KissMeData/417790/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	212200	153511590	9690	9690	9690	9690	604
3	20240718	212100	153511590	9690	9690	9690	9690	0
4	20240718	212000	153511590	9690	9690	9690	9690	0
5	20240718	211900	153511590	9690	9690	9690	9690	0
6	20240718	211800	153511590	9690	9690	9690	9690	0
7	20240718	211700	153511590	9690	9690	9690	9690	0
8	20240718	211600	153511590	9690	9690	9690	9690	0
9	20240718	211500	153511590	9690	9690	9690	9690	0
10	20240718	211400	153511590	9690	9690	9690	9690	0
11	20240718	211300	153511590	9690	9690	9690	9690	0
12	20240718	211200	153511590	9690	9690	9690	9690	0
13	20240718	211100	153511590	9690	9690	9690	9690	0
14	20240718	211000	153511590	9690	9690	9690	9690	0
15	20240718	210900	153511590	9690	9690	9690	9690	0
16	20240718	210800	153511590	9690	9690	9690	9690	0
17	20240718	210700	153511590	9690	9690	9690	9690	0
18	20240718	210600	153511590	9690	9690	9690	9690	0
19	20240718	210500	153511590	9690	9690	9690	9690	0
20	20240718	210400	153511590	9690	9690	9690	9690	0
21	20240718	210300	153511590	9690	9690	9690	9690	0
22	20240718	210200	153511590	9690	9690	9690	9690	0
23	20240718	210100	153511590	9690	9690	9690	9690	0
24	20240718	210000	153511590	9690	9690	9690	9690	0
25	20240718	205900	153511590	9690	9690	9690	9690	0
26	20240718	205800	153511590	9690	9690	9690	9690	0
27	20240718	205700	153511590	9690	9690	9690	9690	0
28	20240718	205600	153511590	9690	9690	9690	9690	0
29	20240718	205500	153511590	9690	9690	9690	9690	0
30	20240718	205400	153511590	9690	9690	9690	9690	0
31	20240718	205300	153511590	9690	9690	9690	9690	0
32	20240718	205200	153511590	9690	9690	9690	9690	604
33	20240718	205100	153511590	9690	9690	9690	9690	0
34	20240718	205000	153511590	9690	9690	9690	9690	0
35	20240718	204900	153511590	9690	9690	9690	9690	0
36	20240718	204800	153511590	9690	9690	9690	9690	0
37	20240718	204700	153511590	9690	9690	9690	9690	0
38	20240718	204600	153511590	9690	9690	9690	9690	0
39	20240718	204500	153511590	9690	9690	9690	9690	0
40	20240718	204400	153511590	9690	9690	9690	9690	0
41	20240718	204300	153511590	9690	9690	9690	9690	0
42	20240718	204200	153511590	9690	9690	9690	9690	0
43	20240718	204100	153511590	9690	9690	9690	9690	0
44	20240718	204000	153511590	9690	9690	9690	9690	0
45	20240718	203900	153511590	9690	9690	9690	9690	0
46	20240718	203800	153511590	9690	9690	9690	9690	0
47	20240718	203700	153511590	9690	9690	9690	9690	0
48	20240718	203600	153511590	9690	9690	9690	9690	0
49	20240718	203500	153511590	9690	9690	9690	9690	0
50	20240718	203400	153511590	9690	9690	9690	9690	0
51	20240718	203300	153511590	9690	9690	9690	9690	0
52	20240718	203200	153511590	9690	9690	9690	9690	0
53	20240718	203100	153511590	9690	9690	9690	9690	0
54	20240718	203000	153511590	9690	9690	9690	9690	0
55	20240718	202900	153511590	9690	9690	9690	9690	0
56	20240718	202800	153511590	9690	9690	9690	9690	0
57	20240718	202700	153511590	9690	9690	9690	9690	0
58	20240718	202600	153511590	9690	9690	9690	9690	0
59	20240718	202500	153511590	9690	9690	9690	9690	0
60	20240718	202400	153511590	9690	9690	9690	9690	0
61	20240718	202300	153511590	9690	9690	9690	9690	0
62	20240718	202200	153511590	9690	9690	9690	9690	604
63	20240718	202100	153511590	9690	9690	9690	9690	0
64	20240718	202000	153511590	9690	9690	9690	9690	0
65	20240718	201900	153511590	9690	9690	9690	9690	0
66	20240718	201800	153511590	9690	9690	9690	9690	0
67	20240718	201700	153511590	9690	9690	9690	9690	0
68	20240718	201600	153511590	9690	9690	9690	9690	0
69	20240718	201500	153511590	9690	9690	9690	9690	0
70	20240718	201400	153511590	9690	9690	9690	9690	0
71	20240718	201300	153511590	9690	9690	9690	9690	0
72	20240718	201200	153511590	9690	9690	9690	9690	0
73	20240718	201100	153511590	9690	9690	9690	9690	0
74	20240718	201000	153511590	9690	9690	9690	9690	0
75	20240718	200900	153511590	9690	9690	9690	9690	0
76	20240718	200800	153511590	9690	9690	9690	9690	0
77	20240718	200700	153511590	9690	9690	9690	9690	0
78	20240718	200600	153511590	9690	9690	9690	9690	0
79	20240718	200500	153511590	9690	9690	9690	9690	0
80	20240718	200400	153511590	9690	9690	9690	9690	0
81	20240718	200300	153511590	9690	9690	9690	9690	0
82	20240718	200200	153511590	9690	9690	9690	9690	0
83	20240718	200100	153511590	9690	9690	9690	9690	0
84	20240718	200000	153511590	9690	9690	9690	9690	0
85	20240718	195900	153511590	9690	9690	9690	9690	0
86	20240718	195800	153511590	9690	9690	9690	9690	0
87	20240718	195700	153511590	9690	9690	9690	9690	0
88	20240718	195600	153511590	9690	9690	9690	9690	0
89	20240718	195500	153511590	9690	9690	9690	9690	0
90	20240718	195400	153511590	9690	9690	9690	9690	0
91	20240718	195300	153511590	9690	9690	9690	9690	0
92	20240718	195200	153511590	9690	9690	9690	9690	604
93	20240718	195100	153511590	9690	9690	9690	9690	0
94	20240718	195000	153511590	9690	9690	9690	9690	0
