240718	171400	479411180	18960	18960	18960	18960	0
128	20240718	171300	479411180	18960	18960	18960	18960	0
129	20240718	171200	479411180	18960	18960	18960	18960	0
130	20240718	171100	479411180	18960	18960	18960	18960	0
131	20240718	171000	479411180	18960	18960	18960	18960	0
132	20240718	170900	479411180	18960	18960	18960	18960	0
133	20240718	170800	479411180	18960	18960	18960	18960	0
134	20240718	170700	479411180	18960	18960	18960	18960	0
135	20240718	170600	479411180	18960	18960	18960	18960	0
136	20240718	170500	479411180	18960	18960	18960	18960	0
137	20240718	170400	479411180	18960	18960	18960	18960	0
138	20240718	170300	479411180	18960	18960	18960	18960	0
139	20240718	170200	479411180	18960	18960	18960	18960	0
140	20240718	170100	479411180	18960	18960	18960	18960	0
141	20240718	170000	479411180	18960	18960	18960	18960	0
142	20240718	165900	479411180	18960	18960	18960	18960	0
143	20240718	165800	479411180	18960	18960	18960	18960	0
144	20240718	165700	479411180	18960	18960	18960	18960	0
145	20240718	165600	479411180	18960	18960	18960	18960	0
146	20240718	165500	479411180	18960	18960	18960	18960	0
147	20240718	165400	479411180	18960	18960	18960	18960	0
148	20240718	165300	479411180	18960	18960	18960	18960	0
149	20240718	165200	479411180	18960	18960	18960	18960	0
150	20240718	165100	479411180	18960	18960	18960	18960	0
151	20240718	165000	479411180	18960	18960	18960	18960	0
152	20240718	164900	479411180	18960	18960	18960	18960	451
153	20240718	164800	479411180	18960	18960	18960	18960	0
154	20240718	164700	479411180	18960	18960	18960	18960	0
155	20240718	164600	479411180	18960	18960	18960	18960	0
156	20240718	164500	479411180	18960	18960	18960	18960	0
157	20240718	164400	479411180	18960	18960	18960	18960	0
158	20240718	164300	479411180	18960	18960	18960	18960	0
159	20240718	164200	479411180	18960	18960	18960	18960	0
160	20240718	164100	479411180	18960	18960	18960	18960	0
161	20240718	164000	479411180	18960	18960	18960	18960	0
162	20240718	163900	479411180	18960	18960	18960	18960	0
163	20240718	163800	479411180	18960	18960	18960	18960	0
164	20240718	163700	479411180	18960	18960	18960	18960	0
165	20240718	163600	479411180	18960	18960	18960	18960	0
166	20240718	163500	479411180	18960	18960	18960	18960	0
167	20240718	163400	479411180	18960	18960	18960	18960	0
168	20240718	163300	479411180	18960	18960	18960	18960	0
169	20240718	163200	479411180	18960	18960	18960	18960	0
170	20240718	163100	479411180	18960	18960	18960	18960	0
171	20240718	163000	479411180	18960	18960	18960	18960	0
172	20240718	162900	479411180	18960	18960	18960	18960	0
173	20240718	162800	479411180	18960	18960	18960	18960	0
174	20240718	162700	479411180	18960	18960	18960	18960	0
175	20240718	162600	479411180	18960	18960	18960	18960	0
176	20240718	162500	479411180	18960	18960	18960	18960	0
177	20240718	162400	479411180	18960	18960	18960	18960	0
178	20240718	162300	479411180	18960	18960	18960	18960	0
179	20240718	162200	479411180	18960	18960	18960	18960	0
180	20240718	162100	479411180	18960	18960	18960	18960	0
181	20240718	162000	479411180	18960	18960	18960	18960	0
182	20240718	161900	479411180	18960	18960	18960	18960	451
183	20240718	161800	479411180	18960	18960	18960	18960	0
184	20240718	161700	479411180	18960	18960	18960	18960	0
185	20240718	161600	479411180	18960	18960	18960	18960	0
186	20240718	161500	479411180	18960	18960	18960	18960	0
187	20240718	161400	479411180	18960	18960	18960	18960	0
188	20240718	161300	479411180	18960	18960	18960	18960	0
