KissMeData/090350/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195600	1041741220	9750	9750	9750	9750	1253
3	20240718	195500	1041741220	9750	9750	9750	9750	0
4	20240718	195400	1041741220	9750	9750	9750	9750	0
5	20240718	195300	1041741220	9750	9750	9750	9750	0
6	20240718	195200	1041741220	9750	9750	9750	9750	0
7	20240718	195100	1041741220	9750	9750	9750	9750	0
8	20240718	195000	1041741220	9750	9750	9750	9750	0
9	20240718	194900	1041741220	9750	9750	9750	9750	0
10	20240718	194800	1041741220	9750	9750	9750	9750	0
11	20240718	194700	1041741220	9750	9750	9750	9750	0
12	20240718	194600	1041741220	9750	9750	9750	9750	0
13	20240718	194500	1041741220	9750	9750	9750	9750	0
14	20240718	194400	1041741220	9750	9750	9750	9750	0
15	20240718	194300	1041741220	9750	9750	9750	9750	0
16	20240718	194200	1041741220	9750	9750	9750	9750	0
17	20240718	194100	1041741220	9750	9750	9750	9750	0
18	20240718	194000	1041741220	9750	9750	9750	9750	0
19	20240718	193900	1041741220	9750	9750	9750	9750	0
20	20240718	193800	1041741220	9750	9750	9750	9750	0
21	20240718	193700	1041741220	9750	9750	9750	9750	0
22	20240718	193600	1041741220	9750	9750	9750	9750	0
23	20240718	193500	1041741220	9750	9750	9750	9750	0
24	20240718	193400	1041741220	9750	9750	9750	9750	0
25	20240718	193300	1041741220	9750	9750	9750	9750	0
26	20240718	193200	1041741220	9750	9750	9750	9750	0
27	20240718	193100	1041741220	9750	9750	9750	9750	0
28	20240718	193000	1041741220	9750	9750	9750	9750	0
29	20240718	192900	1041741220	9750	9750	9750	9750	0
30	20240718	192800	1041741220	9750	9750	9750	9750	0
31	20240718	192700	1041741220	9750	9750	9750	9750	0
32	20240718	192600	1041741220	9750	9750	9750	9750	1253
33	20240718	192500	1041741220	9750	9750	9750	9750	0
34	20240718	192400	1041741220	9750	9750	9750	9750	0
35	20240718	192300	1041741220	9750	9750	9750	9750	0
36	20240718	192200	1041741220	9750	9750	9750	9750	0
37	20240718	192100	1041741220	9750	9750	9750	9750	0
38	20240718	192000	1041741220	9750	9750	9750	9750	0
39	20240718	191900	1041741220	9750	9750	9750	9750	0
40	20240718	191800	1041741220	9750	9750	9750	9750	0
41	20240718	191700	1041741220	9750	9750	9750	9750	0
42	20240718	191600	1041741220	9750	9750	9750	9750	0
43	20240718	191500	1041741220	9750	9750	9750	9750	0
44	20240718	191400	1041741220	9750	9750	9750	9750	0
45	20240718	191300	1041741220	9750	9750	9750	9750	0
46	20240718	191200	1041741220	9750	9750	9750	9750	0
47	20240718	191100	1041741220	9750	9750	9750	9750	0
48	20240718	191000	1041741220	9750	9750	9750	9750	0
49	20240718	190900	1041741220	9750	9750	9750	9750	0
50	20240718	190800	1041741220	9750	9750	9750	9750	0
51	20240718	190700	1041741220	9750	9750	9750	9750	0
52	20240718	190600	1041741220	9750	9750	9750	9750	0
53	20240718	190500	1041741220	9750	9750	9750	9750	0
54	20240718	190400	1041741220	9750	9750	9750	9750	0
55	20240718	190300	1041741220	9750	9750	9750	9750	0
56	20240718	190200	1041741220	9750	9750	9750	9750	0
57	20240718	190100	1041741220	9750	9750	9750	9750	0
58	20240718	190000	1041741220	9750	9750	9750	9750	0
59	20240718	185900	1041741220	9750	9750	9750	9750	0
60	20240718	185800	1041741220	9750	9750	9750	9750	0
61	20240718	185700	1041741220	9750	9750	9750	9750	0
62	20240718	185600	1041741220	9750	9750	9750	9750	1253
63	20240718	185500	1041741220	9750	9750	9750	9750	0
64	20240718	185400	1041741220	9750	9750	9750	9750	0
65	20240718	185300	1041741220	9750	9750	9750	9750	0
66	20240718	185200	1041741220	9750	9750	9750	9750	0
67	20240718	185100	1041741220	9750	9750	9750	9750	0
68	20240718	185000	1041741220	9750	9750	9750	9750	0
69	20240718	184900	1041741220	9750	9750	9750	9750	0
70	20240718	184800	1041741220	9750	9750	9750	9750	0
71	20240718	184700	1041741220	9750	9750	9750	9750	0
72	20240718	184600	1041741220	9750	9750	9750	9750	0
73	20240718	184500	1041741220	9750	9750	9750	9750	0
74	20240718	184400	1041741220	9750	9750	9750	9750	0
75	20240718	184300	1041741220	9750	9750	9750	9750	0
76	20240718	184200	1041741220	9750	9750	9750	9750	0
77	20240718	184100	1041741220	9750	9750	9750	9750	0
78	20240718	184000	1041741220	9750	9750	9750	9750	0
79	20240718	183900	1041741220	9750	9750	9750	9750	0
80	20240718	183800	1041741220	9750	9750	9750	9750	0
81	20240718	183700	1041741220	9750	9750	9750	9750	0
82	20240718	183600	1041741220	9750	9750	9750	9750	0
83	20240718	183500	1041741220	9750	9750	9750	9750	0