95	20240718	194900	153511590	9690	9690	9690	9690	0
96	20240718	194800	153511590	9690	9690	9690	9690	0
97	20240718	194700	153511590	9690	9690	9690	9690	0
98	20240718	194600	153511590	9690	9690	9690	9690	0
99	20240718	194500	153511590	9690	9690	9690	9690	0
100	20240718	194400	153511590	9690	9690	9690	9690	0
101	20240718	194300	153511590	9690	9690	9690	9690	0
102	20240718	194200	153511590	9690	9690	9690	9690	0
103	20240718	194100	153511590	9690	9690	9690	9690	0
104	20240718	194000	153511590	9690	9690	9690	9690	0
105	20240718	193900	153511590	9690	9690	9690	9690	0
106	20240718	193800	153511590	9690	9690	9690	9690	0
107	20240718	193700	153511590	9690	9690	9690	9690	0
108	20240718	193600	153511590	9690	9690	9690	9690	0
109	20240718	193500	153511590	9690	9690	9690	9690	0
110	20240718	193400	153511590	9690	9690	9690	9690	0
111	20240718	193300	153511590	9690	9690	9690	9690	0
112	20240718	193200	153511590	9690	9690	9690	9690	0
113	20240718	193100	153511590	9690	9690	9690	9690	0
114	20240718	193000	153511590	9690	9690	9690	9690	0
115	20240718	192900	153511590	9690	9690	9690	9690	0
116	20240718	192800	153511590	9690	9690	9690	9690	0
117	20240718	192700	153511590	9690	9690	9690	9690	0
118	20240718	192600	153511590	9690	9690	9690	9690	0
119	20240718	192500	153511590	9690	9690	9690	9690	0
120	20240718	192400	153511590	9690	9690	9690	9690	0
121	20240718	192300	153511590	9690	9690	9690	9690	0
122	20240718	192200	153511590	9690	9690	9690	9690	604
123	20240718	192100	153511590	9690	9690	9690	9690	0
124	20240718	192000	153511590	9690	9690	9690	9690	0
125	20240718	191900	153511590	9690	9690	9690	9690	0
126	20240718	191800	153511590	9690	9690	9690	9690	0
127	20240718	191700	153511590	9690	9690	9690	9690	0
128	20240718	191600	153511590	9690	9690	9690	9690	0
129	20240718	191500	153511590	9690	9690	9690	9690	0
130	20240718	191400	153511590	9690	9690	9690	9690	0
131	20240718	191300	153511590	9690	9690	9690	9690	0
132	20240718	191200	153511590	9690	9690	9690	9690	0
133	20240718	191100	153511590	9690	9690	9690	9690	0
134	20240718	191000	153511590	9690	9690	9690	9690	0
135	20240718	190900	153511590	9690	9690	9690	9690	0
136	20240718	190800	153511590	9690	9690	9690	9690	0
137	20240718	190700	153511590	9690	9690	9690	9690	0
138	20240718	190600	153511590	9690	9690	9690	9690	0
139	20240718	190500	153511590	9690	9690	9690	9690	0
140	20240718	190400	153511590	9690	9690	9690	9690	0
141	20240718	190300	153511590	9690	9690	9690	9690	0
142	20240718	190200	153511590	9690	9690	9690	9690	0
143	20240718	190100	153511590	9690	9690	9690	9690	0
144	20240718	190000	153511590	9690	9690	9690	9690	0
145	20240718	185900	153511590	9690	9690	9690	9690	0
146	20240718	185800	153511590	9690	9690	9690	9690	0
147	20240718	185700	153511590	9690	9690	9690	9690	0
148	20240718	185600	153511590	9690	9690	9690	9690	0
149	20240718	185500	153511590	9690	9690	9690	9690	0
150	20240718	185400	153511590	9690	9690	9690	9690	0
151	20240718	185300	153511590	9690	9690	9690	9690	0
152	20240718	185200	153511590	9690	9690	9690	9690	604
153	20240718	185100	153511590	9690	9690	9690	9690	0
154	20240718	185000	153511590	9690	9690	9690	9690	0
155	20240718	184900	153511590	9690	9690	9690	9690	0
156	20240718	184800	153511590	9690	9690	9690	9690	0
157	20240718	184700	153511590	9690	9690	9690	9690	0
158	20240718	184600	153511590	9690	9690	9690	9690	0
159	20240718	184500	153511590	9690	9690	9690	9690	0
160	20240718	184400	153511590	9690	9690	9690	9690	0
161	20240718	184300	153511590	9690	9690	9690	9690	0
162	20240718	184200	153511590	9690	9690	9690	9690	0
163	20240718	184100	153511590	9690	9690	9690	9690	0
164	20240718	184000	153511590	9690	9690	9690	9690	0
165	20240718	183900	153511590	9690	9690	9690	9690	0
166	20240718	183800	153511590	9690	9690	9690	9690	0
167	20240718	183700	153511590	9690	9690	9690	9690	0
168	20240718	183600	153511590	9690	9690	9690	9690	0
169	20240718	183500	153511590	9690	9690	9690	9690	0
170	20240718	183400	153511590	9690	9690	9690	9690	0
171	20240718	183300	153511590	9690	9690	9690	9690	0
172	20240718	183200	153511590	9690	9690	9690	9690	0
173	20240718	183100	153511590	9690	9690	9690	9690	0
174	20240718	183000	153511590	9690	9690	9690	9690	0
175	20240718	182900	153511590	9690	9690	9690	9690	0
176	20240718	182800	153511590	9690	9690	9690	9690	0
177	20240718	182700	153511590	9690	9690	9690	9690	0
178	20240718	182600	153511590	9690	9690	9690	9690	0
179	20240718	182500	153511590	9690	9690	9690	9690	0
180	20240718	182400	153511590	9690	9690	9690	9690	0
181	20240718	182300	153511590	9690	9690	9690	9690	0
182	20240718	182200	153511590	9690	9690	9690	9690	604
183	20240718	182100	153511590	9690	9690	9690	9690	0
184	20240718	182000	153511590	9690	9690	9690	9690	0
185	20240718	181900	153511590	9690	9690	9690	9690	0
186	20240718	181800	153511590	9690	9690	9690	9690	0
187	20240718	181700	153511590	9690	9690	9690	9690	0
