KissMeData/170920/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202300	762031820	12600	12600	12600	12600	1366
3	20240718	202200	762031820	12600	12600	12600	12600	0
4	20240718	202100	762031820	12600	12600	12600	12600	0
5	20240718	202000	762031820	12600	12600	12600	12600	0
6	20240718	201900	762031820	12600	12600	12600	12600	0
7	20240718	201800	762031820	12600	12600	12600	12600	0
8	20240718	201700	762031820	12600	12600	12600	12600	0
9	20240718	201600	762031820	12600	12600	12600	12600	0
10	20240718	201500	762031820	12600	12600	12600	12600	0
11	20240718	201400	762031820	12600	12600	12600	12600	0
12	20240718	201300	762031820	12600	12600	12600	12600	0
13	20240718	201200	762031820	12600	12600	12600	12600	0
14	20240718	201100	762031820	12600	12600	12600	12600	0
15	20240718	201000	762031820	12600	12600	12600	12600	0
16	20240718	200900	762031820	12600	12600	12600	12600	0
17	20240718	200800	762031820	12600	12600	12600	12600	0
18	20240718	200700	762031820	12600	12600	12600	12600	0
19	20240718	200600	762031820	12600	12600	12600	12600	0
20	20240718	200500	762031820	12600	12600	12600	12600	0
21	20240718	200400	762031820	12600	12600	12600	12600	0
22	20240718	200300	762031820	12600	12600	12600	12600	0
23	20240718	200200	762031820	12600	12600	12600	12600	0
24	20240718	200100	762031820	12600	12600	12600	12600	0
25	20240718	200000	762031820	12600	12600	12600	12600	0
26	20240718	195900	762031820	12600	12600	12600	12600	0
27	20240718	195800	762031820	12600	12600	12600	12600	0
28	20240718	195700	762031820	12600	12600	12600	12600	0
29	20240718	195600	762031820	12600	12600	12600	12600	0
30	20240718	195500	762031820	12600	12600	12600	12600	0
31	20240718	195400	762031820	12600	12600	12600	12600	0
32	20240718	195300	762031820	12600	12600	12600	12600	1366
33	20240718	195200	762031820	12600	12600	12600	12600	0
34	20240718	195100	762031820	12600	12600	12600	12600	0
35	20240718	195000	762031820	12600	12600	12600	12600	0
36	20240718	194900	762031820	12600	12600	12600	12600	0
37	20240718	194800	762031820	12600	12600	12600	12600	0
38	20240718	194700	762031820	12600	12600	12600	12600	0
39	20240718	194600	762031820	12600	12600	12600	12600	0
40	20240718	194500	762031820	12600	12600	12600	12600	0
41	20240718	194400	762031820	12600	12600	12600	12600	0
42	20240718	194300	762031820	12600	12600	12600	12600	0
43	20240718	194200	762031820	12600	12600	12600	12600	0
44	20240718	194100	762031820	12600	12600	12600	12600	0
45	20240718	194000	762031820	12600	12600	12600	12600	0
46	20240718	193900	762031820	12600	12600	12600	12600	0
47	20240718	193800	762031820	12600	12600	12600	12600	0
48	20240718	193700	762031820	12600	12600	12600	12600	0
49	20240718	193600	762031820	12600	12600	12600	12600	0
50	20240718	193500	762031820	12600	12600	12600	12600	0
51	20240718	193400	762031820	12600	12600	12600	12600	0
52	20240718	193300	762031820	12600	12600	12600	12600	0
53	20240718	193200	762031820	12600	12600	12600	12600	0
54	20240718	193100	762031820	12600	12600	12600	12600	0
55	20240718	193000	762031820	12600	12600	12600	12600	0
56	20240718	192900	762031820	12600	12600	12600	12600	0
57	20240718	192800	762031820	12600	12600	12600	12600	0
58	20240718	192700	762031820	12600	12600	12600	12600	0
59	20240718	192600	762031820	12600	12600	12600	12600	0
60	20240718	192500	762031820	12600	12600	12600	12600	0
61	20240718	192400	762031820	12600	12600	12600	12600	0
62	20240718	192300	762031820	12600	12600	12600	12600	1366
63	20240718	192200	762031820	12600	12600	12600	12600	0
64	20240718	192100	762031820	12600	12600	12600	12600	0
65	20240718	192000	762031820	12600	12600	12600	12600	0
66	20240718	191900	762031820	12600	12600	12600	12600	0
67	20240718	191800	762031820	12600	12600	12600	12600	0
68	20240718	191700	762031820	12600	12600	12600	12600	0
69	20240718	191600	762031820	12600	12600	12600	12600	0
70	20240718	191500	762031820	12600	12600	12600	12600	0
71	20240718	191400	762031820	12600	12600	12600	12600	0
72	20240718	191300	762031820	12600	12600	12600	12600	0
73	20240718	191200	762031820	12600	12600	12600	12600	0
74	20240718	191100	762031820	12600	12600	12600	12600	0
75	20240718	191000	762031820	12600	12600	12600	12600	0
76	20240718	190900	762031820	12600	12600	12600	12600	0
77	20240718	190800	762031820	12600	12600	12600	12600	0
78	20240718	190700	762031820	12600	12600	12600	12600	0
79	20240718	190600	762031820	12600	12600	12600	12600	0
80	20240718	190500	762031820	12600	12600	12600	12600	0
81	20240718	190400	762031820	12600	12600	12600	12600	0
82	20240718	190300	762031820	12600	12600	12600	12600	0
83	20240718	190200	762031820	12600	12600	12600	12600	0
84	20240718	190100	762031820	12600	12600	12600	12600	0
85	20240718	190000	762031820	12600	12600	12600	12600	0
86	20240718	185900	762031820	12600	12600	12600	12600	0
87	20240718	185800	762031820	12600	12600	12600	12600	0