84	20240718	183400	1041741220	9750	9750	9750	9750	0
85	20240718	183300	1041741220	9750	9750	9750	9750	0
86	20240718	183200	1041741220	9750	9750	9750	9750	0
87	20240718	183100	1041741220	9750	9750	9750	9750	0
88	20240718	183000	1041741220	9750	9750	9750	9750	0
89	20240718	182900	1041741220	9750	9750	9750	9750	0
90	20240718	182800	1041741220	9750	9750	9750	9750	0
91	20240718	182700	1041741220	9750	9750	9750	9750	0
92	20240718	182600	1041741220	9750	9750	9750	9750	1253
93	20240718	182500	1041741220	9750	9750	9750	9750	0
94	20240718	182400	1041741220	9750	9750	9750	9750	0
95	20240718	182300	1041741220	9750	9750	9750	9750	0
96	20240718	182200	1041741220	9750	9750	9750	9750	0
97	20240718	182100	1041741220	9750	9750	9750	9750	0
98	20240718	182000	1041741220	9750	9750	9750	9750	0
99	20240718	181900	1041741220	9750	9750	9750	9750	0
100	20240718	181800	1041741220	9750	9750	9750	9750	0
101	20240718	181700	1041741220	9750	9750	9750	9750	0
102	20240718	181600	1041741220	9750	9750	9750	9750	0
103	20240718	181500	1041741220	9750	9750	9750	9750	0
104	20240718	181400	1041741220	9750	9750	9750	9750	0
105	20240718	181300	1041741220	9750	9750	9750	9750	0
106	20240718	181200	1041741220	9750	9750	9750	9750	0
107	20240718	181100	1041741220	9750	9750	9750	9750	0
108	20240718	181000	1041741220	9750	9750	9750	9750	0
109	20240718	180900	1041741220	9750	9750	9750	9750	0
110	20240718	180800	1041741220	9750	9750	9750	9750	0
111	20240718	180700	1041741220	9750	9750	9750	9750	0
112	20240718	180600	1041741220	9750	9750	9750	9750	0
113	20240718	180500	1041741220	9750	9750	9750	9750	0
114	20240718	180400	1041741220	9750	9750	9750	9750	0
115	20240718	180300	1041741220	9750	9750	9750	9750	0
116	20240718	180200	1041741220	9750	9750	9750	9750	0
117	20240718	180100	1041741220	9750	9750	9750	9750	0
118	20240718	180000	1041741220	9750	9750	9750	9750	0
119	20240718	175900	1041741220	9750	9750	9750	9750	0
120	20240718	175800	1041741220	9750	9750	9750	9750	0
121	20240718	175700	1041741220	9750	9750	9750	9750	0
122	20240718	175600	1041741220	9750	9750	9750	9750	1253
123	20240718	175500	1041741220	9750	9750	9750	9750	0
124	20240718	175400	1041741220	9750	9750	9750	9750	0
125	20240718	175300	1041741220	9750	9750	9750	9750	0
126	20240718	175200	1041741220	9750	9750	9750	9750	0
127	20240718	175100	1041741220	9750	9750	9750	9750	0
128	20240718	175000	1041741220	9750	9750	9750	9750	0
129	20240718	174900	1041741220	9750	9750	9750	9750	0
130	20240718	174800	1041741220	9750	9750	9750	9750	0
131	20240718	174700	1041741220	9750	9750	9750	9750	0
132	20240718	174600	1041741220	9750	9750	9750	9750	0
133	20240718	174500	1041741220	9750	9750	9750	9750	0
134	20240718	174400	1041741220	9750	9750	9750	9750	0
135	20240718	174300	1041741220	9750	9750	9750	9750	0
136	20240718	174200	1041741220	9750	9750	9750	9750	0
137	20240718	174100	1041741220	9750	9750	9750	9750	0
138	20240718	174000	1041741220	9750	9750	9750	9750	0
139	20240718	173900	1041741220	9750	9750	9750	9750	0
140	20240718	173800	1041741220	9750	9750	9750	9750	0
141	20240718	173700	1041741220	9750	9750	9750	9750	0
142	20240718	173600	1041741220	9750	9750	9750	9750	0
143	20240718	173500	1041741220	9750	9750	9750	9750	0
144	20240718	173400	1041741220	9750	9750	9750	9750	0
145	20240718	173300	1041741220	9750	9750	9750	9750	0
146	20240718	173200	1041741220	9750	9750	9750	9750	0
147	20240718	173100	1041741220	9750	9750	9750	9750	0
148	20240718	173000	1041741220	9750	9750	9750	9750	0
149	20240718	172900	1041741220	9750	9750	9750	9750	0
150	20240718	172800	1041741220	9750	9750	9750	9750	0
151	20240718	172700	1041741220	9750	9750	9750	9750	0
152	20240718	172600	1041741220	9750	9750	9750	9750	1253
153	20240718	172500	1041741220	9750	9750	9750	9750	0
154	20240718	172400	1041741220	9750	9750	9750	9750	0
155	20240718	172300	1041741220	9750	9750	9750	9750	0
156	20240718	172200	1041741220	9750	9750	9750	9750	0
157	20240718	172100	1041741220	9750	9750	9750	9750	0
158	20240718	172000	1041741220	9750	9750	9750	9750	0
159	20240718	171900	1041741220	9750	9750	9750	9750	0
160	20240718	171800	1041741220	9750	9750	9750	9750	0
161	20240718	171700	1041741220	9750	9750	9750	9750	0
162	20240718	171600	1041741220	9750	9750	9750	9750	0
163	20240718	171500	1041741220	9750	9750	9750	9750	0
164	20240718	171400	1041741220	9750	9750	9750	9750	0
165	20240718	171300	1041741220	9750	9750	9750	9750	0