188	20240718	181600	153511590	9690	9690	9690	9690	0
189	20240718	181500	153511590	9690	9690	9690	9690	0
190	20240718	181400	153511590	9690	9690	9690	9690	0
191	20240718	181300	153511590	9690	9690	9690	9690	0
192	20240718	181200	153511590	9690	9690	9690	9690	0
193	20240718	181100	153511590	9690	9690	9690	9690	0
194	20240718	181000	153511590	9690	9690	9690	9690	0
195	20240718	180900	153511590	9690	9690	9690	9690	0
196	20240718	180800	153511590	9690	9690	9690	9690	0
197	20240718	180700	153511590	9690	9690	9690	9690	0
198	20240718	180600	153511590	9690	9690	9690	9690	0
199	20240718	180500	153511590	9690	9690	9690	9690	0
200	20240718	180400	153511590	9690	9690	9690	9690	0
201	20240718	180300	153511590	9690	9690	9690	9690	0
202	20240718	180200	153511590	9690	9690	9690	9690	0
203	20240718	180100	153511590	9690	9690	9690	9690	0
204	20240718	180000	153511590	9690	9690	9690	9690	0
205	20240718	175900	153511590	9690	9690	9690	9690	0
206	20240718	175800	153511590	9690	9690	9690	9690	0
207	20240718	175700	153511590	9690	9690	9690	9690	0
208	20240718	175600	153511590	9690	9690	9690	9690	0
209	20240718	175500	153511590	9690	9690	9690	9690	0
210	20240718	175400	153511590	9690	9690	9690	9690	0
211	20240718	175300	153511590	9690	9690	9690	9690	0
212	20240718	175200	153511590	9690	9690	9690	9690	604
213	20240718	175100	153511590	9690	9690	9690	9690	0
214	20240718	175000	153511590	9690	9690	9690	9690	0
215	20240718	174900	153511590	9690	9690	9690	9690	0
216	20240718	174800	153511590	9690	9690	9690	9690	0
217	20240718	174700	153511590	9690	9690	9690	9690	0
218	20240718	174600	153511590	9690	9690	9690	9690	0
219	20240718	174500	153511590	9690	9690	9690	9690	0
220	20240718	174400	153511590	9690	9690	9690	9690	0
221	20240718	174300	153511590	9690	9690	9690	9690	0
222	20240718	174200	153511590	9690	9690	9690	9690	0
223	20240718	174100	153511590	9690	9690	9690	9690	0
224	20240718	174000	153511590	9690	9690	9690	9690	0
225	20240718	173900	153511590	9690	9690	9690	9690	0
226	20240718	173800	153511590	9690	9690	9690	9690	0
227	20240718	173700	153511590	9690	9690	9690	9690	0
228	20240718	173600	153511590	9690	9690	9690	9690	0
229	20240718	173500	153511590	9690	9690	9690	9690	0
230	20240718	173400	153511590	9690	9690	9690	9690	0
231	20240718	173300	153511590	9690	9690	9690	9690	0
232	20240718	173200	153511590	9690	9690	9690	9690	0
233	20240718	173100	153511590	9690	9690	9690	9690	0
234	20240718	173000	153511590	9690	9690	9690	9690	0
235	20240718	172900	153511590	9690	9690	9690	9690	0
236	20240718	172800	153511590	9690	9690	9690	9690	0
237	20240718	172700	153511590	9690	9690	9690	9690	0
238	20240718	172600	153511590	9690	9690	9690	9690	0
239	20240718	172500	153511590	9690	9690	9690	9690	0
240	20240718	172400	153511590	9690	9690	9690	9690	0
241	20240718	172300	153511590	9690	9690	9690	9690	0
242	20240718	172200	153511590	9690	9690	9690	9690	604
243	20240718	172100	153511590	9690	9690	9690	9690	0
244	20240718	172000	153511590	9690	9690	9690	9690	0
245	20240718	171900	153511590	9690	9690	9690	9690	0
246	20240718	171800	153511590	9690	9690	9690	9690	0
247	20240718	171700	153511590	9690	9690	9690	9690	0
248	20240718	171600	153511590	9690	9690	9690	9690	0
249	20240718	171500	153511590	9690	9690	9690	9690	0
250	20240718	171400	153511590	9690	9690	9690	9690	0
251	20240718	171300	153511590	9690	9690	9690	9690	0
252	20240718	171200	153511590	9690	9690	9690	9690	0
253	20240718	171100	153511590	9690	9690	9690	9690	0
254	20240718	171000	153511590	9690	9690	9690	9690	0
255	20240718	170900	153511590	9690	9690	9690	9690	0
256	20240718	170800	153511590	9690	9690	9690	9690	0
257	20240718	170700	153511590	9690	9690	9690	9690	0
258	20240718	170600	153511590	9690	9690	9690	9690	0
259	20240718	170500	153511590	9690	9690	9690	9690	0
260	20240718	170400	153511590	9690	9690	9690	9690	0
261	20240718	170300	153511590	9690	9690	9690	9690	0
262	20240718	170200	153511590	9690	9690	9690	9690	0
263	20240718	170100	153511590	9690	9690	9690	9690	0
264	20240718	170000	153511590	9690	9690	9690	9690	0
265	20240718	165900	153511590	9690	9690	9690	9690	0
266	20240718	165800	153511590	9690	9690	9690	9690	0
267	20240718	165700	153511590	9690	9690	9690	9690	0
268	20240718	165600	153511590	9690	9690	9690	9690	0
269	20240718	165500	153511590	9690	9690	9690	9690	0
270	20240718	165400	153511590	9690	9690	9690	9690	0
271	20240718	165300	153511590	9690	9690	9690	9690	0
272	20240718	165200	153511590	9690	9690	9690	9690	604
273	20240718	165100	153511590	9690	9690	9690	9690	0
274	20240718	165000	153511590	9690	9690	9690	9690	0
275	20240718	164900	153511590	9690	9690	9690	9690	0
276	20240718	164800	153511590	9690	9690	9690	9690	0
277	20240718	164700	153511590	9690	9690	9690	9690	0
278	20240718	164600	153511590	9690	9690	9690	9690	0
279	20240718	164500	153511590	9690	9690	9690	9690	0