189	20240718	161200	479411180	18960	18960	18960	18960	0
190	20240718	161100	479411180	18960	18960	18960	18960	0
191	20240718	161000	479411180	18960	18960	18960	18960	0
192	20240718	160900	479411180	18960	18960	18960	18960	0
193	20240718	160800	479411180	18960	18960	18960	18960	0
194	20240718	160700	479411180	18960	18960	18960	18960	0
195	20240718	160600	479411180	18960	18960	18960	18960	0
196	20240718	160500	479411180	18960	18960	18960	18960	0
197	20240718	160400	479411180	18960	18960	18960	18960	0
198	20240718	160300	479411180	18960	18960	18960	18960	0
199	20240718	160200	479411180	18960	18960	18960	18960	0
200	20240718	160100	479411180	18960	18960	18960	18960	0
201	20240718	160000	479411180	18960	18960	18960	18960	0
202	20240718	155900	479411180	18960	18960	18960	18960	0
203	20240718	155800	479411180	18960	18960	18960	18960	0
204	20240718	155700	479411180	18960	18960	18960	18960	0
205	20240718	155600	479411180	18960	18960	18960	18960	0
206	20240718	155500	479411180	18960	18960	18960	18960	0
207	20240718	155400	479411180	18960	18960	18960	18960	0
208	20240718	155300	479411180	18960	18960	18960	18960	0
209	20240718	155200	479411180	18960	18960	18960	18960	0
210	20240718	155100	479411180	18960	18960	18960	18960	0
211	20240718	155000	479411180	18960	18960	18960	18960	0
212	20240718	154900	479411180	18960	18960	18960	18960	451
213	20240718	154800	479411180	18960	18960	18960	18960	0
214	20240718	154700	479411180	18960	18960	18960	18960	0
215	20240718	154600	479411180	18960	18960	18960	18960	0
216	20240718	154500	479411180	18960	18960	18960	18960	0
217	20240718	154400	479411180	18960	18960	18960	18960	0
218	20240718	154300	479411180	18960	18960	18960	18960	0
219	20240718	154200	479411180	18960	18960	18960	18960	0
220	20240718	154100	479411180	18960	18960	18960	18960	0
221	20240718	154000	479411180	18960	18960	18960	18960	0
222	20240718	153900	479411180	18960	18960	18960	18960	0
223	20240718	153800	479411180	18960	18960	18960	18960	0
224	20240718	153700	479411180	18960	18960	18960	18960	0
225	20240718	153600	479411180	18960	18960	18960	18960	0
226	20240718	153500	479411180	18960	18960	18960	18960	0
227	20240718	153400	479411180	18960	18960	18960	18960	0
228	20240718	153300	479411180	18960	18960	18960	18960	0
229	20240718	153200	479411180	18960	18960	18960	18960	0
230	20240718	153100	479411180	18960	18960	18960	18960	0
231	20240718	153000	479411180	18960	18960	18960	18960	451
232	20240718	152900	470860220	18960	18960	18960	18960	0
233	20240718	152800	470860220	18960	18960	18960	18960	0
234	20240718	152700	470860220	18960	18960	18960	18960	0
235	20240718	152600	470860220	18960	18960	18960	18960	0
236	20240718	152500	470860220	18960	18960	18960	18960	0
237	20240718	152400	470860220	18960	18960	18960	18960	0
238	20240718	152300	470860220	18960	18960	18960	18960	0
239	20240718	152200	470860220	18960	18960	18960	18960	0
240	20240718	152100	470860220	18960	18960	18960	18960	0
241	20240718	152000	470860220	18960	18960	18960	18960	0
242	20240718	151900	470860220	18960	18960	18960	18960	17
243	20240718	151800	470537900	18950	18950	18950	18950	50
244	20240718	151700	469590400	18950	18950	18950	18950	20
245	20240718	151600	469211400	18950	18950	18950	18950	50
246	20240718	151500	468263900	18950	18950	18950	18950	20
247	20240718	151400	467884900	18950	18950	18950	18950	14
248	20240718	151300	467619600	18930	18950	18960	18930	70
249	20240718	151200	466293270	18950	18950	18950	18950	200
250	20240718	151100	462503270	18950	18950	18950	18950	0