88	20240718	185700	762031820	12600	12600	12600	12600	0
89	20240718	185600	762031820	12600	12600	12600	12600	0
90	20240718	185500	762031820	12600	12600	12600	12600	0
91	20240718	185400	762031820	12600	12600	12600	12600	0
92	20240718	185300	762031820	12600	12600	12600	12600	1366
93	20240718	185200	762031820	12600	12600	12600	12600	0
94	20240718	185100	762031820	12600	12600	12600	12600	0
95	20240718	185000	762031820	12600	12600	12600	12600	0
96	20240718	184900	762031820	12600	12600	12600	12600	0
97	20240718	184800	762031820	12600	12600	12600	12600	0
98	20240718	184700	762031820	12600	12600	12600	12600	0
99	20240718	184600	762031820	12600	12600	12600	12600	0
100	20240718	184500	762031820	12600	12600	12600	12600	0
101	20240718	184400	762031820	12600	12600	12600	12600	0
102	20240718	184300	762031820	12600	12600	12600	12600	0
103	20240718	184200	762031820	12600	12600	12600	12600	0
104	20240718	184100	762031820	12600	12600	12600	12600	0
105	20240718	184000	762031820	12600	12600	12600	12600	0
106	20240718	183900	762031820	12600	12600	12600	12600	0
107	20240718	183800	762031820	12600	12600	12600	12600	0
108	20240718	183700	762031820	12600	12600	12600	12600	0
109	20240718	183600	762031820	12600	12600	12600	12600	0
110	20240718	183500	762031820	12600	12600	12600	12600	0
111	20240718	183400	762031820	12600	12600	12600	12600	0
112	20240718	183300	762031820	12600	12600	12600	12600	0
113	20240718	183200	762031820	12600	12600	12600	12600	0
114	20240718	183100	762031820	12600	12600	12600	12600	0
115	20240718	183000	762031820	12600	12600	12600	12600	0
116	20240718	182900	762031820	12600	12600	12600	12600	0
117	20240718	182800	762031820	12600	12600	12600	12600	0
118	20240718	182700	762031820	12600	12600	12600	12600	0
119	20240718	182600	762031820	12600	12600	12600	12600	0
120	20240718	182500	762031820	12600	12600	12600	12600	0
121	20240718	182400	762031820	12600	12600	12600	12600	0
122	20240718	182300	762031820	12600	12600	12600	12600	1366
123	20240718	182200	762031820	12600	12600	12600	12600	0
124	20240718	182100	762031820	12600	12600	12600	12600	0
125	20240718	182000	762031820	12600	12600	12600	12600	0
126	20240718	181900	762031820	12600	12600	12600	12600	0
127	20240718	181800	762031820	12600	12600	12600	12600	0
128	20240718	181700	762031820	12600	12600	12600	12600	0
129	20240718	181600	762031820	12600	12600	12600	12600	0
130	20240718	181500	762031820	12600	12600	12600	12600	0
131	20240718	181400	762031820	12600	12600	12600	12600	0
132	20240718	181300	762031820	12600	12600	12600	12600	0
133	20240718	181200	762031820	12600	12600	12600	12600	0
134	20240718	181100	762031820	12600	12600	12600	12600	0
135	20240718	181000	762031820	12600	12600	12600	12600	0
136	20240718	180900	762031820	12600	12600	12600	12600	0
137	20240718	180800	762031820	12600	12600	12600	12600	0
138	20240718	180700	762031820	12600	12600	12600	12600	0
139	20240718	180600	762031820	12600	12600	12600	12600	0
140	20240718	180500	762031820	12600	12600	12600	12600	0
141	20240718	180400	762031820	12600	12600	12600	12600	0
142	20240718	180300	762031820	12600	12600	12600	12600	0
143	20240718	180200	762031820	12600	12600	12600	12600	0
144	20240718	180100	762031820	12600	12600	12600	12600	0
145	20240718	180000	762031820	12600	12600	12600	12600	0
146	20240718	175900	762031820	12600	12600	12600	12600	0
147	20240718	175800	762031820	12600	12600	12600	12600	0
148	20240718	175700	762031820	12600	12600	12600	12600	0
149	20240718	175600	762031820	12600	12600	12600	12600	0
150	20240718	175500	762031820	12600	12600	12600	12600	0
151	20240718	175400	762031820	12600	12600	12600	12600	0
152	20240718	175300	762031820	12600	12600	12600	12600	1366
153	20240718	175200	762031820	12600	12600	12600	12600	0
154	20240718	175100	762031820	12600	12600	12600	12600	0
155	20240718	175000	762031820	12600	12600	12600	12600	0
156	20240718	174900	762031820	12600	12600	12600	12600	0
157	20240718	174800	762031820	12600	12600	12600	12600	0
158	20240718	174700	762031820	12600	12600	12600	12600	0
159	20240718	174600	762031820	12600	12600	12600	12600	0
160	20240718	174500	762031820	12600	12600	12600	12600	0
161	20240718	174400	762031820	12600	12600	12600	12600	0
162	20240718	174300	762031820	12600	12600	12600	12600	0
163	20240718	174200	762031820	12600	12600	12600	12600	0
164	20240718	174100	762031820	12600	12600	12600	12600	0
165	20240718	174000	762031820	12600	12600	12600	12600	0
166	20240718	173900	762031820	12600	12600	12600	12600	0
167	20240718	173800	762031820	12600	12600	12600	12600	0
168	20240718	173700	762031820	12600	12600	12600	12600	0
169	20240718	173600	762031820	12600	12600	12600	12600	0
170	20240718	173500	762031820	12600	12600	12600	12600	0
171	20240718	173400	762031820	12600	12600	12600	12600	0
172	20240718	173300	762031820	12600	12600	12600	12600	0
173	20240718	173200	762031820	12600	12600	12600	12600	0
174	20240718	173100	762031820	12600	12600	12600	12600	0