280	20240718	164400	153511590	9690	9690	9690	9690	0
281	20240718	164300	153511590	9690	9690	9690	9690	0
282	20240718	164200	153511590	9690	9690	9690	9690	0
283	20240718	164100	153511590	9690	9690	9690	9690	0
284	20240718	164000	153511590	9690	9690	9690	9690	0
285	20240718	163900	153511590	9690	9690	9690	9690	0
286	20240718	163800	153511590	9690	9690	9690	9690	0
287	20240718	163700	153511590	9690	9690	9690	9690	0
288	20240718	163600	153511590	9690	9690	9690	9690	0
289	20240718	163500	153511590	9690	9690	9690	9690	0
290	20240718	163400	153511590	9690	9690	9690	9690	0
291	20240718	163300	153511590	9690	9690	9690	9690	0
292	20240718	163200	153511590	9690	9690	9690	9690	0
293	20240718	163100	153511590	9690	9690	9690	9690	0
294	20240718	163000	153511590	9690	9690	9690	9690	0
295	20240718	162900	153511590	9690	9690	9690	9690	0
296	20240718	162800	153511590	9690	9690	9690	9690	0
297	20240718	162700	153511590	9690	9690	9690	9690	0
298	20240718	162600	153511590	9690	9690	9690	9690	0
299	20240718	162500	153511590	9690	9690	9690	9690	0
300	20240718	162400	153511590	9690	9690	9690	9690	0
301	20240718	162300	153511590	9690	9690	9690	9690	0
302	20240718	162200	153511590	9690	9690	9690	9690	604
303	20240718	162100	153511590	9690	9690	9690	9690	0
304	20240718	162000	153511590	9690	9690	9690	9690	0
305	20240718	161900	153511590	9690	9690	9690	9690	0
306	20240718	161800	153511590	9690	9690	9690	9690	0
307	20240718	161700	153511590	9690	9690	9690	9690	0
308	20240718	161600	153511590	9690	9690	9690	9690	0
309	20240718	161500	153511590	9690	9690	9690	9690	0
310	20240718	161400	153511590	9690	9690	9690	9690	0
311	20240718	161300	153511590	9690	9690	9690	9690	0
312	20240718	161200	153511590	9690	9690	9690	9690	0
313	20240718	161100	153511590	9690	9690	9690	9690	0
314	20240718	161000	153511590	9690	9690	9690	9690	0
315	20240718	160900	153511590	9690	9690	9690	9690	0
316	20240718	160800	153511590	9690	9690	9690	9690	0
317	20240718	160700	153511590	9690	9690	9690	9690	0
318	20240718	160600	153511590	9690	9690	9690	9690	0
319	20240718	160500	153511590	9690	9690	9690	9690	0
320	20240718	160400	153511590	9690	9690	9690	9690	0
321	20240718	160300	153511590	9690	9690	9690	9690	0
322	20240718	160200	153511590	9690	9690	9690	9690	0
323	20240718	160100	153511590	9690	9690	9690	9690	0
324	20240718	160000	153511590	9690	9690	9690	9690	0
325	20240718	155900	153511590	9690	9690	9690	9690	0
326	20240718	155800	153511590	9690	9690	9690	9690	0
327	20240718	155700	153511590	9690	9690	9690	9690	0
328	20240718	155600	153511590	9690	9690	9690	9690	0
329	20240718	155500	153511590	9690	9690	9690	9690	0
330	20240718	155400	153511590	9690	9690	9690	9690	0
331	20240718	155300	153511590	9690	9690	9690	9690	0
332	20240718	155200	153511590	9690	9690	9690	9690	604
333	20240718	155100	153511590	9690	9690	9690	9690	0
334	20240718	155000	153511590	9690	9690	9690	9690	0
335	20240718	154900	153511590	9690	9690	9690	9690	0
336	20240718	154800	153511590	9690	9690	9690	9690	0
337	20240718	154700	153511590	9690	9690	9690	9690	0
338	20240718	154600	153511590	9690	9690	9690	9690	0
339	20240718	154500	153511590	9690	9690	9690	9690	0
340	20240718	154400	153511590	9690	9690	9690	9690	0
341	20240718	154300	153511590	9690	9690	9690	9690	0
342	20240718	154200	153511590	9690	9690	9690	9690	0
343	20240718	154100	153511590	9690	9690	9690	9690	0
344	20240718	154000	153511590	9690	9690	9690	9690	0
345	20240718	153900	153511590	9690	9690	9690	9690	0
346	20240718	153800	153511590	9690	9690	9690	9690	0
347	20240718	153700	153511590	9690	9690	9690	9690	0
348	20240718	153600	153511590	9690	9690	9690	9690	0
349	20240718	153500	153511590	9690	9690	9690	9690	0
350	20240718	153400	153511590	9690	9690	9690	9690	0
351	20240718	153300	153511590	9690	9690	9690	9690	0
352	20240718	153200	153511590	9690	9690	9690	9690	0
353	20240718	153100	153511590	9690	9690	9690	9690	0
354	20240718	153000	153511590	9690	9690	9690	9690	604
355	20240718	152900	147658830	9690	9690	9690	9690	0
356	20240718	152800	147658830	9690	9690	9690	9690	0
357	20240718	152700	147658830	9690	9690	9690	9690	0
358	20240718	152600	147658830	9690	9690	9690	9690	0
359	20240718	152500	147658830	9690	9690	9690	9690	0
360	20240718	152400	147658830	9690	9690	9690	9690	0
361	20240718	152300	147658830	9690	9690	9690	9690	0
362	20240718	152200	147658830	9690	9690	9690	9690	0
363	20240718	152100	147658830	9690	9690	9690	9690	0
364	20240718	152000	147658830	9690	9690	9690	9690	0
365	20240718	151900	147658830	9690	9690	9690	9690	0
366	20240718	151800	147658830	9690	9690	9690	9690	0
367	20240718	151700	147658830	9690	9650	9690	9610	96
368	20240718	151600	146731460	9690	9690	9690	9690	105
369	20240718	151500	145714010	9690	9690	9690	9690	0
370	20240718	151400	145714010	9690	9690	9690	9690	0
371	20240718	151300	145714010	9690	9690	9690	9690	90
372	20240718	151200	144841910	9690	9690	9690	9690	0