251	20240718	151000	462503270	18950	18920	18950	18920	21
252	20240718	150900	462105350	18930	18930	18930	18930	11
253	20240718	150800	461897120	18960	18960	18960	18960	0
254	20240718	150700	461897120	18960	18950	18960	18950	20
255	20240718	150600	461518020	18950	18950	18950	18950	112
256	20240718	150500	459395620	18950	18950	18950	18950	0
257	20240718	150400	459395620	18950	18950	18950	18950	5
258	20240718	150300	459300870	18950	18950	18950	18950	0
259	20240718	150200	459300870	18950	18930	18950	18930	100
260	20240718	150100	457406870	18950	18950	18950	18950	104
261	20240718	150000	455436070	18950	18950	18950	18950	5
262	20240718	145900	455341320	18960	18940	18960	18940	200
263	20240718	145800	451552090	18900	18900	18900	18900	0
264	20240718	145700	451552090	18900	18900	18900	18900	50
265	20240718	145600	450607090	18950	18910	18950	18910	50
266	20240718	145500	449661550	18900	18920	18920	18900	642
267	20240718	145400	437525030	18960	18960	18960	18960	0
268	20240718	145300	437525030	18960	18920	18960	18920	30
269	20240718	145200	436957110	18920	18920	18920	18920	28
270	20240718	145100	436427350	18920	18920	18920	18920	0
271	20240718	145000	436427350	18920	18920	18920	18920	86
272	20240718	144900	434800230	18970	18970	18970	18970	0
273	20240718	144800	434800230	18970	18970	18970	18970	0
274	20240718	144700	434800230	18970	18920	18970	18920	9
275	20240718	144600	434629700	18970	18970	18970	18970	1
276	20240718	144500	434610730	18970	18970	18970	18970	0
277	20240718	144400	434610730	18970	18970	18970	18970	10
278	20240718	144300	434421030	18920	18920	18920	18920	40
279	20240718	144200	433664230	18970	18970	18970	18970	0
280	20240718	144100	433664230	18970	18970	18970	18970	0
281	20240718	144000	433664230	18970	18970	18970	18970	0
282	20240718	143900	433664230	18970	18970	18970	18970	0
283	20240718	143800	433664230	18970	18970	18970	18970	0
284	20240718	143700	433664230	18970	18970	18970	18970	0
285	20240718	143600	433664230	18970	18970	18970	18970	0
286	20240718	143500	433664230	18970	18960	18970	18960	50
287	20240718	143400	432716190	18960	18960	18960	18960	0
288	20240718	143300	432716190	18960	18960	18960	18960	0
289	20240718	143200	432716190	18960	18960	18960	18960	0
290	20240718	143100	432716190	18960	18920	18960	18920	41
291	20240718	143000	431939200	18920	18930	18930	18920	88
292	20240718	142900	430274090	18950	18950	18950	18950	0
293	20240718	142800	430274090	18950	18950	18950	18950	0
294	20240718	142700	430274090	18950	18950	18950	18950	26
295	20240718	142600	429781390	18950	18950	18950	18950	0
296	20240718	142500	429781390	18950	18930	18950	18920	153
297	20240718	142400	426885260	18940	18970	18980	18940	12
298	20240718	142300	426657600	18950	18930	18950	18930	104
299	20240718	142200	424688250	18920	18920	18920	18920	38
300	20240718	142100	423969290	18920	18920	18920	18920	89
301	20240718	142000	422285410	18920	18910	18920	18910	107
302	20240718	141900	420261470	18920	18920	18920	18920	5
303	20240718	141800	420166870	18910	18910	18910	18910	5
304	20240718	141700	420072320	18910	18910	18910	18910	0
305	20240718	141600	420072320	18910	18910	18910	18910	0
306	20240718	141500	420072320	18910	18900	18910	18900	119
307	20240718	141400	417822930	18900	18900	18900	18900	0
308	20240718	141300	417822930	18900	18900	18900	18900	62
309	20240718	141200	416651130	18900	18900	18900	18900	50
310	20240718	141100	415706130	18900	18910	18910	18900	100
311	20240718	141000	413815750	18910	18910	18910	18910	50
312	20240718	140900	412870250	18900	18900	18900	18900	0