175	20240718	173000	762031820	12600	12600	12600	12600	0
176	20240718	172900	762031820	12600	12600	12600	12600	0
177	20240718	172800	762031820	12600	12600	12600	12600	0
178	20240718	172700	762031820	12600	12600	12600	12600	0
179	20240718	172600	762031820	12600	12600	12600	12600	0
180	20240718	172500	762031820	12600	12600	12600	12600	0
181	20240718	172400	762031820	12600	12600	12600	12600	0
182	20240718	172300	762031820	12600	12600	12600	12600	1366
183	20240718	172200	762031820	12600	12600	12600	12600	0
184	20240718	172100	762031820	12600	12600	12600	12600	0
185	20240718	172000	762031820	12600	12600	12600	12600	0
186	20240718	171900	762031820	12600	12600	12600	12600	0
187	20240718	171800	762031820	12600	12600	12600	12600	0
188	20240718	171700	762031820	12600	12600	12600	12600	0
189	20240718	171600	762031820	12600	12600	12600	12600	0
190	20240718	171500	762031820	12600	12600	12600	12600	0
191	20240718	171400	762031820	12600	12600	12600	12600	0
192	20240718	171300	762031820	12600	12600	12600	12600	0
193	20240718	171200	762031820	12600	12600	12600	12600	0
194	20240718	171100	762031820	12600	12600	12600	12600	0
195	20240718	171000	762031820	12600	12600	12600	12600	0
196	20240718	170900	762031820	12600	12600	12600	12600	0
197	20240718	170800	762031820	12600	12600	12600	12600	0
198	20240718	170700	762031820	12600	12600	12600	12600	0
199	20240718	170600	762031820	12600	12600	12600	12600	0
200	20240718	170500	762031820	12600	12600	12600	12600	0
201	20240718	170400	762031820	12600	12600	12600	12600	0
202	20240718	170300	762031820	12600	12600	12600	12600	0
203	20240718	170200	762031820	12600	12600	12600	12600	0
204	20240718	170100	762031820	12600	12600	12600	12600	0
205	20240718	170000	762031820	12600	12600	12600	12600	0
206	20240718	165900	762031820	12600	12600	12600	12600	0
207	20240718	165800	762031820	12600	12600	12600	12600	0
208	20240718	165700	762031820	12600	12600	12600	12600	0
209	20240718	165600	762031820	12600	12600	12600	12600	0
210	20240718	165500	762031820	12600	12600	12600	12600	0
211	20240718	165400	762031820	12600	12600	12600	12600	0
212	20240718	165300	762031820	12600	12600	12600	12600	1366
213	20240718	165200	762031820	12600	12600	12600	12600	0
214	20240718	165100	762031820	12600	12600	12600	12600	0
215	20240718	165000	762031820	12600	12600	12600	12600	0
216	20240718	164900	762031820	12600	12600	12600	12600	0
217	20240718	164800	762031820	12600	12600	12600	12600	0
218	20240718	164700	762031820	12600	12600	12600	12600	0
219	20240718	164600	762031820	12600	12600	12600	12600	0
220	20240718	164500	762031820	12600	12600	12600	12600	0
221	20240718	164400	762031820	12600	12600	12600	12600	0
222	20240718	164300	762031820	12600	12600	12600	12600	0
223	20240718	164200	762031820	12600	12600	12600	12600	0
224	20240718	164100	762031820	12600	12600	12600	12600	0
225	20240718	164000	762031820	12600	12600	12600	12600	0
226	20240718	163900	762031820	12600	12600	12600	12600	0
227	20240718	163800	762031820	12600	12600	12600	12600	0
228	20240718	163700	762031820	12600	12600	12600	12600	0
229	20240718	163600	762031820	12600	12600	12600	12600	0
230	20240718	163500	762031820	12600	12600	12600	12600	0
231	20240718	163400	762031820	12600	12600	12600	12600	0
232	20240718	163300	762031820	12600	12600	12600	12600	0
233	20240718	163200	762031820	12600	12600	12600	12600	0
234	20240718	163100	762031820	12600	12600	12600	12600	0
235	20240718	163000	762031820	12600	12600	12600	12600	0
236	20240718	162900	762031820	12600	12600	12600	12600	0
237	20240718	162800	762031820	12600	12600	12600	12600	0
238	20240718	162700	762031820	12600	12600	12600	12600	0
239	20240718	162600	762031820	12600	12600	12600	12600	0
240	20240718	162500	762031820	12600	12600	12600	12600	0
241	20240718	162400	762031820	12600	12600	12600	12600	0
242	20240718	162300	762031820	12600	12600	12600	12600	1366
243	20240718	162200	762031820	12600	12600	12600	12600	0
244	20240718	162100	762031820	12600	12600	12600	12600	0
245	20240718	162000	762031820	12600	12600	12600	12600	0
246	20240718	161900	762031820	12600	12600	12600	12600	0
247	20240718	161800	762031820	12600	12600	12600	12600	0
248	20240718	161700	762031820	12600	12600	12600	12600	0
249	20240718	161600	762031820	12600	12600	12600	12600	0
250	20240718	161500	762031820	12600	12600	12600	12600	0
251	20240718	161400	762031820	12600	12600	12600	12600	0
252	20240718	161300	762031820	12600	12600	12600	12600	0
253	20240718	161200	762031820	12600	12600	12600	12600	0
254	20240718	161100	762031820	12600	12600	12600	12600	0
255	20240718	161000	762031820	12600	12600	12600	12600	0
256	20240718	160900	762031820	12600	12600	12600	12600	0
257	20240718	160800	762031820	12600	12600	12600	12600	0
258	20240718	160700	762031820	12600	12600	12600	12600	0
259	20240718	160600	762031820	12600	12600	12600	12600	0