373	20240718	151100	144841910	9690	9690	9690	9690	0
374	20240718	151000	144841910	9690	9690	9690	9690	0
375	20240718	150900	144841910	9690	9680	9690	9680	100
376	20240718	150800	143873800	9650	9650	9650	9650	0
377	20240718	150700	143873800	9650	9650	9650	9650	0
378	20240718	150600	143873800	9650	9650	9650	9650	0
379	20240718	150500	143873800	9650	9650	9650	9650	0
380	20240718	150400	143873800	9650	9650	9650	9650	0
381	20240718	150300	143873800	9650	9660	9680	9650	4
382	20240718	150200	143835150	9650	9670	9670	9650	4
383	20240718	150100	143796520	9680	9680	9680	9680	1
384	20240718	150000	143786840	9640	9640	9640	9640	164
385	20240718	145900	142205880	9640	9640	9640	9640	0
386	20240718	145800	142205880	9640	9640	9640	9640	0
387	20240718	145700	142205880	9640	9640	9640	9640	0
388	20240718	145600	142205880	9640	9640	9640	9640	0
389	20240718	145500	142205880	9640	9640	9640	9640	0
390	20240718	145400	142205880	9640	9640	9640	9640	0
391	20240718	145300	142205880	9640	9640	9640	9640	0
392	20240718	145200	142205880	9640	9640	9640	9640	0
393	20240718	145100	142205880	9640	9640	9640	9640	10
394	20240718	145000	142109480	9640	9640	9640	9640	0
395	20240718	144900	142109480	9640	9640	9640	9640	0
396	20240718	144800	142109480	9640	9640	9640	9640	0
397	20240718	144700	142109480	9640	9640	9640	9640	0
398	20240718	144600	142109480	9640	9640	9640	9640	10
399	20240718	144500	142013080	9640	9640	9640	9640	0
400	20240718	144400	142013080	9640	9640	9640	9640	0
401	20240718	144300	142013080	9640	9640	9640	9640	0
402	20240718	144200	142013080	9640	9640	9640	9640	0
403	20240718	144100	142013080	9640	9640	9640	9640	0
404	20240718	144000	142013080	9640	9640	9640	9640	50
405	20240718	143900	141531080	9580	9580	9580	9580	0
406	20240718	143800	141531080	9580	9600	9600	9580	450
407	20240718	143700	137219630	9600	9600	9600	9600	0
408	20240718	143600	137219630	9600	9600	9600	9600	50
409	20240718	143500	136739630	9640	9640	9640	9640	0
410	20240718	143400	136739630	9640	9630	9640	9630	50
411	20240718	143300	136257660	9600	9600	9600	9600	50
412	20240718	143200	135777660	9640	9640	9640	9640	50
413	20240718	143100	135295660	9590	9590	9590	9590	11
414	20240718	143000	135190170	9590	9610	9610	9590	1100
415	20240718	142900	124634960	9640	9640	9640	9640	0
416	20240718	142800	124634960	9640	9640	9640	9640	50
417	20240718	142700	124152960	9610	9620	9620	9610	192
418	20240718	142600	122307810	9640	9640	9640	9640	0
419	20240718	142500	122307810	9640	9640	9640	9640	0
420	20240718	142400	122307810	9640	9640	9640	9640	0
421	20240718	142300	122307810	9640	9640	9640	9640	0
422	20240718	142200	122307810	9640	9620	9640	9620	500
423	20240718	142100	117497700	9620	9620	9620	9620	2
424	20240718	142000	117478460	9620	9620	9620	9620	6
425	20240718	141900	117420740	9620	9630	9630	9620	206
426	20240718	141800	115438850	9630	9630	9630	9630	0
427	20240718	141700	115438850	9630	9630	9630	9630	1
428	20240718	141600	115429220	9640	9640	9640	9640	2
429	20240718	141500	115409940	9640	9640	9640	9640	0
430	20240718	141400	115409940	9640	9640	9640	9640	0
431	20240718	141300	115409940	9640	9640	9640	9640	0
432	20240718	141200	115409940	9640	9640	9640	9640	30
433	20240718	141100	115120740	9640	9640	9640	9640	0
434	20240718	141000	115120740	9640	9640	9640	9640	0
435	20240718	140900	115120740	9640	9640	9640	9640	0
436	20240718	140800	115120740	9640	9640	9640	9640	50
437	20240718	140700	114638740	9610	9630	9630	9610	158
438	20240718	140600	113119270	9640	9640	9640	9640	0
439	20240718	140500	113119270	9640	9640	9640	9640	0
440	20240718	140400	113119270	9640	9640	9640	9640	0
441	20240718	140300	113119270	9640	9640	9640	9640	0
442	20240718	140200	113119270	9640	9640	9640	9640	0
443	20240718	140100	113119270	9640	9640	9640	9640	0
444	20240718	140000	113119270	9640	9640	9640	9640	0
445	20240718	135900	113119270	9640	9640	9640	9640	0
446	20240718	135800	113119270	9640	9640	9640	9640	0
447	20240718	135700	113119270	9640	9640	9640	9640	20
448	20240718	135600	112926470	9640	9640	9640	9640	20
449	20240718	135500	112733670	9640	9640	9640	9640	0
450	20240718	135400	112733670	9640	9640	9640	9640	0
451	20240718	135300	112733670	9640	9640	9640	9640	0
452	20240718	135200	112733670	9640	9640	9640	9640	0
453	20240718	135100	112733670	9640	9640	9640	9640	1
454	20240718	135000	112724030	9640	9640	9640	9640	0
455	20240718	134900	112724030	9640	9640	9640	9640	0
456	20240718	134800	112724030	9640	9640	9640	9640	0
457	20240718	134700	112724030	9640	9640	9640	9640	0
458	20240718	134600	112724030	9640	9650	9650	9640	15
459	20240718	134500	112579400	9680	9680	9680	9680	0
460	20240718	134400	112579400	9680	9680	9680	9680	30
461	20240718	134300	112289000	9650	9650	9650	9650	0
462	20240718	134200	112289000	9650	9650	9650	9650	0
463	20240718	134100	112289000	9650	9650	9650	9650	27
464	20240718	134000	112028450	9650	9650	9650	9650	0