313	20240718	140800	412870250	18900	18900	18900	18900	0
314	20240718	140700	412870250	18900	18910	18910	18900	200
315	20240718	140600	409090210	18900	18900	18900	18900	4
316	20240718	140500	409014610	18900	18910	18910	18900	53
317	20240718	140400	408012870	18900	18910	18910	18900	71
318	20240718	140300	406670910	18900	18940	18940	18900	797
319	20240718	140200	391597830	18990	18990	18990	18990	0
320	20240718	140100	391597830	18990	18940	18990	18940	100
321	20240718	140000	389702280	18920	18940	18940	18920	6
322	20240718	135900	389588740	18940	18940	18940	18940	10
323	20240718	135800	389399340	18940	18940	18940	18940	0
324	20240718	135700	389399340	18940	18940	18940	18940	0
325	20240718	135600	389399340	18940	18940	18940	18940	10
326	20240718	135500	389209940	18910	18920	18920	18910	471
327	20240718	135400	380301360	18930	18930	18930	18930	0
328	20240718	135300	380301360	18930	18940	18940	18930	32
329	20240718	135200	379695590	18930	18930	18930	18930	49
330	20240718	135100	378768020	18930	18930	18930	18930	6
331	20240718	135000	378654440	18930	18920	18930	18920	20
332	20240718	134900	378275890	18930	18930	18930	18930	5
333	20240718	134800	378181240	18930	18930	18930	18920	12
334	20240718	134700	377954100	18920	18920	18920	18920	0
335	20240718	134600	377954100	18920	18920	18920	18920	0
336	20240718	134500	377954100	18920	18930	18930	18920	7
337	20240718	134400	377821650	18920	18920	18920	18920	5
338	20240718	134300	377727050	18920	18920	18920	18920	81
339	20240718	134200	376194530	18930	18930	18930	18930	0
340	20240718	134100	376194530	18930	18930	18930	18920	10
341	20240718	134000	376005280	18930	18920	18930	18920	32
342	20240718	133900	375399800	18930	18930	18930	18930	2
343	20240718	133800	375361940	18930	18930	18930	18930	3
344	20240718	133700	375305150	18930	18930	18930	18930	10
345	20240718	133600	375115850	18940	18930	18940	18930	143
346	20240718	133500	372408840	18930	18930	18930	18930	7
347	20240718	133400	372276330	18930	18930	18930	18910	34
348	20240718	133300	371632770	18920	18920	18920	18910	425
349	20240718	133200	363595890	18920	18930	18930	18920	409
350	20240718	133100	355857460	18930	18960	18960	18930	696
351	20240718	133000	342670210	18960	18990	19000	18960	1368
352	20240718	132900	316719440	19000	19000	19000	19000	0
353	20240718	132800	316719440	19000	19000	19000	19000	33
354	20240718	132700	316092440	19000	19000	19000	19000	10
355	20240718	132600	315902440	19000	19000	19000	19000	0
356	20240718	132500	315902440	19000	19000	19000	19000	0
357	20240718	132400	315902440	19000	18990	19000	18990	170
358	20240718	132300	312672560	19000	19000	19000	19000	0
359	20240718	132200	312672560	19000	19000	19000	19000	0
360	20240718	132100	312672560	19000	19000	19000	19000	100
361	20240718	132000	310772560	18990	18990	18990	18990	0
362	20240718	131900	310772560	18990	18990	18990	18990	0
363	20240718	131800	310772560	18990	18990	18990	18990	0
364	20240718	131700	310772560	18990	18990	18990	18990	0
365	20240718	131600	310772560	18990	18990	18990	18990	0
366	20240718	131500	310772560	18990	18990	18990	18990	0
367	20240718	131400	310772560	18990	18990	18990	18990	0
368	20240718	131300	310772560	18990	18990	18990	18980	139
369	20240718	131200	308133960	19000	19000	19000	19000	0
370	20240718	131100	308133960	19000	19000	19000	19000	100
371	20240718	131000	306233960	18980	18980	18980	18980	0
372	20240718	130900	306233960	18980	19000	19000	18980	331
373	20240718	130800	299951330	19000	19000	19000	19000	0