260	20240718	160500	762031820	12600	12600	12600	12600	0
261	20240718	160400	762031820	12600	12600	12600	12600	0
262	20240718	160300	762031820	12600	12600	12600	12600	0
263	20240718	160200	762031820	12600	12600	12600	12600	0
264	20240718	160100	762031820	12600	12600	12600	12600	0
265	20240718	160000	762031820	12600	12600	12600	12600	0
266	20240718	155900	762031820	12600	12600	12600	12600	0
267	20240718	155800	762031820	12600	12600	12600	12600	0
268	20240718	155700	762031820	12600	12600	12600	12600	0
269	20240718	155600	762031820	12600	12600	12600	12600	0
270	20240718	155500	762031820	12600	12600	12600	12600	0
271	20240718	155400	762031820	12600	12600	12600	12600	0
272	20240718	155300	762031820	12600	12600	12600	12600	1366
273	20240718	155200	762031820	12600	12600	12600	12600	0
274	20240718	155100	762031820	12600	12600	12600	12600	0
275	20240718	155000	762031820	12600	12600	12600	12600	0
276	20240718	154900	762031820	12600	12600	12600	12600	0
277	20240718	154800	762031820	12600	12600	12600	12600	0
278	20240718	154700	762031820	12600	12600	12600	12600	0
279	20240718	154600	762031820	12600	12600	12600	12600	0
280	20240718	154500	762031820	12600	12600	12600	12600	0
281	20240718	154400	762031820	12600	12600	12600	12600	0
282	20240718	154300	762031820	12600	12600	12600	12600	0
283	20240718	154200	762031820	12600	12600	12600	12600	0
284	20240718	154100	762031820	12600	12600	12600	12600	0
285	20240718	154000	762031820	12600	12600	12600	12600	0
286	20240718	153900	762031820	12600	12600	12600	12600	0
287	20240718	153800	762031820	12600	12600	12600	12600	0
288	20240718	153700	762031820	12600	12600	12600	12600	0
289	20240718	153600	762031820	12600	12600	12600	12600	0
290	20240718	153500	762031820	12600	12600	12600	12600	0
291	20240718	153400	762031820	12600	12600	12600	12600	0
292	20240718	153300	762031820	12600	12600	12600	12600	0
293	20240718	153200	762031820	12600	12600	12600	12600	0
294	20240718	153100	762031820	12600	12600	12600	12600	0
295	20240718	153000	762031820	12600	12600	12600	12600	1366
296	20240718	152900	744820220	12590	12590	12590	12590	0
297	20240718	152800	744820220	12590	12590	12590	12590	0
298	20240718	152700	744820220	12590	12590	12590	12590	0
299	20240718	152600	744820220	12590	12590	12590	12590	0
300	20240718	152500	744820220	12590	12590	12590	12590	0
301	20240718	152400	744820220	12590	12590	12590	12590	0
302	20240718	152300	744820220	12590	12590	12590	12590	0
303	20240718	152200	744820220	12590	12590	12590	12590	0
304	20240718	152100	744820220	12590	12590	12590	12590	0
305	20240718	152000	744820220	12590	12590	12590	12590	0
306	20240718	151900	744820220	12590	12590	12590	12590	0
307	20240718	151800	744820220	12590	12580	12590	12580	31
308	20240718	151700	744430230	12600	12600	12600	12600	0
309	20240718	151600	744430230	12600	12600	12600	12600	0
310	20240718	151500	744430230	12600	12600	12600	12600	0
311	20240718	151400	744430230	12600	12510	12600	12510	79
312	20240718	151300	743441040	12510	12520	12600	12510	241
313	20240718	151200	740422150	12600	12600	12600	12600	25
314	20240718	151100	740107150	12600	12590	12600	12590	3
315	20240718	151000	740069370	12600	12520	12600	12520	109
316	20240718	150900	738704610	12610	12610	12610	12610	0
317	20240718	150800	738704610	12610	12610	12610	12610	0
318	20240718	150700	738704610	12610	12610	12610	12610	10
319	20240718	150600	738578510	12610	12610	12610	12610	0
320	20240718	150500	738578510	12610	12610	12610	12610	0
321	20240718	150400	738578510	12610	12500	12610	12500	101
322	20240718	150300	737306130	12580	12580	12580	12580	0
323	20240718	150200	737306130	12580	12560	12580	12560	50
324	20240718	150100	736677850	12550	12520	12550	12520	60
325	20240718	150000	735926150	12520	12490	12520	12490	1226
326	20240718	145900	720600550	12500	12500	12500	12500	100
327	20240718	145800	719350550	12450	12460	12460	12450	600
328	20240718	145700	711880450	12500	12480	12500	12480	60
329	20240718	145600	711131250	12500	12500	12500	12500	0
330	20240718	145500	711131250	12500	12500	12500	12500	0
331	20240718	145400	711131250	12500	12500	12500	12500	0
332	20240718	145300	711131250	12500	12500	12500	12500	0
333	20240718	145200	711131250	12500	12500	12500	12500	10
334	20240718	145100	711006250	12500	12480	12500	12480	1000
335	20240718	145000	698507590	12490	12490	12490	12490	10
336	20240718	144900	698382690	12430	12460	12460	12430	100
337	20240718	144800	697139360	12500	12470	12500	12470	13
338	20240718	144700	696976890	12470	12480	12480	12470	402
339	20240718	144600	691961990	12550	12550	12550	12550	0
340	20240718	144500	691961990	12550	12550	12550	12550	0
341	20240718	144400	691961990	12550	12500	12550	12500	825
342	20240718	144300	681648990	12480	12500	12500	12480	399
343	20240718	144200	676661710	12500	12500	12500	12500	990
344	20240718	144100	664286710	12560	12560	12560	12560	0
345	20240718	144000	664286710	12560	12560	12560	12560	0