465	20240718	133900	112028450	9650	9650	9650	9650	0
466	20240718	133800	112028450	9650	9650	9650	9650	0
467	20240718	133700	112028450	9650	9650	9650	9650	20
468	20240718	133600	111835450	9650	9650	9650	9650	0
469	20240718	133500	111835450	9650	9650	9650	9650	0
470	20240718	133400	111835450	9650	9650	9650	9650	23
471	20240718	133300	111613500	9640	9640	9640	9640	0
472	20240718	133200	111613500	9640	9640	9640	9640	0
473	20240718	133100	111613500	9640	9640	9640	9640	0
474	20240718	133000	111613500	9640	9640	9640	9640	0
475	20240718	132900	111613500	9640	9640	9640	9640	0
476	20240718	132800	111613500	9640	9640	9640	9640	63
477	20240718	132700	111006180	9650	9640	9650	9640	45
478	20240718	132600	110572330	9650	9650	9650	9650	0
479	20240718	132500	110572330	9650	9650	9650	9650	6
480	20240718	132400	110514430	9650	9650	9650	9650	0
481	20240718	132300	110514430	9650	9650	9650	9650	50
482	20240718	132200	110031930	9650	9650	9650	9650	0
483	20240718	132100	110031930	9650	9650	9650	9650	0
484	20240718	132000	110031930	9650	9650	9650	9650	0
485	20240718	131900	110031930	9650	9650	9650	9650	0
486	20240718	131800	110031930	9650	9650	9650	9650	0
487	20240718	131700	110031930	9650	9650	9650	9650	0
488	20240718	131600	110031930	9650	9650	9650	9650	1
489	20240718	131500	110022280	9650	9650	9650	9650	2
490	20240718	131400	110002980	9650	9650	9650	9650	1
491	20240718	131300	109993330	9640	9640	9640	9640	2
492	20240718	131200	109974050	9650	9650	9650	9650	1
493	20240718	131100	109964400	9640	9640	9640	9640	0
494	20240718	131000	109964400	9640	9640	9640	9640	5
495	20240718	130900	109916200	9650	9650	9650	9650	0
496	20240718	130800	109916200	9650	9650	9650	9650	0
497	20240718	130700	109916200	9650	9650	9650	9650	0
498	20240718	130600	109916200	9650	9650	9650	9650	0
499	20240718	130500	109916200	9650	9650	9650	9650	0
500	20240718	130400	109916200	9650	9650	9650	9650	0
501	20240718	130300	109916200	9650	9650	9650	9650	0
502	20240718	130200	109916200	9650	9650	9650	9650	10
503	20240718	130100	109819700	9640	9640	9640	9640	0
504	20240718	130000	109819700	9640	9640	9640	9640	1
505	20240718	125900	109810060	9640	9640	9640	9640	0
506	20240718	125800	109810060	9640	9640	9640	9640	12
507	20240718	125700	109694380	9640	9640	9640	9640	2
508	20240718	125600	109675100	9650	9650	9650	9650	0
509	20240718	125500	109675100	9650	9640	9650	9640	2
510	20240718	125400	109655810	9640	9640	9640	9640	1
511	20240718	125300	109646170	9640	9640	9640	9640	1
512	20240718	125200	109636530	9640	9640	9640	9640	1
513	20240718	125100	109626890	9640	9650	9650	9640	2
514	20240718	125000	109607600	9650	9650	9650	9650	1
515	20240718	124900	109597950	9650	9650	9650	9650	0
516	20240718	124800	109597950	9650	9650	9650	9650	1
517	20240718	124700	109588300	9640	9640	9640	9640	1
518	20240718	124600	109578660	9640	9640	9640	9640	1
519	20240718	124500	109569020	9640	9640	9640	9640	1
520	20240718	124400	109559380	9640	9640	9640	9640	1
521	20240718	124300	109549740	9640	9640	9640	9640	1
522	20240718	124200	109540100	9640	9640	9640	9640	0
523	20240718	124100	109540100	9640	9640	9640	9640	1
524	20240718	124000	109530460	9640	9640	9640	9640	1
525	20240718	123900	109520820	9640	9640	9640	9640	1
526	20240718	123800	109511180	9640	9640	9640	9640	1
527	20240718	123700	109501540	9640	9640	9640	9640	1
528	20240718	123600	109491900	9640	9640	9640	9640	1
529	20240718	123500	109482260	9640	9640	9640	9640	1
530	20240718	123400	109472620	9640	9640	9640	9640	0
531	20240718	123300	109472620	9640	9640	9640	9640	1
532	20240718	123200	109462980	9620	9620	9620	9620	1
533	20240718	123100	109453360	9620	9620	9620	9620	0
534	20240718	123000	109453360	9620	9620	9620	9620	2
535	20240718	122900	109434120	9620	9620	9620	9620	2
536	20240718	122800	109414880	9620	9620	9620	9620	1
537	20240718	122700	109405260	9620	9620	9620	9620	1
538	20240718	122600	109395640	9620	9620	9620	9620	24
539	20240718	122500	109164760	9700	9700	9700	9700	0
540	20240718	122400	109164760	9700	9630	9700	9630	315
541	20240718	122300	106126950	9610	9610	9610	9610	3
542	20240718	122200	106098120	9620	9620	9620	9620	31
543	20240718	122100	105799900	9640	9640	9640	9640	0
544	20240718	122000	105799900	9640	9640	9640	9640	6
545	20240718	121900	105742060	9660	9640	9660	9640	6
546	20240718	121800	105684120	9640	9640	9640	9640	2
547	20240718	121700	105664840	9640	9640	9640	9640	1
548	20240718	121600	105655200	9690	9690	9690	9690	0
549	20240718	121500	105655200	9690	9690	9690	9690	0
550	20240718	121400	105655200	9690	9690	9690	9690	0
551	20240718	121300	105655200	9690	9650	9690	9650	50
552	20240718	121200	105171160	9660	9630	9660	9630	41
553	20240718	121100	104775570	9620	9620	9620	9620	2
554	20240718	121000	104756330	9630	9630	9630	9630	8
555	20240718	120900	104679290	9630	9620	9630	9620	542
556	20240718	120800	99463750	9630	9630	9630	9630	1