374	20240718	130700	299951330	19000	19000	19000	19000	0
375	20240718	130600	299951330	19000	19000	19000	19000	0
376	20240718	130500	299951330	19000	19000	19000	19000	0
377	20240718	130400	299951330	19000	19000	19000	19000	0
378	20240718	130300	299951330	19000	19000	19000	19000	108
379	20240718	130200	297899330	19000	19000	19000	19000	12
380	20240718	130100	297671330	19020	19020	19020	19020	30
381	20240718	130000	297100730	19020	19020	19020	19020	0
382	20240718	125900	297100730	19020	19020	19020	19020	20
383	20240718	125800	296720330	19010	19010	19010	19010	0
384	20240718	125700	296720330	19010	19010	19010	19010	10
385	20240718	125600	296530230	19010	19010	19010	19010	1
386	20240718	125500	296511220	18990	19010	19010	18990	496
387	20240718	125400	287088580	19010	19010	19010	19010	0
388	20240718	125300	287088580	19010	19010	19010	19010	0
389	20240718	125200	287088580	19010	19010	19010	19010	0
390	20240718	125100	287088580	19010	19010	19010	19010	1
391	20240718	125000	287069570	19010	19010	19010	19010	105
392	20240718	124900	285073520	19030	19030	19030	19030	0
393	20240718	124800	285073520	19030	19030	19030	19030	0
394	20240718	124700	285073520	19030	19030	19030	19030	0
395	20240718	124600	285073520	19030	19030	19030	19030	0
396	20240718	124500	285073520	19030	19030	19030	19030	0
397	20240718	124400	285073520	19030	19030	19030	19030	0
398	20240718	124300	285073520	19030	19030	19030	19030	0
399	20240718	124200	285073520	19030	19030	19030	19030	1
400	20240718	124100	285054490	19010	19030	19030	19010	100
401	20240718	124000	283153420	19030	19030	19030	19030	0
402	20240718	123900	283153420	19030	19030	19030	19030	128
403	20240718	123800	280717580	19000	19000	19000	19000	0
404	20240718	123700	280717580	19000	19000	19000	19000	0
405	20240718	123600	280717580	19000	19030	19030	19000	44
406	20240718	123500	279881530	19000	19020	19020	19000	500
407	20240718	123400	270379460	19030	19040	19040	19020	302
408	20240718	123300	264634230	19040	19040	19040	19040	0
409	20240718	123200	264634230	19040	19040	19040	19040	9
410	20240718	123100	264462870	19040	19040	19040	19040	0
411	20240718	123000	264462870	19040	19040	19040	19040	192
412	20240718	122900	260807190	19080	19080	19080	19080	0
413	20240718	122800	260807190	19080	19080	19080	19080	0
414	20240718	122700	260807190	19080	19070	19080	19050	22
415	20240718	122600	260387900	19070	19070	19070	19070	0
416	20240718	122500	260387900	19070	19070	19070	19070	0
417	20240718	122400	260387900	19070	19070	19070	19070	0
418	20240718	122300	260387900	19070	19070	19070	19070	0
419	20240718	122200	260387900	19070	19070	19070	19070	0
420	20240718	122100	260387900	19070	19070	19070	19070	0
421	20240718	122000	260387900	19070	19070	19070	19070	0
422	20240718	121900	260387900	19070	19070	19070	19070	0
423	20240718	121800	260387900	19070	19070	19070	19070	0
424	20240718	121700	260387900	19070	19070	19070	19070	0
425	20240718	121600	260387900	19070	19070	19070	19070	0
426	20240718	121500	260387900	19070	19070	19070	19070	5
427	20240718	121400	260292550	19040	19040	19040	19040	0
428	20240718	121300	260292550	19040	19040	19040	19040	0
429	20240718	121200	260292550	19040	19040	19040	19040	0
430	20240718	121100	260292550	19040	19040	19040	19040	0
431	20240718	121000	260292550	19040	19040	19040	19040	0
432	20240718	120900	260292550	19040	19040	19040	19040	0
433	20240718	120800	260292550	19040	19040	19040	19040	0
434	20240718	120700	260292550	19040	19040	19040	19040	0
435	20240718	120600	260292550	19040	19040	19040	19040	8