346	20240718	143900	664286710	12560	12560	12560	12560	0
347	20240718	143800	664286710	12560	12560	12560	12560	0
348	20240718	143700	664286710	12560	12560	12560	12560	4
349	20240718	143600	664236470	12570	12560	12580	12470	180
350	20240718	143500	661980550	12480	12500	12600	12480	4837
351	20240718	143400	601511070	12500	12540	12540	12500	2337
352	20240718	143300	572297250	12610	12610	12610	12610	1
353	20240718	143200	572284640	12610	12610	12610	12610	0
354	20240718	143100	572284640	12610	12610	12610	12610	0
355	20240718	143000	572284640	12610	12610	12610	12610	3
356	20240718	142900	572246810	12610	12610	12610	12610	0
357	20240718	142800	572246810	12610	12610	12610	12610	0
358	20240718	142700	572246810	12610	12610	12610	12610	5
359	20240718	142600	572183760	12610	12610	12610	12610	0
360	20240718	142500	572183760	12610	12610	12610	12610	0
361	20240718	142400	572183760	12610	12600	12610	12600	50
362	20240718	142300	571553450	12610	12570	12610	12510	42
363	20240718	142200	571027210	12590	12590	12590	12590	0
364	20240718	142100	571027210	12590	12590	12590	12590	0
365	20240718	142000	571027210	12590	12590	12590	12590	0
366	20240718	141900	571027210	12590	12590	12590	12590	15
367	20240718	141800	570838360	12590	12590	12590	12590	0
368	20240718	141700	570838360	12590	12590	12590	12590	0
369	20240718	141600	570838360	12590	12590	12590	12590	0
370	20240718	141500	570838360	12590	12590	12590	12590	68
371	20240718	141400	569982240	12610	12610	12610	12610	0
372	20240718	141300	569982240	12610	12610	12610	12610	0
373	20240718	141200	569982240	12610	12610	12610	12610	0
374	20240718	141100	569982240	12610	12610	12610	12610	0
375	20240718	141000	569982240	12610	12610	12610	12610	0
376	20240718	140900	569982240	12610	12600	12610	12600	71
377	20240718	140800	569087060	12640	12640	12640	12640	0
378	20240718	140700	569087060	12640	12640	12640	12640	0
379	20240718	140600	569087060	12640	12640	12640	12640	0
380	20240718	140500	569087060	12640	12640	12640	12640	0
381	20240718	140400	569087060	12640	12640	12640	12640	0
382	20240718	140300	569087060	12640	12640	12640	12640	0
383	20240718	140200	569087060	12640	12640	12640	12640	0
384	20240718	140100	569087060	12640	12640	12640	12640	0
385	20240718	140000	569087060	12640	12640	12640	12640	1
386	20240718	135900	569074420	12570	12570	12570	12570	0
387	20240718	135800	569074420	12570	12600	12600	12570	10
388	20240718	135700	568948570	12640	12640	12640	12640	0
389	20240718	135600	568948570	12640	12640	12640	12640	0
390	20240718	135500	568948570	12640	12640	12640	12640	0
391	20240718	135400	568948570	12640	12630	12640	12630	9
392	20240718	135300	568834890	12630	12630	12630	12630	0
393	20240718	135200	568834890	12630	12630	12630	12630	100
394	20240718	135100	567571890	12630	12630	12630	12630	0
395	20240718	135000	567571890	12630	12630	12630	12500	231
396	20240718	134900	564683370	12500	12500	12500	12500	458
397	20240718	134800	558958370	12500	12500	12500	12500	458
398	20240718	134700	553233370	12640	12530	12640	12500	459
399	20240718	134600	547490720	12660	12560	12660	12530	501
400	20240718	134500	541198800	12560	12560	12560	12560	528
401	20240718	134400	534567120	12660	12660	12660	12660	0
402	20240718	134300	534567120	12660	12650	12660	12650	2
403	20240718	134200	534541810	12560	12560	12560	12560	100
404	20240718	134100	533285810	12560	12590	12590	12560	700
405	20240718	134000	524490540	12670	12670	12670	12670	0
406	20240718	133900	524490540	12670	12670	12670	12670	57
407	20240718	133800	523768350	12670	12650	12670	12650	7
408	20240718	133700	523679730	12670	12670	12670	12670	0
409	20240718	133600	523679730	12670	12670	12670	12670	0
410	20240718	133500	523679730	12670	12670	12670	12670	0
411	20240718	133400	523679730	12670	12590	12670	12590	40
412	20240718	133300	523176050	12590	12590	12590	12590	39
413	20240718	133200	522685040	12670	12670	12670	12670	1
414	20240718	133100	522672370	12590	12590	12590	12590	39
415	20240718	133000	522181360	12670	12670	12670	12670	0
416	20240718	132900	522181360	12670	12670	12670	12670	0
417	20240718	132800	522181360	12670	12670	12670	12670	0
418	20240718	132700	522181360	12670	12670	12670	12670	0
419	20240718	132600	522181360	12670	12670	12670	12670	1
420	20240718	132500	522168690	12570	12570	12570	12570	0
421	20240718	132400	522168690	12570	12650	12660	12570	649
422	20240718	132300	513958150	12650	12650	12650	12650	0
423	20240718	132200	513958150	12650	12650	12650	12650	0
424	20240718	132100	513958150	12650	12650	12650	12650	0
425	20240718	132000	513958150	12650	12650	12650	12650	0
426	20240718	131900	513958150	12650	12650	12650	12650	0
427	20240718	131800	513958150	12650	12650	12650	12650	0
428	20240718	131700	513958150	12650	12650	12650	12650	0
429	20240718	131600	513958150	12650	12650	12650	12650	0
430	20240718	131500	513958150	12650	12650	12650	12650	0