166	20240718	171200	1041741220	9750	9750	9750	9750	0
167	20240718	171100	1041741220	9750	9750	9750	9750	0
168	20240718	171000	1041741220	9750	9750	9750	9750	0
169	20240718	170900	1041741220	9750	9750	9750	9750	0
170	20240718	170800	1041741220	9750	9750	9750	9750	0
171	20240718	170700	1041741220	9750	9750	9750	9750	0
172	20240718	170600	1041741220	9750	9750	9750	9750	0
173	20240718	170500	1041741220	9750	9750	9750	9750	0
174	20240718	170400	1041741220	9750	9750	9750	9750	0
175	20240718	170300	1041741220	9750	9750	9750	9750	0
176	20240718	170200	1041741220	9750	9750	9750	9750	0
177	20240718	170100	1041741220	9750	9750	9750	9750	0
178	20240718	170000	1041741220	9750	9750	9750	9750	0
179	20240718	165900	1041741220	9750	9750	9750	9750	0
180	20240718	165800	1041741220	9750	9750	9750	9750	0
181	20240718	165700	1041741220	9750	9750	9750	9750	0
182	20240718	165600	1041741220	9750	9750	9750	9750	1253
183	20240718	165500	1041741220	9750	9750	9750	9750	0
184	20240718	165400	1041741220	9750	9750	9750	9750	0
185	20240718	165300	1041741220	9750	9750	9750	9750	0
186	20240718	165200	1041741220	9750	9750	9750	9750	0
187	20240718	165100	1041741220	9750	9750	9750	9750	0
188	20240718	165000	1041741220	9750	9750	9750	9750	0
189	20240718	164900	1041741220	9750	9750	9750	9750	0
190	20240718	164800	1041741220	9750	9750	9750	9750	0
191	20240718	164700	1041741220	9750	9750	9750	9750	0
192	20240718	164600	1041741220	9750	9750	9750	9750	0
193	20240718	164500	1041741220	9750	9750	9750	9750	0
194	20240718	164400	1041741220	9750	9750	9750	9750	0
195	20240718	164300	1041741220	9750	9750	9750	9750	0
196	20240718	164200	1041741220	9750	9750	9750	9750	0
197	20240718	164100	1041741220	9750	9750	9750	9750	0
198	20240718	164000	1041741220	9750	9750	9750	9750	0
199	20240718	163900	1041741220	9750	9750	9750	9750	0
200	20240718	163800	1041741220	9750	9750	9750	9750	0
201	20240718	163700	1041741220	9750	9750	9750	9750	0
202	20240718	163600	1041741220	9750	9750	9750	9750	0
203	20240718	163500	1041741220	9750	9750	9750	9750	0
204	20240718	163400	1041741220	9750	9750	9750	9750	0
205	20240718	163300	1041741220	9750	9750	9750	9750	0
206	20240718	163200	1041741220	9750	9750	9750	9750	0
207	20240718	163100	1041741220	9750	9750	9750	9750	0
208	20240718	163000	1041741220	9750	9750	9750	9750	0
209	20240718	162900	1041741220	9750	9750	9750	9750	0
210	20240718	162800	1041741220	9750	9750	9750	9750	0
211	20240718	162700	1041741220	9750	9750	9750	9750	0
212	20240718	162600	1041741220	9750	9750	9750	9750	1253
213	20240718	162500	1041741220	9750	9750	9750	9750	0
214	20240718	162400	1041741220	9750	9750	9750	9750	0
215	20240718	162300	1041741220	9750	9750	9750	9750	0
216	20240718	162200	1041741220	9750	9750	9750	9750	0
217	20240718	162100	1041741220	9750	9750	9750	9750	0
218	20240718	162000	1041741220	9750	9750	9750	9750	0
219	20240718	161900	1041741220	9750	9750	9750	9750	0
220	20240718	161800	1041741220	9750	9750	9750	9750	0
221	20240718	161700	1041741220	9750	9750	9750	9750	0
222	20240718	161600	1041741220	9750	9750	9750	9750	0
223	20240718	161500	1041741220	9750	9750	9750	9750	0
224	20240718	161400	1041741220	9750	9750	9750	9750	0
225	20240718	161300	1041741220	9750	9750	9750	9750	0
226	20240718	161200	1041741220	9750	9750	9750	9750	0
227	20240718	161100	1041741220	9750	9750	9750	9750	0
228	20240718	161000	1041741220	9750	9750	9750	9750	0
229	20240718	160900	1041741220	9750	9750	9750	9750	0
230	20240718	160800	1041741220	9750	9750	9750	9750	0
231	20240718	160700	1041741220	9750	9750	9750	9750	0
232	20240718	160600	1041741220	9750	9750	9750	9750	0
233	20240718	160500	1041741220	9750	9750	9750	9750	0
234	20240718	160400	1041741220	9750	9750	9750	9750	0
235	20240718	160300	1041741220	9750	9750	9750	9750	0
236	20240718	160200	1041741220	9750	9750	9750	9750	0
237	20240718	160100	1041741220	9750	9750	9750	9750	0
238	20240718	160000	1041741220	9750	9750	9750	9750	0
239	20240718	155900	1041741220	9750	9750	9750	9750	0
240	20240718	155800	1041741220	9750	9750	9750	9750	0
241	20240718	155700	1041741220	9750	9750	9750	9750	0
242	20240718	155600	1041741220	9750	9750	9750	9750	1253
243	20240718	155500	1041741220	9750	9750	9750	9750	0
244	20240718	155400	1041741220	9750	9750	9750	9750	0
245	20240718	155300	1041741220	9750	9750	9750	9750	0
246	20240718	155200	1041741220	9750	9750	9750	9750	0
247	20240718	155100	1041741220	9750	9750	9750	9750	0