436	20240718	120500	260140230	19070	19070	19070	19070	0
437	20240718	120400	260140230	19070	19070	19070	19070	0
438	20240718	120300	260140230	19070	19070	19070	19070	1
439	20240718	120200	260121160	19080	19080	19080	19080	0
440	20240718	120100	260121160	19080	19080	19080	19080	0
441	20240718	120000	260121160	19080	19080	19080	19080	0
442	20240718	115900	260121160	19080	19080	19080	19080	0
443	20240718	115800	260121160	19080	19080	19080	19080	0
444	20240718	115700	260121160	19080	19080	19080	19080	0
445	20240718	115600	260121160	19080	19080	19080	19080	1
446	20240718	115500	260102080	19030	19030	19030	19030	1
447	20240718	115400	260083050	19080	19080	19080	19080	0
448	20240718	115300	260083050	19080	19080	19080	19080	0
449	20240718	115200	260083050	19080	19080	19080	19080	10
450	20240718	115100	259892250	19030	19040	19040	19030	153
451	20240718	115000	256980130	19050	19060	19060	19050	9
452	20240718	114900	256808660	19080	19080	19080	19080	0
453	20240718	114800	256808660	19080	19080	19080	19080	0
454	20240718	114700	256808660	19080	19080	19080	19080	0
455	20240718	114600	256808660	19080	19080	19080	19080	0
456	20240718	114500	256808660	19080	19080	19080	19080	0
457	20240718	114400	256808660	19080	19080	19080	19080	0
458	20240718	114300	256808660	19080	19080	19080	19080	10
459	20240718	114200	256617860	19080	19080	19080	19080	0
460	20240718	114100	256617860	19080	19080	19080	19080	0
461	20240718	114000	256617860	19080	19080	19080	19080	0
462	20240718	113900	256617860	19080	19080	19080	19080	0
463	20240718	113800	256617860	19080	19080	19080	19080	0
464	20240718	113700	256617860	19080	19080	19080	19080	0
465	20240718	113600	256617860	19080	19080	19080	19080	0
466	20240718	113500	256617860	19080	19080	19080	19080	0
467	20240718	113400	256617860	19080	19080	19080	19080	0
468	20240718	113300	256617860	19080	19080	19080	19080	0
469	20240718	113200	256617860	19080	19080	19080	19080	0
470	20240718	113100	256617860	19080	19080	19080	19080	0
471	20240718	113000	256617860	19080	19080	19080	19080	0
472	20240718	112900	256617860	19080	19080	19080	19080	0
473	20240718	112800	256617860	19080	19080	19080	19080	0
474	20240718	112700	256617860	19080	19080	19080	19080	0
475	20240718	112600	256617860	19080	19080	19080	19080	0
476	20240718	112500	256617860	19080	19080	19080	19080	0
477	20240718	112400	256617860	19080	19080	19080	19080	0
478	20240718	112300	256617860	19080	19080	19080	19080	0
479	20240718	112200	256617860	19080	19080	19080	19080	0
480	20240718	112100	256617860	19080	19080	19080	19080	0
481	20240718	112000	256617860	19080	19080	19080	19080	0
482	20240718	111900	256617860	19080	19080	19080	19080	0
483	20240718	111800	256617860	19080	19020	19080	19020	3
484	20240718	111700	256560740	19020	19020	19020	19020	0
485	20240718	111600	256560740	19020	19080	19080	19020	361
486	20240718	111500	249692650	19080	19080	19080	19080	0
487	20240718	111400	249692650	19080	19080	19080	19080	0
488	20240718	111300	249692650	19080	19080	19080	19080	0
489	20240718	111200	249692650	19080	19080	19080	19080	0
490	20240718	111100	249692650	19080	19080	19080	19080	0
491	20240718	111000	249692650	19080	19080	19080	19080	0
492	20240718	110900	249692650	19080	19080	19080	19080	0
493	20240718	110800	249692650	19080	19080	19080	19080	0
494	20240718	110700	249692650	19080	19080	19080	19080	0
495	20240718	110600	249692650	19080	19080	19080	19080	0
496	20240718	110500	249692650	19080	19080	19080	19080	0
497	20240718	110400	249692650	19080	19080	19080	19080	0
