KissMeData/096240/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200000	418759610	16810	16810	16810	16810	776
3	20240718	195900	418759610	16810	16810	16810	16810	0
4	20240718	195800	418759610	16810	16810	16810	16810	0
5	20240718	195700	418759610	16810	16810	16810	16810	0
6	20240718	195600	418759610	16810	16810	16810	16810	0
7	20240718	195500	418759610	16810	16810	16810	16810	0
8	20240718	195400	418759610	16810	16810	16810	16810	0
9	20240718	195300	418759610	16810	16810	16810	16810	0
10	20240718	195200	418759610	16810	16810	16810	16810	0
11	20240718	195100	418759610	16810	16810	16810	16810	0
12	20240718	195000	418759610	16810	16810	16810	16810	0
13	20240718	194900	418759610	16810	16810	16810	16810	0
14	20240718	194800	418759610	16810	16810	16810	16810	0
15	20240718	194700	418759610	16810	16810	16810	16810	0
16	20240718	194600	418759610	16810	16810	16810	16810	0
17	20240718	194500	418759610	16810	16810	16810	16810	0
18	20240718	194400	418759610	16810	16810	16810	16810	0
19	20240718	194300	418759610	16810	16810	16810	16810	0
20	20240718	194200	418759610	16810	16810	16810	16810	0
21	20240718	194100	418759610	16810	16810	16810	16810	0
22	20240718	194000	418759610	16810	16810	16810	16810	0
23	20240718	193900	418759610	16810	16810	16810	16810	0
24	20240718	193800	418759610	16810	16810	16810	16810	0
25	20240718	193700	418759610	16810	16810	16810	16810	0
26	20240718	193600	418759610	16810	16810	16810	16810	0
27	20240718	193500	418759610	16810	16810	16810	16810	0
28	20240718	193400	418759610	16810	16810	16810	16810	0
29	20240718	193300	418759610	16810	16810	16810	16810	0
30	20240718	193200	418759610	16810	16810	16810	16810	0
31	20240718	193100	418759610	16810	16810	16810	16810	0
32	20240718	193000	418759610	16810	16810	16810	16810	776
33	20240718	192900	418759610	16810	16810	16810	16810	0
34	20240718	192800	418759610	16810	16810	16810	16810	0
35	20240718	192700	418759610	16810	16810	16810	16810	0
36	20240718	192600	418759610	16810	16810	16810	16810	0
37	20240718	192500	418759610	16810	16810	16810	16810	0
38	20240718	192400	418759610	16810	16810	16810	16810	0
39	20240718	192300	418759610	16810	16810	16810	16810	0
40	20240718	192200	418759610	16810	16810	16810	16810	0
41	20240718	192100	418759610	16810	16810	16810	16810	0
42	20240718	192000	418759610	16810	16810	16810	16810	0
43	20240718	191900	418759610	16810	16810	16810	16810	0
44	20240718	191800	418759610	16810	16810	16810	16810	0
45	20240718	191700	418759610	16810	16810	16810	16810	0
46	20240718	191600	418759610	16810	16810	16810	16810	0
47	20240718	191500	418759610	16810	16810	16810	16810	0
48	20240718	191400	418759610	16810	16810	16810	16810	0
49	20240718	191300	418759610	16810	16810	16810	16810	0
50	20240718	191200	418759610	16810	16810	16810	16810	0
51	20240718	191100	418759610	16810	16810	16810	16810	0
52	20240718	191000	418759610	16810	16810	16810	16810	0
53	20240718	190900	418759610	16810	16810	16810	16810	0
54	20240718	190800	418759610	16810	16810	16810	16810	0
55	20240718	190700	418759610	16810	16810	16810	16810	0
56	20240718	190600	418759610	16810	16810	16810	16810	0
57	20240718	190500	418759610	16810	16810	16810	16810	0
58	20240718	190400	418759610	16810	16810	16810	16810	0
59	20240718	190300	418759610	16810	16810	16810	16810	0
60	20240718	190200	418759610	16810	16810	16810	16810	0