248	20240718	155000	1041741220	9750	9750	9750	9750	0
249	20240718	154900	1041741220	9750	9750	9750	9750	0
250	20240718	154800	1041741220	9750	9750	9750	9750	0
251	20240718	154700	1041741220	9750	9750	9750	9750	0
252	20240718	154600	1041741220	9750	9750	9750	9750	0
253	20240718	154500	1041741220	9750	9750	9750	9750	0
254	20240718	154400	1041741220	9750	9750	9750	9750	0
255	20240718	154300	1041741220	9750	9750	9750	9750	0
256	20240718	154200	1041741220	9750	9750	9750	9750	0
257	20240718	154100	1041741220	9750	9750	9750	9750	0
258	20240718	154000	1041741220	9750	9750	9750	9750	0
259	20240718	153900	1041741220	9750	9750	9750	9750	0
260	20240718	153800	1041741220	9750	9750	9750	9750	0
261	20240718	153700	1041741220	9750	9750	9750	9750	0
262	20240718	153600	1041741220	9750	9750	9750	9750	0
263	20240718	153500	1041741220	9750	9750	9750	9750	0
264	20240718	153400	1041741220	9750	9750	9750	9750	0
265	20240718	153300	1041741220	9750	9750	9750	9750	0
266	20240718	153200	1041741220	9750	9750	9750	9750	0
267	20240718	153100	1041741220	9750	9750	9750	9750	0
268	20240718	153000	1041741220	9750	9750	9750	9750	1253
269	20240718	152900	1029524470	9720	9720	9720	9720	0
270	20240718	152800	1029524470	9720	9720	9720	9720	0
271	20240718	152700	1029524470	9720	9720	9720	9720	0
272	20240718	152600	1029524470	9720	9720	9720	9720	0
273	20240718	152500	1029524470	9720	9720	9720	9720	0
274	20240718	152400	1029524470	9720	9720	9720	9720	0
275	20240718	152300	1029524470	9720	9720	9720	9720	0
276	20240718	152200	1029524470	9720	9720	9720	9720	0
277	20240718	152100	1029524470	9720	9720	9720	9720	0
278	20240718	152000	1029524470	9720	9720	9720	9720	0
279	20240718	151900	1029524470	9720	9720	9720	9710	65
280	20240718	151800	1028892970	9720	9710	9720	9680	759
281	20240718	151700	1021520890	9720	9680	9720	9680	230
282	20240718	151600	1019286950	9720	9710	9720	9680	1014
283	20240718	151500	1009470960	9710	9710	9710	9710	89
284	20240718	151400	1008606770	9680	9680	9680	9680	358
285	20240718	151300	1005141330	9710	9710	9710	9710	5
286	20240718	151200	1005092780	9710	9700	9710	9680	2122
287	20240718	151100	984540900	9690	9690	9690	9690	0
288	20240718	151000	984540900	9690	9690	9690	9690	0
289	20240718	150900	984540900	9690	9700	9700	9690	61
290	20240718	150800	983949210	9700	9700	9700	9700	100
291	20240718	150700	982979210	9710	9700	9710	9700	556
292	20240718	150600	977584450	9710	9710	9710	9710	3
293	20240718	150500	977555320	9710	9710	9710	9710	0
294	20240718	150400	977555320	9710	9710	9710	9710	12
295	20240718	150300	977438800	9690	9720	9720	9690	100
296	20240718	150200	976469400	9730	9730	9730	9730	0
297	20240718	150100	976469400	9730	9730	9730	9730	0
298	20240718	150000	976469400	9730	9730	9730	9730	1
299	20240718	145900	976459670	9680	9700	9700	9680	200
300	20240718	145800	974522980	9740	9740	9740	9740	0
301	20240718	145700	974522980	9740	9740	9740	9740	0
302	20240718	145600	974522980	9740	9740	9740	9740	0
303	20240718	145500	974522980	9740	9690	9740	9680	5528
304	20240718	145400	920975690	9690	9690	9690	9690	2
305	20240718	145300	920956310	9690	9690	9690	9690	0
306	20240718	145200	920956310	9690	9690	9690	9690	0
307	20240718	145100	920956310	9690	9690	9690	9690	0
308	20240718	145000	920956310	9690	9690	9690	9690	0
309	20240718	144900	920956310	9690	9690	9690	9690	0
310	20240718	144800	920956310	9690	9700	9700	9690	500
311	20240718	144700	916111270	9720	9700	9720	9700	103
312	20240718	144600	915112110	9700	9700	9700	9700	100
313	20240718	144500	914142110	9720	9720	9720	9700	258
314	20240718	144400	911636790	9720	9720	9720	9720	69
315	20240718	144300	910966110	9720	9720	9720	9720	112
316	20240718	144200	909877470	9710	9710	9710	9710	88
317	20240718	144100	909022990	9710	9710	9710	9710	0
318	20240718	144000	909022990	9710	9710	9710	9710	0
319	20240718	143900	909022990	9710	9710	9710	9710	0
320	20240718	143800	909022990	9710	9710	9710	9710	1
321	20240718	143700	909013280	9710	9710	9710	9710	0
322	20240718	143600	909013280	9710	9710	9710	9710	0
323	20240718	143500	909013280	9710	9710	9710	9710	0
324	20240718	143400	909013280	9710	9690	9710	9670	3439
325	20240718	143300	875729290	9710	9710	9710	9690	3
326	20240718	143200	875700180	9690	9690	9690	9690	0
327	20240718	143100	875700180	9690	9690	9690	9690	0
328	20240718	143000	875700180	9690	9690	9690	9690	0
329	20240718	142900	875700180	9690	9690	9690	9690	10