557	20240718	120700	99454120	9630	9630	9630	9630	1
558	20240718	120600	99444490	9630	9630	9630	9630	1
559	20240718	120500	99434860	9630	9630	9630	9630	1
560	20240718	120400	99425230	9630	9630	9630	9630	1
561	20240718	120300	99415600	9630	9630	9630	9630	50
562	20240718	120200	98934100	9630	9630	9630	9630	45
563	20240718	120100	98500750	9630	9630	9630	9630	10
564	20240718	120000	98404450	9620	9620	9620	9620	0
565	20240718	115900	98404450	9620	9620	9620	9620	1
566	20240718	115800	98394830	9620	9620	9620	9620	2
567	20240718	115700	98375590	9630	9630	9630	9630	0
568	20240718	115600	98375590	9630	9630	9630	9630	8
569	20240718	115500	98298550	9630	9630	9630	9630	1
570	20240718	115400	98288920	9630	9620	9630	9620	2
571	20240718	115300	98269670	9620	9620	9620	9620	2
572	20240718	115200	98250430	9630	9630	9630	9630	0
573	20240718	115100	98250430	9630	9630	9630	9630	1
574	20240718	115000	98240800	9630	9630	9630	9630	0
575	20240718	114900	98240800	9630	9630	9630	9630	16
576	20240718	114800	98086720	9630	9630	9630	9630	1
577	20240718	114700	98077090	9630	9630	9630	9630	226
578	20240718	114600	95900710	9630	9630	9630	9630	1
579	20240718	114500	95891080	9630	9630	9630	9630	12
580	20240718	114400	95775520	9630	9630	9630	9630	2
581	20240718	114300	95756260	9630	9630	9630	9630	4
582	20240718	114200	95717740	9630	9630	9630	9630	4
583	20240718	114100	95679220	9630	9640	9640	9630	11
584	20240718	114000	95573190	9650	9640	9650	9640	2
585	20240718	113900	95553900	9640	9640	9640	9640	4
586	20240718	113800	95515340	9650	9640	9650	9640	14
587	20240718	113700	95380280	9650	9650	9650	9650	3
588	20240718	113600	95351330	9650	9650	9650	9650	3
589	20240718	113500	95322380	9650	9660	9660	9650	3
590	20240718	113400	95293420	9660	9660	9670	9660	6
591	20240718	113300	95235450	9670	9670	9670	9660	4
592	20240718	113200	95196790	9660	9660	9670	9660	3
593	20240718	113100	95167800	9660	9660	9660	9660	3
594	20240718	113000	95138820	9660	9650	9660	9650	3
595	20240718	112900	95109860	9650	9650	9650	9650	3
596	20240718	112800	95080910	9650	9650	9650	9650	15
597	20240718	112700	94936160	9670	9650	9670	9650	5
598	20240718	112600	94887890	9660	9650	9660	9650	2
599	20240718	112500	94868580	9650	9650	9650	9650	3
600	20240718	112400	94839630	9650	9650	9650	9650	4
601	20240718	112300	94801030	9650	9650	9650	9650	3
602	20240718	112200	94772080	9650	9650	9650	9650	3
603	20240718	112100	94743130	9650	9650	9650	9650	3
604	20240718	112000	94714180	9650	9650	9650	9650	4
605	20240718	111900	94675580	9650	9650	9650	9650	4
606	20240718	111800	94636980	9670	9670	9670	9670	0
607	20240718	111700	94636980	9670	9650	9670	9640	291
608	20240718	111600	91831570	9660	9660	9660	9660	0
609	20240718	111500	91831570	9660	9660	9660	9660	1
610	20240718	111400	91821910	9650	9640	9650	9640	2
611	20240718	111300	91802620	9640	9640	9640	9640	1
612	20240718	111200	91792980	9640	9640	9640	9640	0
613	20240718	111100	91792980	9640	9630	9640	9630	3
614	20240718	111000	91764080	9670	9670	9670	9670	0
615	20240718	110900	91764080	9670	9670	9670	9670	0
616	20240718	110800	91764080	9670	9670	9670	9670	0
617	20240718	110700	91764080	9670	9670	9670	9670	10
618	20240718	110600	91667380	9670	9670	9670	9670	0
619	20240718	110500	91667380	9670	9670	9670	9670	0
620	20240718	110400	91667380	9670	9670	9670	9670	0
621	20240718	110300	91667380	9670	9670	9670	9670	0
622	20240718	110200	91667380	9670	9670	9670	9670	1
623	20240718	110100	91657710	9620	9620	9620	9620	0
624	20240718	110000	91657710	9620	9620	9620	9620	0
625	20240718	105900	91657710	9620	9640	9640	9620	852
626	20240718	105800	83454370	9670	9670	9670	9670	0
627	20240718	105700	83454370	9670	9670	9670	9670	0
628	20240718	105600	83454370	9670	9670	9670	9670	0
629	20240718	105500	83454370	9670	9670	9670	9670	0
630	20240718	105400	83454370	9670	9670	9670	9670	0
631	20240718	105300	83454370	9670	9670	9670	9670	0
632	20240718	105200	83454370	9670	9670	9670	9670	0
633	20240718	105100	83454370	9670	9670	9670	9670	0
634	20240718	105000	83454370	9670	9670	9670	9670	5
635	20240718	104900	83406020	9630	9630	9630	9630	0
636	20240718	104800	83406020	9630	9630	9630	9630	0
637	20240718	104700	83406020	9630	9630	9630	9630	0
638	20240718	104600	83406020	9630	9630	9630	9630	0
639	20240718	104500	83406020	9630	9630	9630	9630	0
640	20240718	104400	83406020	9630	9630	9630	9630	0
641	20240718	104300	83406020	9630	9630	9630	9630	0
642	20240718	104200	83406020	9630	9630	9630	9630	0
643	20240718	104100	83406020	9630	9630	9630	9630	0
644	20240718	104000	83406020	9630	9630	9630	9630	0
645	20240718	103900	83406020	9630	9640	9640	9630	56
646	20240718	103800	82866680	9690	9690	9690	9690	0
647	20240718	103700	82866680	9690	9690	9690	9690	0
648	20240718	103600	82866680	9690	9690	9690	9690	1
649	20240718	103500	82856990	9610	9610	9610	9610	0
650	20240718	103400	82856990	9610	9670	9670	9610	500