61	20240718	190100	418759610	16810	16810	16810	16810	0
62	20240718	190000	418759610	16810	16810	16810	16810	776
63	20240718	185900	418759610	16810	16810	16810	16810	0
64	20240718	185800	418759610	16810	16810	16810	16810	0
65	20240718	185700	418759610	16810	16810	16810	16810	0
66	20240718	185600	418759610	16810	16810	16810	16810	0
67	20240718	185500	418759610	16810	16810	16810	16810	0
68	20240718	185400	418759610	16810	16810	16810	16810	0
69	20240718	185300	418759610	16810	16810	16810	16810	0
70	20240718	185200	418759610	16810	16810	16810	16810	0
71	20240718	185100	418759610	16810	16810	16810	16810	0
72	20240718	185000	418759610	16810	16810	16810	16810	0
73	20240718	184900	418759610	16810	16810	16810	16810	0
74	20240718	184800	418759610	16810	16810	16810	16810	0
75	20240718	184700	418759610	16810	16810	16810	16810	0
76	20240718	184600	418759610	16810	16810	16810	16810	0
77	20240718	184500	418759610	16810	16810	16810	16810	0
78	20240718	184400	418759610	16810	16810	16810	16810	0
79	20240718	184300	418759610	16810	16810	16810	16810	0
80	20240718	184200	418759610	16810	16810	16810	16810	0
81	20240718	184100	418759610	16810	16810	16810	16810	0
82	20240718	184000	418759610	16810	16810	16810	16810	0
83	20240718	183900	418759610	16810	16810	16810	16810	0
84	20240718	183800	418759610	16810	16810	16810	16810	0
85	20240718	183700	418759610	16810	16810	16810	16810	0
86	20240718	183600	418759610	16810	16810	16810	16810	0
87	20240718	183500	418759610	16810	16810	16810	16810	0
88	20240718	183400	418759610	16810	16810	16810	16810	0
89	20240718	183300	418759610	16810	16810	16810	16810	0
90	20240718	183200	418759610	16810	16810	16810	16810	0
91	20240718	183100	418759610	16810	16810	16810	16810	0
92	20240718	183000	418759610	16810	16810	16810	16810	776
93	20240718	182900	418759610	16810	16810	16810	16810	0
94	20240718	182800	418759610	16810	16810	16810	16810	0
95	20240718	182700	418759610	16810	16810	16810	16810	0
96	20240718	182600	418759610	16810	16810	16810	16810	0
97	20240718	182500	418759610	16810	16810	16810	16810	0
98	20240718	182400	418759610	16810	16810	16810	16810	0
99	20240718	182300	418759610	16810	16810	16810	16810	0
100	20240718	182200	418759610	16810	16810	16810	16810	0
101	20240718	182100	418759610	16810	16810	16810	16810	0
102	20240718	182000	418759610	16810	16810	16810	16810	0
103	20240718	181900	418759610	16810	16810	16810	16810	0
104	20240718	181800	418759610	16810	16810	16810	16810	0
105	20240718	181700	418759610	16810	16810	16810	16810	0
106	20240718	181600	418759610	16810	16810	16810	16810	0
107	20240718	181500	418759610	16810	16810	16810	16810	0
108	20240718	181400	418759610	16810	16810	16810	16810	0
109	20240718	181300	418759610	16810	16810	16810	16810	0
110	20240718	181200	418759610	16810	16810	16810	16810	0
111	20240718	181100	418759610	16810	16810	16810	16810	0
112	20240718	181000	418759610	16810	16810	16810	16810	0
113	20240718	180900	418759610	16810	16810	16810	16810	0
114	20240718	180800	418759610	16810	16810	16810	16810	0
115	20240718	180700	418759610	16810	16810	16810	16810	0
116	20240718	180600	418759610	16810	16810	16810	16810	0
117	20240718	180500	418759610	16810	16810	16810	16810	0
118	20240718	180400	418759610	16810	16810	16810	16810	0
119	20240718	180300	418759610	16810	16810	16810	16810	0
120	20240718	180200	418759610	16810	16810	16810	16810	0