330	20240718	142800	875603280	9710	9690	9710	9690	1121
331	20240718	142700	864738370	9710	9700	9710	9700	3607
332	20240718	142600	829718400	9710	9710	9710	9710	500
333	20240718	142500	824863400	9710	9710	9710	9710	0
334	20240718	142400	824863400	9710	9710	9710	9700	201
335	20240718	142300	822913310	9710	9710	9710	9710	0
336	20240718	142200	822913310	9710	9710	9710	9710	0
337	20240718	142100	822913310	9710	9710	9710	9710	0
338	20240718	142000	822913310	9710	9710	9710	9710	0
339	20240718	141900	822913310	9710	9710	9710	9710	0
340	20240718	141800	822913310	9710	9710	9710	9710	94
341	20240718	141700	822000570	9720	9720	9720	9720	0
342	20240718	141600	822000570	9720	9720	9720	9720	0
343	20240718	141500	822000570	9720	9720	9720	9720	0
344	20240718	141400	822000570	9720	9720	9720	9720	243
345	20240718	141300	819638610	9720	9720	9720	9720	0
346	20240718	141200	819638610	9720	9720	9720	9720	0
347	20240718	141100	819638610	9720	9730	9730	9720	120
348	20240718	141000	818472200	9720	9720	9720	9720	0
349	20240718	140900	818472200	9720	9730	9730	9720	505
350	20240718	140800	813563550	9730	9730	9730	9730	0
351	20240718	140700	813563550	9730	9730	9730	9730	1
352	20240718	140600	813553820	9720	9720	9720	9720	100
353	20240718	140500	812581820	9720	9720	9720	9720	0
354	20240718	140400	812581820	9720	9720	9720	9720	0
355	20240718	140300	812581820	9720	9720	9720	9720	608
356	20240718	140200	806672060	9730	9730	9730	9730	113
357	20240718	140100	805572570	9730	9710	9730	9710	99
358	20240718	140000	804610480	9710	9710	9710	9710	0
359	20240718	135900	804610480	9710	9710	9710	9710	0
360	20240718	135800	804610480	9710	9710	9710	9710	2
361	20240718	135700	804591060	9710	9710	9710	9710	0
362	20240718	135600	804591060	9710	9710	9710	9710	1
363	20240718	135500	804581350	9690	9690	9690	9690	0
364	20240718	135400	804581350	9690	9700	9700	9690	29
365	20240718	135300	804300100	9700	9700	9700	9700	0
366	20240718	135200	804300100	9700	9700	9700	9700	0
367	20240718	135100	804300100	9700	9700	9700	9700	530
368	20240718	135000	799159100	9700	9700	9700	9700	0
369	20240718	134900	799159100	9700	9700	9700	9700	92
370	20240718	134800	798266700	9700	9700	9700	9700	24
371	20240718	134700	798033900	9690	9690	9690	9690	0
372	20240718	134600	798033900	9690	9690	9690	9690	10
373	20240718	134500	797937000	9690	9690	9690	9690	1
374	20240718	134400	797927310	9690	9690	9690	9690	0
375	20240718	134300	797927310	9690	9690	9710	9690	538
376	20240718	134200	792708650	9700	9700	9700	9700	4
377	20240718	134100	792669850	9690	9700	9700	9690	118
378	20240718	134000	791526250	9710	9710	9710	9710	0
379	20240718	133900	791526250	9710	9710	9710	9710	10
380	20240718	133800	791429150	9730	9730	9730	9730	0
381	20240718	133700	791429150	9730	9730	9730	9730	0
382	20240718	133600	791429150	9730	9730	9730	9730	0
383	20240718	133500	791429150	9730	9730	9730	9730	23
384	20240718	133400	791205360	9740	9740	9740	9740	0
385	20240718	133300	791205360	9740	9740	9740	9740	0
386	20240718	133200	791205360	9740	9740	9740	9740	0
387	20240718	133100	791205360	9740	9740	9740	9740	0
388	20240718	133000	791205360	9740	9740	9740	9740	0
389	20240718	132900	791205360	9740	9740	9740	9740	0
390	20240718	132800	791205360	9740	9710	9740	9700	1875
391	20240718	132700	773002050	9710	9720	9720	9710	5000
392	20240718	132600	724451720	9740	9740	9740	9740	0
393	20240718	132500	724451720	9740	9740	9740	9740	167
394	20240718	132400	722825140	9740	9740	9740	9740	1
395	20240718	132300	722815400	9710	9710	9710	9710	0
396	20240718	132200	722815400	9710	9720	9720	9710	583
397	20240718	132100	717154410	9740	9720	9740	9710	1709
398	20240718	132000	700551400	9730	9730	9730	9730	306
399	20240718	131900	697574020	9730	9730	9730	9730	0
400	20240718	131800	697574020	9730	9730	9730	9730	247
401	20240718	131700	695170710	9730	9730	9730	9730	0
402	20240718	131600	695170710	9730	9730	9730	9730	0
403	20240718	131500	695170710	9730	9730	9730	9730	92
404	20240718	131400	694275550	9740	9740	9740	9740	0
405	20240718	131300	694275550	9740	9740	9740	9740	0
406	20240718	131200	694275550	9740	9740	9740	9740	0
407	20240718	131100	694275550	9740	9740	9740	9740	0
408	20240718	131000	694275550	9740	9740	9740	9740	0
409	20240718	130900	694275550	9740	9740	9740	9740	1
410	20240718	130800	694265810	9730	9730	9730	9720	572
411	20240718	130700	688703500	9730	9730	9730	9730	0