431	20240718	131400	513958150	12650	12650	12650	12650	0
432	20240718	131300	513958150	12650	12650	12650	12650	0
433	20240718	131200	513958150	12650	12650	12650	12650	0
434	20240718	131100	513958150	12650	12650	12650	12650	0
435	20240718	131000	513958150	12650	12650	12650	12650	0
436	20240718	130900	513958150	12650	12650	12650	12650	64
437	20240718	130800	513148550	12650	12650	12650	12650	0
438	20240718	130700	513148550	12650	12650	12650	12650	0
439	20240718	130600	513148550	12650	12650	12650	12650	0
440	20240718	130500	513148550	12650	12650	12650	12650	1
441	20240718	130400	513135900	12650	12650	12650	12650	0
442	20240718	130300	513135900	12650	12650	12650	12650	0
443	20240718	130200	513135900	12650	12650	12650	12650	1
444	20240718	130100	513123250	12600	12600	12600	12600	0
445	20240718	130000	513123250	12600	12600	12600	12600	1
446	20240718	125900	513110650	12650	12650	12650	12650	0
447	20240718	125800	513110650	12650	12670	12670	12650	2
448	20240718	125700	513085330	12680	12680	12680	12680	0
449	20240718	125600	513085330	12680	12670	12680	12660	11
450	20240718	125500	512946040	12680	12670	12680	12670	12
451	20240718	125400	512793980	12670	12670	12670	12670	10
452	20240718	125300	512667280	12680	12680	12680	12680	0
453	20240718	125200	512667280	12680	12680	12680	12680	0
454	20240718	125100	512667280	12680	12680	12680	12680	0
455	20240718	125000	512667280	12680	12680	12680	12680	0
456	20240718	124900	512667280	12680	12670	12680	12670	203
457	20240718	124800	510094000	12670	12650	12670	12650	12
458	20240718	124700	509942180	12650	12650	12650	12650	9
459	20240718	124600	509828330	12670	12670	12670	12670	0
460	20240718	124500	509828330	12670	12670	12670	12670	0
461	20240718	124400	509828330	12670	12650	12670	12650	80
462	20240718	124300	508816010	12640	12640	12640	12640	5
463	20240718	124200	508752810	12650	12640	12650	12640	17
464	20240718	124100	508537920	12650	12650	12650	12650	0
465	20240718	124000	508537920	12650	12650	12650	12650	0
466	20240718	123900	508537920	12650	12650	12650	12650	0
467	20240718	123800	508537920	12650	12650	12650	12650	0
468	20240718	123700	508537920	12650	12650	12650	12650	0
469	20240718	123600	508537920	12650	12650	12650	12650	0
470	20240718	123500	508537920	12650	12650	12650	12650	0
471	20240718	123400	508537920	12650	12650	12650	12650	1
472	20240718	123300	508525270	12650	12650	12650	12650	1
473	20240718	123200	508512620	12640	12640	12640	12640	100
474	20240718	123100	507248620	12640	12640	12640	12640	1
475	20240718	123000	507235980	12510	12510	12640	12500	497
476	20240718	122900	501018600	12550	12540	12550	12540	974
477	20240718	122800	488796020	12540	12540	12540	12540	0
478	20240718	122700	488796020	12540	12540	12540	12530	22
479	20240718	122600	488520340	12540	12540	12540	12540	0
480	20240718	122500	488520340	12540	12540	12540	12540	10
481	20240718	122400	488394940	12500	12500	12500	12500	2
482	20240718	122300	488369940	12500	12500	12500	12500	30
483	20240718	122200	487994940	12410	12410	12410	12410	0
484	20240718	122100	487994940	12410	12410	12410	12410	0
485	20240718	122000	487994940	12410	12410	12410	12410	0
486	20240718	121900	487994940	12410	12410	12410	12410	0
487	20240718	121800	487994940	12410	12410	12410	12410	0
488	20240718	121700	487994940	12410	12410	12410	12410	0
489	20240718	121600	487994940	12410	12410	12410	12410	0
490	20240718	121500	487994940	12410	12410	12410	12410	0
491	20240718	121400	487994940	12410	12410	12410	12410	0
492	20240718	121300	487994940	12410	12500	12500	12410	500
493	20240718	121200	481775420	12480	12480	12480	12480	0
494	20240718	121100	481775420	12480	12480	12480	12480	0
495	20240718	121000	481775420	12480	12480	12480	12480	0
496	20240718	120900	481775420	12480	12480	12480	12480	0
497	20240718	120800	481775420	12480	12500	12500	12480	224
498	20240718	120700	478977110	12500	12500	12500	12500	50
499	20240718	120600	478352110	12530	12510	12530	12510	251
500	20240718	120500	475208830	12500	12500	12500	12500	0
501	20240718	120400	475208830	12500	12500	12500	12500	0
502	20240718	120300	475208830	12500	12480	12500	12480	326
503	20240718	120200	471139790	12480	12480	12480	12480	0
504	20240718	120100	471139790	12480	12480	12480	12480	2
505	20240718	120000	471114830	12480	12480	12480	12480	1008
506	20240718	115900	458534990	12480	12480	12480	12480	0
507	20240718	115800	458534990	12480	12480	12480	12480	1
508	20240718	115700	458522510	12430	12430	12430	12430	40
509	20240718	115600	458025310	12430	12430	12430	12430	0
510	20240718	115500	458025310	12430	12430	12430	12430	1111
511	20240718	115400	444215580	12480	12480	12480	12480	0
512	20240718	115300	444215580	12480	12500	12500	12480	973
513	20240718	115200	432053100	12500	12500	12500	12500	1
514	20240718	115100	432040600	12500	12500	12500	12500	100
515	20240718	115000	430790600	12510	12510	12510	12510	1