121	20240718	180100	418759610	16810	16810	16810	16810	0
122	20240718	180000	418759610	16810	16810	16810	16810	776
123	20240718	175900	418759610	16810	16810	16810	16810	0
124	20240718	175800	418759610	16810	16810	16810	16810	0
125	20240718	175700	418759610	16810	16810	16810	16810	0
126	20240718	175600	418759610	16810	16810	16810	16810	0
127	20240718	175500	418759610	16810	16810	16810	16810	0
128	20240718	175400	418759610	16810	16810	16810	16810	0
129	20240718	175300	418759610	16810	16810	16810	16810	0
130	20240718	175200	418759610	16810	16810	16810	16810	0
131	20240718	175100	418759610	16810	16810	16810	16810	0
132	20240718	175000	418759610	16810	16810	16810	16810	0
133	20240718	174900	418759610	16810	16810	16810	16810	0
134	20240718	174800	418759610	16810	16810	16810	16810	0
135	20240718	174700	418759610	16810	16810	16810	16810	0
136	20240718	174600	418759610	16810	16810	16810	16810	0
137	20240718	174500	418759610	16810	16810	16810	16810	0
138	20240718	174400	418759610	16810	16810	16810	16810	0
139	20240718	174300	418759610	16810	16810	16810	16810	0
140	20240718	174200	418759610	16810	16810	16810	16810	0
141	20240718	174100	418759610	16810	16810	16810	16810	0
142	20240718	174000	418759610	16810	16810	16810	16810	0
143	20240718	173900	418759610	16810	16810	16810	16810	0
144	20240718	173800	418759610	16810	16810	16810	16810	0
145	20240718	173700	418759610	16810	16810	16810	16810	0
146	20240718	173600	418759610	16810	16810	16810	16810	0
147	20240718	173500	418759610	16810	16810	16810	16810	0
148	20240718	173400	418759610	16810	16810	16810	16810	0
149	20240718	173300	418759610	16810	16810	16810	16810	0
150	20240718	173200	418759610	16810	16810	16810	16810	0
151	20240718	173100	418759610	16810	16810	16810	16810	0
152	20240718	173000	418759610	16810	16810	16810	16810	776
153	20240718	172900	418759610	16810	16810	16810	16810	0
154	20240718	172800	418759610	16810	16810	16810	16810	0
155	20240718	172700	418759610	16810	16810	16810	16810	0
156	20240718	172600	418759610	16810	16810	16810	16810	0
157	20240718	172500	418759610	16810	16810	16810	16810	0
158	20240718	172400	418759610	16810	16810	16810	16810	0
159	20240718	172300	418759610	16810	16810	16810	16810	0
160	20240718	172200	418759610	16810	16810	16810	16810	0
161	20240718	172100	418759610	16810	16810	16810	16810	0
162	20240718	172000	418759610	16810	16810	16810	16810	0
163	20240718	171900	418759610	16810	16810	16810	16810	0
164	20240718	171800	418759610	16810	16810	16810	16810	0
165	20240718	171700	418759610	16810	16810	16810	16810	0
166	20240718	171600	418759610	16810	16810	16810	16810	0
167	20240718	171500	418759610	16810	16810	16810	16810	0
168	20240718	171400	418759610	16810	16810	16810	16810	0
169	20240718	171300	418759610	16810	16810	16810	16810	0
170	20240718	171200	418759610	16810	16810	16810	16810	0
171	20240718	171100	418759610	16810	16810	16810	16810	0
172	20240718	171000	418759610	16810	16810	16810	16810	0
173	20240718	170900	418759610	16810	16810	16810	16810	0
174	20240718	170800	418759610	16810	16810	16810	16810	0
175	20240718	170700	418759610	16810	16810	16810	16810	0
176	20240718	170600	418759610	16810	16810	16810	16810	0
177	20240718	170500	418759610	16810	16810	16810	16810	0
178	20240718	170400	418759610	16810	16810	16810	16810	0
179	20240718	170300	418759610	16810	16810	16810	16810	0