412	20240718	130600	688703500	9730	9730	9730	9730	0
413	20240718	130500	688703500	9730	9730	9730	9730	0
414	20240718	130400	688703500	9730	9730	9730	9730	188
415	20240718	130300	686874260	9730	9730	9730	9730	0
416	20240718	130200	686874260	9730	9730	9730	9730	0
417	20240718	130100	686874260	9730	9730	9730	9730	0
418	20240718	130000	686874260	9730	9730	9730	9730	0
419	20240718	125900	686874260	9730	9730	9730	9730	3
420	20240718	125800	686845070	9740	9740	9740	9740	0
421	20240718	125700	686845070	9740	9740	9740	9740	0
422	20240718	125600	686845070	9740	9740	9740	9740	0
423	20240718	125500	686845070	9740	9740	9740	9740	0
424	20240718	125400	686845070	9740	9740	9740	9740	0
425	20240718	125300	686845070	9740	9740	9740	9740	0
426	20240718	125200	686845070	9740	9740	9740	9740	2
427	20240718	125100	686825590	9720	9720	9720	9720	21
428	20240718	125000	686621470	9740	9740	9740	9740	0
429	20240718	124900	686621470	9740	9740	9740	9740	0
430	20240718	124800	686621470	9740	9740	9740	9740	21
431	20240718	124700	686416930	9740	9740	9740	9740	0
432	20240718	124600	686416930	9740	9720	9740	9720	1043
433	20240718	124500	676276160	9720	9720	9720	9720	17
434	20240718	124400	676110920	9740	9740	9740	9740	0
435	20240718	124300	676110920	9740	9730	9740	9730	606
436	20240718	124200	670213270	9730	9730	9730	9730	8
437	20240718	124100	670135430	9730	9730	9730	9730	82
438	20240718	124000	669337570	9730	9730	9730	9730	0
439	20240718	123900	669337570	9730	9730	9730	9730	0
440	20240718	123800	669337570	9730	9730	9730	9730	0
441	20240718	123700	669337570	9730	9730	9730	9730	0
442	20240718	123600	669337570	9730	9730	9730	9730	5
443	20240718	123500	669288920	9730	9730	9730	9730	2
444	20240718	123400	669269460	9740	9740	9740	9740	0
445	20240718	123300	669269460	9740	9740	9740	9740	0
446	20240718	123200	669269460	9740	9740	9740	9740	0
447	20240718	123100	669269460	9740	9740	9740	9740	0
448	20240718	123000	669269460	9740	9740	9740	9740	0
449	20240718	122900	669269460	9740	9740	9740	9740	0
450	20240718	122800	669269460	9740	9740	9740	9740	50
451	20240718	122700	668782460	9740	9740	9740	9740	0
452	20240718	122600	668782460	9740	9740	9740	9740	36
453	20240718	122500	668431820	9740	9740	9740	9740	44
454	20240718	122400	668003260	9740	9740	9740	9740	0
455	20240718	122300	668003260	9740	9740	9740	9740	5
456	20240718	122200	667954560	9730	9730	9730	9730	0
457	20240718	122100	667954560	9730	9730	9730	9730	10
458	20240718	122000	667857260	9740	9740	9740	9740	0
459	20240718	121900	667857260	9740	9740	9740	9740	0
460	20240718	121800	667857260	9740	9740	9740	9740	0
461	20240718	121700	667857260	9740	9740	9740	9740	0
462	20240718	121600	667857260	9740	9740	9740	9740	1
463	20240718	121500	667847520	9730	9730	9730	9730	0
464	20240718	121400	667847520	9730	9730	9730	9730	0
465	20240718	121300	667847520	9730	9730	9730	9730	0
466	20240718	121200	667847520	9730	9730	9730	9730	100
467	20240718	121100	666874520	9740	9740	9740	9740	0
468	20240718	121000	666874520	9740	9730	9740	9730	254
469	20240718	120900	664401580	9730	9710	9730	9710	743
470	20240718	120800	657178590	9710	9710	9710	9710	0
471	20240718	120700	657178590	9710	9710	9710	9710	160
472	20240718	120600	655624990	9690	9690	9690	9690	0
473	20240718	120500	655624990	9690	9690	9690	9690	483
474	20240718	120400	650944720	9690	9690	9690	9690	0
475	20240718	120300	650944720	9690	9710	9710	9690	242
476	20240718	120200	648597920	9720	9710	9720	9710	55
477	20240718	120100	648063820	9680	9710	9720	9680	912
478	20240718	120000	639221730	9720	9720	9720	9720	4
479	20240718	115900	639182850	9730	9730	9730	9730	0
480	20240718	115800	639182850	9730	9730	9730	9730	73
481	20240718	115700	638472560	9730	9730	9730	9730	0
482	20240718	115600	638472560	9730	9730	9730	9730	0
483	20240718	115500	638472560	9730	9710	9740	9710	73
484	20240718	115400	637762280	9740	9740	9740	9740	64
485	20240718	115300	637138920	9730	9720	9730	9700	1729
486	20240718	115200	620355020	9740	9740	9740	9740	0
487	20240718	115100	620355020	9740	9740	9740	9740	0
488	20240718	115000	620355020	9740	9740	9740	9740	0
489	20240718	114900	620355020	9740	9740	9740	9740	0
490	20240718	114800	620355020	9740	9740	9740	9740	20
491	20240718	114700	620160220	9740	9740	9740	9740	0
492	20240718	114600	620160220	9740	9720	9740	9720	609
493	20240718	114500	614236720	9720	9720	9720	9720	0
494	20240718	114400	614236720	9720	9720	9720	9720	0