498	20240718	110300	249692650	19080	19080	19080	19080	30
499	20240718	110200	249120250	19080	19040	19080	19040	10
500	20240718	110100	248929770	19040	19040	19040	19040	2
501	20240718	110000	248891690	19040	19040	19040	19040	0
502	20240718	105900	248891690	19040	19030	19040	19020	401
503	20240718	105800	241262550	19020	19020	19020	19020	0
504	20240718	105700	241262550	19020	19020	19020	19020	0
505	20240718	105600	241262550	19020	19020	19020	19020	0
506	20240718	105500	241262550	19020	19020	19020	19020	1
507	20240718	105400	241243530	19020	19020	19020	19020	14
508	20240718	105300	240977250	19030	19030	19030	19030	1
509	20240718	105200	240958220	19030	19030	19030	19030	283
510	20240718	105100	235572730	19060	19060	19060	19060	200
511	20240718	105000	231760730	19040	19040	19040	19040	0
512	20240718	104900	231760730	19040	19050	19050	19040	6
513	20240718	104800	231646450	19040	19040	19040	19040	302
514	20240718	104700	225896370	19080	19080	19080	19080	0
515	20240718	104600	225896370	19080	19080	19080	19080	0
516	20240718	104500	225896370	19080	19050	19080	19050	20
517	20240718	104400	225514810	19010	19010	19010	19010	0
518	20240718	104300	225514810	19010	19010	19010	19010	0
519	20240718	104200	225514810	19010	19010	19010	19010	19
520	20240718	104100	225153620	19030	19030	19030	19030	46
521	20240718	104000	224278240	19030	19030	19030	19030	102
522	20240718	103900	222337180	19030	19030	19030	19030	0
523	20240718	103800	222337180	19030	19030	19030	19030	100
524	20240718	103700	220434180	19030	19030	19030	19030	2
525	20240718	103600	220396120	19030	19030	19030	19030	0
526	20240718	103500	220396120	19030	19010	19030	19010	3
527	20240718	103400	220339070	19010	19010	19010	19010	400
528	20240718	103300	212735070	19030	19030	19030	19030	0
529	20240718	103200	212735070	19030	19020	19030	19020	145
530	20240718	103100	209975950	19000	19000	19000	19000	14
531	20240718	103000	209709950	19000	19000	19000	19000	0
532	20240718	102900	209709950	19000	19000	19000	19000	0
533	20240718	102800	209709950	19000	19000	19000	19000	0
534	20240718	102700	209709950	19000	19000	19000	19000	0
535	20240718	102600	209709950	19000	19000	19000	19000	339
536	20240718	102500	203268950	19030	19020	19030	19020	105
537	20240718	102400	201270810	19020	19020	19020	19020	0
538	20240718	102300	201270810	19020	19020	19020	19020	100
539	20240718	102200	199368810	19020	19000	19020	19000	438
540	20240718	102100	191042470	18990	18990	18990	18990	0
541	20240718	102000	191042470	18990	19020	19020	18990	1009
542	20240718	101900	171864750	19020	19020	19020	19020	0
543	20240718	101800	171864750	19020	19020	19020	19020	0
544	20240718	101700	171864750	19020	19040	19040	19020	1489
545	20240718	101600	143535660	19040	19040	19040	19040	0
546	20240718	101500	143535660	19040	19040	19040	19040	0
547	20240718	101400	143535660	19040	19130	19130	19040	81
548	20240718	101300	141993330	19040	19040	19040	19040	6
549	20240718	101200	141879090	19030	19030	19030	19030	0
550	20240718	101100	141879090	19030	19030	19030	19030	0
551	20240718	101000	141879090	19030	19040	19060	19030	441
552	20240718	100900	133479760	19040	19030	19040	19030	116
553	20240718	100800	131272120	19030	19030	19030	19030	107
554	20240718	100700	129235910	19030	19030	19030	19030	0
555	20240718	100600	129235910	19030	19030	19030	19030	2
556	20240718	100500	129197850	19030	19030	19030	19030	60
557	20240718	100400	128056050	19040	19040	19040	19040	5
558	20240718	100300	127960850	19050	19050	19050	19050	0
559	20240718	100200	127960850	19050	19090	19090	19050	586