180	20240718	170200	418759610	16810	16810	16810	16810	0
181	20240718	170100	418759610	16810	16810	16810	16810	0
182	20240718	170000	418759610	16810	16810	16810	16810	776
183	20240718	165900	418759610	16810	16810	16810	16810	0
184	20240718	165800	418759610	16810	16810	16810	16810	0
185	20240718	165700	418759610	16810	16810	16810	16810	0
186	20240718	165600	418759610	16810	16810	16810	16810	0
187	20240718	165500	418759610	16810	16810	16810	16810	0
188	20240718	165400	418759610	16810	16810	16810	16810	0
189	20240718	165300	418759610	16810	16810	16810	16810	0
190	20240718	165200	418759610	16810	16810	16810	16810	0
191	20240718	165100	418759610	16810	16810	16810	16810	0
192	20240718	165000	418759610	16810	16810	16810	16810	0
193	20240718	164900	418759610	16810	16810	16810	16810	0
194	20240718	164800	418759610	16810	16810	16810	16810	0
195	20240718	164700	418759610	16810	16810	16810	16810	0
196	20240718	164600	418759610	16810	16810	16810	16810	0
197	20240718	164500	418759610	16810	16810	16810	16810	0
198	20240718	164400	418759610	16810	16810	16810	16810	0
199	20240718	164300	418759610	16810	16810	16810	16810	0
200	20240718	164200	418759610	16810	16810	16810	16810	0
201	20240718	164100	418759610	16810	16810	16810	16810	0
202	20240718	164000	418759610	16810	16810	16810	16810	0
203	20240718	163900	418759610	16810	16810	16810	16810	0
204	20240718	163800	418759610	16810	16810	16810	16810	0
205	20240718	163700	418759610	16810	16810	16810	16810	0
206	20240718	163600	418759610	16810	16810	16810	16810	0
207	20240718	163500	418759610	16810	16810	16810	16810	0
208	20240718	163400	418759610	16810	16810	16810	16810	0
209	20240718	163300	418759610	16810	16810	16810	16810	0
210	20240718	163200	418759610	16810	16810	16810	16810	0
211	20240718	163100	418759610	16810	16810	16810	16810	0
212	20240718	163000	418759610	16810	16810	16810	16810	776
213	20240718	162900	418759610	16810	16810	16810	16810	0
214	20240718	162800	418759610	16810	16810	16810	16810	0
215	20240718	162700	418759610	16810	16810	16810	16810	0
216	20240718	162600	418759610	16810	16810	16810	16810	0
217	20240718	162500	418759610	16810	16810	16810	16810	0
218	20240718	162400	418759610	16810	16810	16810	16810	0
219	20240718	162300	418759610	16810	16810	16810	16810	0
220	20240718	162200	418759610	16810	16810	16810	16810	0
221	20240718	162100	418759610	16810	16810	16810	16810	0
222	20240718	162000	418759610	16810	16810	16810	16810	0
223	20240718	161900	418759610	16810	16810	16810	16810	0
224	20240718	161800	418759610	16810	16810	16810	16810	0
225	20240718	161700	418759610	16810	16810	16810	16810	0
226	20240718	161600	418759610	16810	16810	16810	16810	0
227	20240718	161500	418759610	16810	16810	16810	16810	0
228	20240718	161400	418759610	16810	16810	16810	16810	0
229	20240718	161300	418759610	16810	16810	16810	16810	0
230	20240718	161200	418759610	16810	16810	16810	16810	0
231	20240718	161100	418759610	16810	16810	16810	16810	0
232	20240718	161000	418759610	16810	16810	16810	16810	0
233	20240718	160900	418759610	16810	16810	16810	16810	0
234	20240718	160800	418759610	16810	16810	16810	16810	0
235	20240718	160700	418759610	16810	16810	16810	16810	0
236	20240718	160600	418759610	16810	16810	16810	16810	0
237	20240718	160500	418759610	16810	16810	16810	16810	0