516	20240718	114900	430778090	12500	12500	12500	12500	0
517	20240718	114800	430778090	12500	12500	12500	12500	0
518	20240718	114700	430778090	12500	12500	12500	12500	63
519	20240718	114600	429990590	12500	12500	12500	12500	0
520	20240718	114500	429990590	12500	12500	12500	12500	100
521	20240718	114400	428740590	12500	12500	12500	12500	0
522	20240718	114300	428740590	12500	12500	12500	12500	0
523	20240718	114200	428740590	12500	12500	12500	12500	0
524	20240718	114100	428740590	12500	12500	12500	12500	0
525	20240718	114000	428740590	12500	12520	12520	12500	431
526	20240718	113900	423353030	12500	12500	12500	12500	0
527	20240718	113800	423353030	12500	12500	12500	12500	0
528	20240718	113700	423353030	12500	12500	12500	12500	0
529	20240718	113600	423353030	12500	12500	12500	12500	0
530	20240718	113500	423353030	12500	12500	12500	12500	0
531	20240718	113400	423353030	12500	12500	12500	12500	0
532	20240718	113300	423353030	12500	12500	12500	12500	83
533	20240718	113200	422315530	12500	12500	12500	12500	0
534	20240718	113100	422315530	12500	12500	12500	12500	0
535	20240718	113000	422315530	12500	12500	12500	12500	76
536	20240718	112900	421365530	12500	12500	12500	12500	0
537	20240718	112800	421365530	12500	12500	12500	12500	0
538	20240718	112700	421365530	12500	12500	12500	12500	87
539	20240718	112600	420278030	12500	12500	12500	12500	0
540	20240718	112500	420278030	12500	12500	12500	12500	0
541	20240718	112400	420278030	12500	12500	12500	12500	82
542	20240718	112300	419253030	12500	12500	12500	12500	0
543	20240718	112200	419253030	12500	12500	12500	12500	0
544	20240718	112100	419253030	12500	12500	12500	12500	70
545	20240718	112000	418378030	12450	12450	12450	12450	0
546	20240718	111900	418378030	12450	12450	12450	12450	23
547	20240718	111800	418091680	12450	12450	12450	12450	48
548	20240718	111700	417494080	12390	12390	12390	12390	0
549	20240718	111600	417494080	12390	12390	12390	12390	0
550	20240718	111500	417494080	12390	12390	12390	12390	0
551	20240718	111400	417494080	12390	12390	12390	12390	0
552	20240718	111300	417494080	12390	12390	12390	12390	0
553	20240718	111200	417494080	12390	12390	12390	12390	0
554	20240718	111100	417494080	12390	12390	12390	12390	0
555	20240718	111000	417494080	12390	12420	12420	12390	731
556	20240718	110900	408433290	12400	12460	12460	12400	209
557	20240718	110800	405840190	12470	12470	12470	12470	0
558	20240718	110700	405840190	12470	12480	12480	12470	89
559	20240718	110600	404729480	12490	12490	12490	12490	0
560	20240718	110500	404729480	12490	12500	12500	12490	329
561	20240718	110400	400617300	12540	12540	12540	12540	0
562	20240718	110300	400617300	12540	12540	12540	12540	1
563	20240718	110200	400604760	12550	12550	12550	12550	0
564	20240718	110100	400604760	12550	12500	12550	12500	200
565	20240718	110000	398098950	12490	12480	12490	12480	54
566	20240718	105900	397424720	12480	12480	12480	12480	27
567	20240718	105800	397087760	12480	12480	12480	12480	0
568	20240718	105700	397087760	12480	12480	12480	12480	19
569	20240718	105600	396850640	12480	12450	12480	12450	427
570	20240718	105500	391522490	12480	12480	12480	12480	0
571	20240718	105400	391522490	12480	12480	12480	12480	81
572	20240718	105300	390511610	12480	12480	12480	12480	0
573	20240718	105200	390511610	12480	12480	12480	12480	0
574	20240718	105100	390511610	12480	12480	12480	12480	76
575	20240718	105000	389563130	12470	12470	12470	12470	0
576	20240718	104900	389563130	12470	12470	12470	12470	66
577	20240718	104800	388740110	12420	12420	12420	12420	0
578	20240718	104700	388740110	12420	12420	12420	12420	0
579	20240718	104600	388740110	12420	12420	12420	12420	0
580	20240718	104500	388740110	12420	12420	12420	12420	0
581	20240718	104400	388740110	12420	12420	12420	12420	0
582	20240718	104300	388740110	12420	12420	12420	12420	100
583	20240718	104200	387498110	12420	12420	12420	12420	100
584	20240718	104100	386256110	12460	12460	12460	12460	0
585	20240718	104000	386256110	12460	12460	12460	12460	25
586	20240718	103900	385944610	12390	12390	12390	12390	0
587	20240718	103800	385944610	12390	12390	12390	12390	0
588	20240718	103700	385944610	12390	12390	12390	12390	0
589	20240718	103600	385944610	12390	12390	12390	12390	0
590	20240718	103500	385944610	12390	12460	12460	12390	223
591	20240718	103400	383175410	12460	12460	12460	12460	0
592	20240718	103300	383175410	12460	12440	12460	12440	102
593	20240718	103200	381905420	12440	12440	12440	12440	0
594	20240718	103100	381905420	12440	12440	12440	12440	0
595	20240718	103000	381905420	12440	12440	12440	12440	0
596	20240718	102900	381905420	12440	12420	12440	12420	256
597	20240718	102800	378723910	12400	12400	12400	12400	0
598	20240718	102700	378723910	12400	12400	12400	12400	0
599	20240718	102600	378723910	12400	12410	12410	12400	53
600	20240718	102500	378066350	12420	12420	12420	12420	0
601	20240718	102400	378066350	12420	12420	12420	12420	0