560	20240718	100100	116782250	19110	19110	19110	19110	0
561	20240718	100000	116782250	19110	19110	19110	19110	1
562	20240718	095900	116763140	19110	19110	19110	19110	0
563	20240718	095800	116763140	19110	19110	19110	19110	0
564	20240718	095700	116763140	19110	19110	19110	19110	0
565	20240718	095600	116763140	19110	19110	19110	19110	7
566	20240718	095500	116629370	19050	19050	19050	19050	334
567	20240718	095400	110266670	19050	19050	19050	19050	2
568	20240718	095300	110228570	19050	19050	19050	19050	111
569	20240718	095200	108114020	19060	19060	19060	19060	178
570	20240718	095100	104721340	19080	19080	19080	19080	0
571	20240718	095000	104721340	19080	19080	19080	19080	50
572	20240718	094900	103767340	19080	19080	19080	19080	0
573	20240718	094800	103767340	19080	19080	19080	19060	1033
574	20240718	094700	84068100	19080	19080	19080	19080	1
575	20240718	094600	84049020	19060	19060	19060	19060	0
576	20240718	094500	84049020	19060	19060	19060	19060	0
577	20240718	094400	84049020	19060	19060	19060	19060	20
578	20240718	094300	83667820	19170	19170	19170	19170	0
579	20240718	094200	83667820	19170	19170	19170	19170	1
580	20240718	094100	83648650	19080	19080	19080	19080	0
581	20240718	094000	83648650	19080	19080	19080	19080	50
582	20240718	093900	82694650	19120	19120	19120	19120	0
583	20240718	093800	82694650	19120	19120	19120	19120	0
584	20240718	093700	82694650	19120	19180	19190	19090	265
585	20240718	093600	77609870	19190	19190	19190	19190	0
586	20240718	093500	77609870	19190	19040	19190	19030	121
587	20240718	093400	75299940	19020	19020	19020	19020	0
588	20240718	093300	75299940	19020	19020	19020	19020	0
589	20240718	093200	75299940	19020	19020	19020	19020	0
590	20240718	093100	75299940	19020	19020	19020	19020	25
591	20240718	093000	74824440	19020	19190	19190	19020	4
592	20240718	092900	74748180	19190	19190	19190	19190	0
593	20240718	092800	74748180	19190	19190	19190	19190	30
594	20240718	092700	74172480	19200	19200	19200	19200	10
595	20240718	092600	73980480	19090	19090	19090	19090	0
596	20240718	092500	73980480	19090	19090	19090	19090	1
597	20240718	092400	73961390	19090	19090	19090	19080	13
598	20240718	092300	73713280	19090	18950	19090	18950	11
599	20240718	092200	73504270	19090	18930	19090	18930	63
600	20240718	092100	72309610	18950	18950	18950	18950	1
601	20240718	092000	72290660	18910	18930	18950	18910	40
602	20240718	091900	71533950	19000	19010	19010	18910	1110
603	20240718	091800	50496200	19010	19010	19010	19010	0
604	20240718	091700	50496200	19010	19090	19090	19010	58
605	20240718	091600	49391060	19090	19090	19090	19090	1
606	20240718	091500	49371970	19090	19090	19090	19090	1
607	20240718	091400	49352880	19000	19000	19000	19000	0
608	20240718	091300	49352880	19000	19000	19000	19000	47
609	20240718	091200	48459880	18970	18950	18970	18910	453
610	20240718	091100	39875140	18950	18970	18970	18950	33
611	20240718	091000	39249490	18950	18970	18980	18950	296
612	20240718	090900	33636990	19000	19000	19000	19000	50
613	20240718	090800	32686990	19090	18950	19090	18950	131
614	20240718	090700	30201780	18980	19090	19090	18910	342
615	20240718	090600	23710980	19020	19050	19050	19000	282
616	20240718	090500	18349330	19000	19120	19120	19000	383
617	20240718	090400	11057370	19100	19200	19200	19100	328
618	20240718	090300	4776070	19200	19280	19280	19200	167
619	20240718	090200	1567040	19280	19310	19310	19280	4
620	20240718	090100	1489860	19320	19370	19370	19320	9
621	20240718	090000	1315800	19350	19350	19350	19350	68