238	20240718	160400	418759610	16810	16810	16810	16810	0
239	20240718	160300	418759610	16810	16810	16810	16810	0
240	20240718	160200	418759610	16810	16810	16810	16810	0
241	20240718	160100	418759610	16810	16810	16810	16810	0
242	20240718	160000	418759610	16810	16810	16810	16810	776
243	20240718	155900	418759610	16810	16810	16810	16810	0
244	20240718	155800	418759610	16810	16810	16810	16810	0
245	20240718	155700	418759610	16810	16810	16810	16810	0
246	20240718	155600	418759610	16810	16810	16810	16810	0
247	20240718	155500	418759610	16810	16810	16810	16810	0
248	20240718	155400	418759610	16810	16810	16810	16810	0
249	20240718	155300	418759610	16810	16810	16810	16810	0
250	20240718	155200	418759610	16810	16810	16810	16810	0
251	20240718	155100	418759610	16810	16810	16810	16810	0
252	20240718	155000	418759610	16810	16810	16810	16810	0
253	20240718	154900	418759610	16810	16810	16810	16810	0
254	20240718	154800	418759610	16810	16810	16810	16810	0
255	20240718	154700	418759610	16810	16810	16810	16810	0
256	20240718	154600	418759610	16810	16810	16810	16810	0
257	20240718	154500	418759610	16810	16810	16810	16810	0
258	20240718	154400	418759610	16810	16810	16810	16810	0
259	20240718	154300	418759610	16810	16810	16810	16810	0
260	20240718	154200	418759610	16810	16810	16810	16810	0
261	20240718	154100	418759610	16810	16810	16810	16810	0
262	20240718	154000	418759610	16810	16810	16810	16810	0
263	20240718	153900	418759610	16810	16810	16810	16810	0
264	20240718	153800	418759610	16810	16810	16810	16810	0
265	20240718	153700	418759610	16810	16810	16810	16810	0
266	20240718	153600	418759610	16810	16810	16810	16810	0
267	20240718	153500	418759610	16810	16810	16810	16810	0
268	20240718	153400	418759610	16810	16810	16810	16810	0
269	20240718	153300	418759610	16810	16810	16810	16810	0
270	20240718	153200	418759610	16810	16810	16810	16810	0
271	20240718	153100	418759610	16810	16810	16810	16810	0
272	20240718	153000	418759610	16810	16810	16810	16810	1552
273	20240718	152900	405715050	16790	16790	16790	16790	0
274	20240718	152800	405715050	16790	16790	16790	16790	0
275	20240718	152700	405715050	16790	16790	16790	16790	0
276	20240718	152600	405715050	16790	16790	16790	16790	0
277	20240718	152500	405715050	16790	16790	16790	16790	0
278	20240718	152400	405715050	16790	16790	16790	16790	0
279	20240718	152300	405715050	16790	16790	16790	16790	0
280	20240718	152200	405715050	16790	16790	16790	16790	0
281	20240718	152100	405715050	16790	16790	16790	16790	0
282	20240718	152000	405715050	16790	16790	16790	16790	0
283	20240718	151900	405715050	16790	16750	16790	16750	405
284	20240718	151800	398930900	16750	16750	16750	16750	3
285	20240718	151700	398880650	16750	16750	16750	16750	3
286	20240718	151600	398830400	16730	16730	16730	16730	14
287	20240718	151500	398596180	16730	16730	16730	16730	0
288	20240718	151400	398596180	16730	16730	16730	16730	10
289	20240718	151300	398428880	16730	16730	16730	16730	10
290	20240718	151200	398261580	16730	16720	16730	16720	25
291	20240718	151100	397843380	16730	16730	16730	16730	16
292	20240718	151000	397575700	16730	16730	16730	16730	5
293	20240718	150900	397492050	16730	16730	16730	16730	0
294	20240718	150800	397492050	16730	16730	16730	16730	10
295	20240718	150700	397324750	16730	16730	16730	16730	0
296	20240718	150600	397324750	16730	16730	16730	16730	0