495	20240718	114300	614236720	9720	9720	9720	9720	0
496	20240718	114200	614236720	9720	9720	9720	9720	0
497	20240718	114100	614236720	9720	9720	9720	9720	0
498	20240718	114000	614236720	9720	9720	9720	9720	1
499	20240718	113900	614227000	9720	9720	9720	9720	0
500	20240718	113800	614227000	9720	9720	9720	9720	52
501	20240718	113700	613721560	9720	9720	9720	9720	0
502	20240718	113600	613721560	9720	9720	9720	9720	8
503	20240718	113500	613643800	9720	9720	9720	9720	8
504	20240718	113400	613566040	9720	9720	9720	9720	0
505	20240718	113300	613566040	9720	9720	9720	9720	0
506	20240718	113200	613566040	9720	9720	9720	9720	0
507	20240718	113100	613566040	9720	9720	9720	9720	1
508	20240718	113000	613556320	9720	9720	9720	9720	0
509	20240718	112900	613556320	9720	9720	9720	9720	43
510	20240718	112800	613138360	9720	9720	9720	9720	0
511	20240718	112700	613138360	9720	9720	9720	9720	200
512	20240718	112600	611194360	9700	9700	9700	9700	0
513	20240718	112500	611194360	9700	9700	9700	9700	0
514	20240718	112400	611194360	9700	9700	9700	9700	61
515	20240718	112300	610602660	9690	9690	9690	9690	0
516	20240718	112200	610602660	9690	9700	9700	9690	79
517	20240718	112100	609836760	9700	9700	9700	9700	0
518	20240718	112000	609836760	9700	9700	9700	9700	500
519	20240718	111900	604986760	9690	9690	9690	9690	1603
520	20240718	111800	589453690	9700	9700	9700	9700	20
521	20240718	111700	589259690	9700	9700	9700	9700	222
522	20240718	111600	587106290	9720	9720	9720	9720	0
523	20240718	111500	587106290	9720	9720	9720	9720	11
524	20240718	111400	586999370	9710	9710	9710	9710	10
525	20240718	111300	586902270	9710	9710	9710	9710	7
526	20240718	111200	586834300	9710	9710	9710	9710	15
527	20240718	111100	586688650	9700	9700	9700	9700	0
528	20240718	111000	586688650	9700	9700	9700	9700	0
529	20240718	110900	586688650	9700	9700	9700	9700	0
530	20240718	110800	586688650	9700	9700	9700	9700	500
531	20240718	110700	581838650	9710	9710	9710	9710	200
532	20240718	110600	579896650	9710	9710	9710	9710	0
533	20240718	110500	579896650	9710	9710	9710	9710	0
534	20240718	110400	579896650	9710	9710	9710	9710	1
535	20240718	110300	579886940	9710	9710	9710	9710	0
536	20240718	110200	579886940	9710	9690	9710	9690	12
537	20240718	110100	579770620	9700	9700	9700	9700	0
538	20240718	110000	579770620	9700	9700	9700	9700	10
539	20240718	105900	579673620	9690	9710	9710	9690	3
540	20240718	105800	579644530	9710	9710	9710	9710	3
541	20240718	105700	579615400	9710	9710	9710	9710	5
542	20240718	105600	579566850	9710	9700	9710	9700	1002
543	20240718	105500	569847430	9710	9700	9710	9700	19
544	20240718	105400	569662990	9710	9710	9710	9710	25
545	20240718	105300	569420240	9710	9720	9720	9710	474
546	20240718	105200	564816010	9720	9720	9720	9720	0
547	20240718	105100	564816010	9720	9720	9720	9720	85
548	20240718	105000	563989810	9730	9730	9730	9730	0
549	20240718	104900	563989810	9730	9730	9730	9730	6
550	20240718	104800	563931430	9730	9730	9730	9730	0
551	20240718	104700	563931430	9730	9730	9730	9730	0
552	20240718	104600	563931430	9730	9730	9730	9730	257
553	20240718	104500	561430820	9730	9730	9730	9730	0
554	20240718	104400	561430820	9730	9730	9730	9730	0
555	20240718	104300	561430820	9730	9730	9730	9730	54
556	20240718	104200	560905400	9720	9720	9720	9720	0
557	20240718	104100	560905400	9720	9720	9720	9720	142
558	20240718	104000	559525160	9730	9730	9730	9730	1
559	20240718	103900	559515430	9710	9720	9730	9710	927
560	20240718	103800	550505340	9720	9700	9720	9700	102
561	20240718	103700	549515900	9710	9710	9710	9710	0
562	20240718	103600	549515900	9710	9710	9710	9710	411
563	20240718	103500	545525090	9730	9710	9730	9710	19
564	20240718	103400	545340560	9720	9720	9720	9720	0
565	20240718	103300	545340560	9720	9720	9720	9720	35
566	20240718	103200	545000360	9700	9700	9700	9700	0
567	20240718	103100	545000360	9700	9700	9700	9700	0
568	20240718	103000	545000360	9700	9700	9700	9700	9
569	20240718	102900	544913060	9710	9710	9710	9710	142
570	20240718	102800	543534240	9720	9720	9720	9720	2
571	20240718	102700	543514800	9730	9710	9730	9710	4
572	20240718	102600	543475920	9710	9730	9730	9710	444
573	20240718	102500	539162290	9730	9730	9730	9730	50
574	20240718	102400	538675790	9740	9740	9740	9740	0
575	20240718	102300	538675790	9740	9740	9740	9740	0
576	20240718	102200	538675790	9740	9740	9740	9740	0
577	20240718	102100	538675790	9740	9740	9740	9740	0