651	20240718	103300	78044270	9700	9700	9700	9700	0
652	20240718	103200	78044270	9700	9700	9700	9700	0
653	20240718	103100	78044270	9700	9700	9700	9700	0
654	20240718	103000	78044270	9700	9700	9700	9700	0
655	20240718	102900	78044270	9700	9700	9700	9700	0
656	20240718	102800	78044270	9700	9670	9700	9670	4
657	20240718	102700	78005530	9700	9700	9700	9700	0
658	20240718	102600	78005530	9700	9700	9700	9700	0
659	20240718	102500	78005530	9700	9700	9700	9700	0
660	20240718	102400	78005530	9700	9700	9700	9700	0
661	20240718	102300	78005530	9700	9700	9700	9700	0
662	20240718	102200	78005530	9700	9700	9700	9700	50
663	20240718	102100	77520530	9700	9700	9700	9700	8
664	20240718	102000	77442930	9700	9700	9700	9700	5
665	20240718	101900	77394430	9700	9660	9700	9660	38
666	20240718	101800	77027310	9660	9660	9660	9660	63
667	20240718	101700	76418730	9650	9650	9650	9650	0
668	20240718	101600	76418730	9650	9660	9660	9650	45
669	20240718	101500	75984050	9660	9660	9660	9660	22
670	20240718	101400	75771530	9660	9660	9660	9660	0
671	20240718	101300	75771530	9660	9660	9660	9660	100
672	20240718	101200	74805530	9670	9670	9670	9670	0
673	20240718	101100	74805530	9670	9670	9670	9670	1
674	20240718	101000	74795860	9660	9660	9660	9660	0
675	20240718	100900	74795860	9660	9660	9660	9660	0
676	20240718	100800	74795860	9660	9660	9660	9660	1
677	20240718	100700	74786200	9660	9670	9670	9660	28
678	20240718	100600	74515640	9680	9680	9680	9680	5
679	20240718	100500	74467240	9690	9690	9690	9690	3
680	20240718	100400	74438170	9700	9700	9700	9700	0
681	20240718	100300	74438170	9700	9740	9740	9700	5
682	20240718	100200	74389570	9750	9750	9750	9750	0
683	20240718	100100	74389570	9750	9750	9750	9750	0
684	20240718	100000	74389570	9750	9750	9750	9750	0
685	20240718	095900	74389570	9750	9750	9750	9750	0
686	20240718	095800	74389570	9750	9750	9750	9750	51
687	20240718	095700	73892320	9770	9770	9770	9770	0
688	20240718	095600	73892320	9770	9770	9770	9770	0
689	20240718	095500	73892320	9770	9770	9770	9770	10
690	20240718	095400	73794620	9770	9770	9770	9770	0
691	20240718	095300	73794620	9770	9770	9770	9770	0
692	20240718	095200	73794620	9770	9770	9770	9770	1
693	20240718	095100	73784850	9670	9670	9670	9670	9
694	20240718	095000	73697820	9770	9770	9770	9770	0
695	20240718	094900	73697820	9770	9770	9770	9770	1
696	20240718	094800	73688050	9670	9670	9670	9670	5
697	20240718	094700	73639700	9770	9770	9770	9770	0
698	20240718	094600	73639700	9770	9770	9770	9770	0
699	20240718	094500	73639700	9770	9680	9770	9680	40
700	20240718	094400	73252320	9670	9780	9780	9670	1066
701	20240718	094300	62943990	9790	9790	9790	9790	0
702	20240718	094200	62943990	9790	9790	9790	9790	1
703	20240718	094100	62934200	9790	9770	9790	9770	955
704	20240718	094000	53591970	9780	9680	9780	9680	1000
705	20240718	093900	43844510	9680	9670	9680	9670	20
706	20240718	093800	43651010	9670	9670	9670	9670	1
707	20240718	093700	43641340	9670	9670	9670	9670	10
708	20240718	093600	43544640	9600	9600	9600	9600	0
709	20240718	093500	43544640	9600	9600	9600	9600	0
710	20240718	093400	43544640	9600	9640	9640	9600	239
711	20240718	093300	41248240	9600	9600	9600	9600	0
712	20240718	093200	41248240	9600	9680	9680	9600	250
713	20240718	093100	38844730	9690	9690	9690	9690	0
714	20240718	093000	38844730	9690	9690	9690	9690	5
715	20240718	092900	38796280	9670	9670	9670	9670	0
716	20240718	092800	38796280	9670	9670	9670	9670	0
717	20240718	092700	38796280	9670	9670	9670	9670	0
718	20240718	092600	38796280	9670	9670	9670	9670	0
719	20240718	092500	38796280	9670	9670	9670	9670	0
720	20240718	092400	38796280	9670	9680	9680	9670	35
721	20240718	092300	38457710	9690	9690	9690	9690	0
722	20240718	092200	38457710	9690	9690	9690	9690	0
723	20240718	092100	38457710	9690	9690	9690	9690	20
724	20240718	092000	38263910	9690	9690	9690	9690	2
725	20240718	091900	38244530	9680	9680	9680	9680	2
726	20240718	091800	38225170	9700	9700	9700	9700	2
727	20240718	091700	38205770	9700	9700	9700	9700	1
728	20240718	091600	38196070	9580	9580	9580	9580	0
729	20240718	091500	38196070	9580	9580	9580	9580	0
730	20240718	091400	38196070	9580	9580	9580	9580	0
731	20240718	091300	38196070	9580	9640	9770	9580	994
732	20240718	091200	28655480	9820	9760	9820	9760	385
733	20240718	091100	24886610	9780	9780	9780	9780	1
734	20240718	091000	24876830	9780	9620	9780	9600	337
735	20240718	090900	21636770	9830	9830	9830	9830	0
736	20240718	090800	21636770	9830	9780	9830	9780	294
737	20240718	090700	18747050	9740	9660	9740	9610	1081
738	20240718	090600	8355170	9740	9740	9740	9740	0
739	20240718	090500	8355170	9740	9740	9740	9740	315
740	20240718	090400	5287070	9670	9670	9670	9670	0
741	20240718	090300	5287070	9670	9660	9670	9650	319
742	20240718	090200	2206360	9650	9710	9710	9650	197
743	20240718	090100	301900	9730	9730	9730	9730	0
744	20240718	090000	301900	9730	9740	9740	9730	31