602	20240718	102300	378066350	12420	12420	12420	12420	10
603	20240718	102200	377942150	12440	12440	12440	12440	0
604	20240718	102100	377942150	12440	12440	12440	12440	0
605	20240718	102000	377942150	12440	12440	12440	12440	10
606	20240718	101900	377817750	12390	12330	12390	12330	2457
607	20240718	101800	347403250	12340	12350	12350	12340	40
608	20240718	101700	346909600	12350	12350	12350	12350	0
609	20240718	101600	346909600	12350	12350	12350	12350	77
610	20240718	101500	345958650	12350	12350	12350	12350	0
611	20240718	101400	345958650	12350	12350	12350	12350	0
612	20240718	101300	345958650	12350	12350	12350	12350	20
613	20240718	101200	345711650	12350	12350	12350	12350	0
614	20240718	101100	345711650	12350	12350	12350	12350	48
615	20240718	101000	345118850	12300	12280	12300	12280	2291
616	20240718	100900	316942080	12250	12250	12250	12250	1
617	20240718	100800	316929830	12250	12250	12250	12250	24
618	20240718	100700	316635830	12250	12250	12250	12250	0
619	20240718	100600	316635830	12250	12270	12270	12250	67
620	20240718	100500	315814460	12250	12250	12250	12250	0
621	20240718	100400	315814460	12250	12250	12250	12250	34
622	20240718	100300	315397960	12290	12240	12290	12240	92
623	20240718	100200	314269570	12250	12250	12250	12250	0
624	20240718	100100	314269570	12250	12250	12250	12250	1
625	20240718	100000	314257320	12300	12300	12300	12300	0
626	20240718	095900	314257320	12300	12300	12300	12300	0
627	20240718	095800	314257320	12300	12300	12300	12300	20
628	20240718	095700	314011320	12300	12300	12300	12300	0
629	20240718	095600	314011320	12300	12290	12300	12290	185
630	20240718	095500	311735940	12290	12290	12290	12290	7
631	20240718	095400	311649910	12170	12200	12200	12170	466
632	20240718	095300	305977190	12300	12300	12300	12300	21
633	20240718	095200	305718890	12360	12330	12360	12330	400
634	20240718	095100	300779610	12170	12170	12180	12170	150
635	20240718	095000	298954030	12350	12310	12350	12310	835
636	20240718	094900	288664530	12320	12230	12320	12230	150
637	20240718	094800	286824890	12230	12230	12230	12230	84
638	20240718	094700	285797570	12230	12230	12230	12230	0
639	20240718	094600	285797570	12230	12230	12230	12230	1
640	20240718	094500	285785340	12150	12170	12170	12150	1525
641	20240718	094400	267252080	12170	12170	12170	12170	0
642	20240718	094300	267252080	12170	12170	12170	12170	0
643	20240718	094200	267252080	12170	12170	12170	12170	4
644	20240718	094100	267203400	12170	12170	12170	12170	0
645	20240718	094000	267203400	12170	12170	12170	12170	0
646	20240718	093900	267203400	12170	12170	12170	12170	0
647	20240718	093800	267203400	12170	12180	12180	12170	200
648	20240718	093700	264769200	12220	12220	12220	12220	125
649	20240718	093600	263241700	12170	12170	12170	12170	2
650	20240718	093500	263217360	12220	12220	12220	12220	0
651	20240718	093400	263217360	12220	12200	12220	12200	338
652	20240718	093300	259087490	12180	12180	12180	12180	0
653	20240718	093200	259087490	12180	12180	12180	12180	0
654	20240718	093100	259087490	12180	12190	12200	12100	220
655	20240718	093000	256407190	12180	12180	12180	12180	302
656	20240718	092900	252728830	12180	12180	12180	12180	0
657	20240718	092800	252728830	12180	12180	12180	12180	0
658	20240718	092700	252728830	12180	12170	12180	12170	320
659	20240718	092600	248832350	12080	12150	12160	12080	1528
660	20240718	092500	230274230	12080	12080	12080	12080	0
661	20240718	092400	230274230	12080	12080	12080	12080	0
662	20240718	092300	230274230	12080	12150	12150	12080	500
663	20240718	092200	224221560	12210	12170	12210	12150	2823
664	20240718	092100	189821680	12160	12170	12170	12160	230
665	20240718	092000	187024580	12170	12170	12170	12170	130
666	20240718	091900	185442480	12180	12180	12180	12180	0
667	20240718	091800	185442480	12180	12190	12190	12180	76
668	20240718	091700	184516500	12190	12190	12190	12190	10
669	20240718	091600	184394600	12190	12180	12190	12180	636
670	20240718	091500	176644860	12150	12150	12150	12150	376
671	20240718	091400	172076460	12170	12160	12170	12160	210
672	20240718	091300	169520860	12070	12070	12070	12070	0
673	20240718	091200	169520860	12070	12080	12160	12070	1177
674	20240718	091100	155303190	12080	12080	12090	12080	684
675	20240718	091000	147040370	12070	12070	12080	12070	196
676	20240718	090900	144674550	12070	12090	12090	12070	363
677	20240718	090800	140288540	12170	12070	12170	12070	197
678	20240718	090700	137903840	12080	12080	12080	12080	90
679	20240718	090600	136816640	12060	12190	12190	12060	2006
680	20240718	090500	112574870	12090	12160	12190	12060	5833
681	20240718	090400	42038920	12160	12190	12190	12160	380
682	20240718	090300	37412900	12190	12230	12230	12190	188
683	20240718	090200	35117980	12230	12220	12360	12190	327
684	20240718	090100	31121590	12370	12380	12380	12250	1304
685	20240718	090000	15110860	12390	12300	12490	12300	1223