578	20240718	102000	538675790	9740	9740	9740	9740	0
579	20240718	101900	538675790	9740	9740	9740	9740	0
580	20240718	101800	538675790	9740	9750	9750	9740	10
581	20240718	101700	538578340	9740	9720	9750	9720	3485
582	20240718	101600	504658550	9720	9680	9720	9670	1049
583	20240718	101500	494479530	9680	9700	9700	9680	26
584	20240718	101400	494227710	9690	9680	9690	9680	601
585	20240718	101300	488410020	9680	9680	9680	9680	1
586	20240718	101200	488400340	9680	9720	9720	9680	499
587	20240718	101100	483555440	9730	9730	9730	9730	2
588	20240718	101000	483535980	9710	9710	9710	9710	0
589	20240718	100900	483535980	9710	9710	9710	9710	0
590	20240718	100800	483535980	9710	9690	9710	9680	730
591	20240718	100700	476467870	9700	9700	9700	9700	304
592	20240718	100600	473519070	9710	9710	9710	9710	0
593	20240718	100500	473519070	9710	9710	9710	9710	0
594	20240718	100400	473519070	9710	9710	9710	9710	22
595	20240718	100300	473305450	9730	9730	9730	9730	3
596	20240718	100200	473276260	9740	9740	9740	9740	1
597	20240718	100100	473266520	9680	9740	9740	9680	243
598	20240718	100000	470907930	9750	9710	9750	9710	1299
599	20240718	095900	458269160	9720	9720	9720	9720	0
600	20240718	095800	458269160	9720	9710	9720	9710	176
601	20240718	095700	456560060	9710	9670	9710	9660	2677
602	20240718	095600	430680040	9690	9690	9690	9690	10
603	20240718	095500	430583140	9690	9690	9690	9690	11
604	20240718	095400	430476550	9670	9670	9670	9670	0
605	20240718	095300	430476550	9670	9670	9670	9670	752
606	20240718	095200	423204710	9670	9680	9680	9670	560
607	20240718	095100	417784820	9670	9670	9670	9670	0
608	20240718	095000	417784820	9670	9670	9670	9670	0
609	20240718	094900	417784820	9670	9670	9670	9670	0
610	20240718	094800	417784820	9670	9690	9690	9670	3
611	20240718	094700	417755780	9700	9700	9700	9700	1
612	20240718	094600	417746080	9710	9710	9710	9710	0
613	20240718	094500	417746080	9710	9700	9710	9700	441
614	20240718	094400	413468370	9700	9670	9700	9650	334
615	20240718	094300	410238470	9680	9680	9680	9680	167
616	20240718	094200	408621910	9700	9700	9700	9700	1
617	20240718	094100	408612210	9700	9700	9700	9700	2
618	20240718	094000	408592810	9700	9700	9700	9690	535
619	20240718	093900	403408620	9680	9690	9700	9680	254
620	20240718	093800	400947420	9680	9680	9680	9680	60
621	20240718	093700	400366620	9670	9670	9670	9670	4
622	20240718	093600	400327940	9690	9680	9690	9680	184
623	20240718	093500	398546790	9680	9690	9690	9680	170
624	20240718	093400	396900020	9690	9670	9690	9670	408
625	20240718	093300	392951950	9670	9660	9670	9660	524
626	20240718	093200	387885950	9660	9660	9660	9660	0
627	20240718	093100	387885950	9660	9650	9670	9650	25
628	20240718	093000	387644450	9640	9640	9640	9640	174
629	20240718	092900	385967090	9630	9640	9640	9630	127
630	20240718	092800	384743980	9640	9630	9640	9610	76
631	20240718	092700	384012400	9600	9610	9610	9600	137
632	20240718	092600	382695860	9630	9640	9640	9610	51
633	20240718	092500	382205420	9640	9610	9640	9610	17
634	20240718	092400	382041990	9610	9610	9610	9610	15
635	20240718	092300	381897840	9600	9640	9640	9600	2
636	20240718	092200	381878600	9630	9610	9630	9600	819
637	20240718	092100	374010860	9620	9620	9620	9620	10
638	20240718	092000	373914660	9640	9640	9640	9640	0
639	20240718	091900	373914660	9640	9640	9640	9640	70
640	20240718	091800	373239860	9640	9610	9640	9590	3040
641	20240718	091700	344060770	9640	9610	9640	9610	25
642	20240718	091600	343820070	9600	9670	9670	9600	4416
643	20240718	091500	301397240	9610	9630	9630	9610	4607
644	20240718	091400	257072430	9630	9630	9630	9620	503
645	20240718	091300	252228560	9620	9630	9630	9620	196
646	20240718	091200	250342990	9630	9630	9630	9630	351
647	20240718	091100	246962860	9680	9640	9680	9600	5925
648	20240718	091000	190014780	9700	9670	9700	9630	749
649	20240718	090900	182787290	9670	9700	9700	9670	101
650	20240718	090800	181810590	9690	9670	9700	9670	638
651	20240718	090700	175639100	9670	9630	9670	9610	2189
652	20240718	090600	154561180	9640	9700	9740	9640	3981
653	20240718	090500	116022510	9740	9740	9740	9710	3472
654	20240718	090400	82267470	9740	9750	9750	9740	550
655	20240718	090300	76905470	9720	9730	9730	9720	215
656	20240718	090200	74815550	9750	9760	9760	9730	1775
657	20240718	090100	57528300	9760	9760	9760	9760	15
658	20240718	090000	57381900	9820	9750	9820	9750	5885