297	20240718	150500	397324750	16730	16730	16730	16730	0
298	20240718	150400	397324750	16730	16730	16730	16730	0
299	20240718	150300	397324750	16730	16730	16730	16730	0
300	20240718	150200	397324750	16730	16730	16730	16730	0
301	20240718	150100	397324750	16730	16730	16730	16730	1
302	20240718	150000	397308020	16730	16730	16730	16730	0
303	20240718	145900	397308020	16730	16730	16730	16730	9
304	20240718	145800	397157450	16730	16730	16730	16730	0
305	20240718	145700	397157450	16730	16730	16730	16730	0
306	20240718	145600	397157450	16730	16730	16730	16730	0
307	20240718	145500	397157450	16730	16730	16730	16730	2
308	20240718	145400	397123990	16730	16730	16730	16730	0
309	20240718	145300	397123990	16730	16730	16730	16730	0
310	20240718	145200	397123990	16730	16730	16730	16730	0
311	20240718	145100	397123990	16730	16730	16730	16730	0
312	20240718	145000	397123990	16730	16730	16730	16730	0
313	20240718	144900	397123990	16730	16710	16730	16710	40
314	20240718	144800	396454930	16710	16710	16710	16710	76
315	20240718	144700	395184970	16710	16710	16710	16710	54
316	20240718	144600	394282630	16710	16710	16710	16710	0
317	20240718	144500	394282630	16710	16710	16710	16710	4
318	20240718	144400	394215790	16710	16710	16710	16710	15
319	20240718	144300	393965140	16710	16710	16710	16710	0
320	20240718	144200	393965140	16710	16710	16710	16710	0
321	20240718	144100	393965140	16710	16710	16710	16710	1
322	20240718	144000	393948430	16710	16710	16710	16710	10
323	20240718	143900	393781330	16710	16710	16710	16710	0
324	20240718	143800	393781330	16710	16710	16710	16710	0
325	20240718	143700	393781330	16710	16710	16710	16710	0
326	20240718	143600	393781330	16710	16710	16710	16710	1
327	20240718	143500	393764620	16710	16710	16710	16710	119
328	20240718	143400	391776130	16700	16700	16700	16700	0
329	20240718	143300	391776130	16700	16700	16700	16700	0
330	20240718	143200	391776130	16700	16710	16710	16700	111
331	20240718	143100	389922320	16700	16700	16700	16700	50
332	20240718	143000	389087320	16700	16700	16700	16700	0
333	20240718	142900	389087320	16700	16700	16700	16700	0
334	20240718	142800	389087320	16700	16700	16700	16700	0
335	20240718	142700	389087320	16700	16700	16700	16700	0
336	20240718	142600	389087320	16700	16700	16700	16700	0
337	20240718	142500	389087320	16700	16700	16700	16700	16
338	20240718	142400	388820120	16710	16710	16710	16710	0
339	20240718	142300	388820120	16710	16710	16710	16710	0
340	20240718	142200	388820120	16710	16700	16710	16700	23
341	20240718	142100	388436010	16710	16710	16710	16710	100
342	20240718	142000	386765010	16700	16700	16700	16700	0
343	20240718	141900	386765010	16700	16700	16700	16700	0
344	20240718	141800	386765010	16700	16700	16700	16700	0
345	20240718	141700	386765010	16700	16700	16700	16700	0
346	20240718	141600	386765010	16700	16700	16700	16700	13
347	20240718	141500	386547910	16700	16700	16700	16700	9
348	20240718	141400	386397610	16700	16700	16700	16700	13
349	20240718	141300	386180510	16700	16700	16700	16700	14
350	20240718	141200	385946710	16700	16700	16700	16700	14
351	20240718	141100	385712910	16700	16700	16700	16700	0
352	20240718	141000	385712910	16700	16700	16700	16700	10
353	20240718	140900	385545910	16710	16710	16710	16710	0
354	20240718	140800	385545910	16710	16710	16710	16710	0
355	20240718	140700	385545910	16710	16710	16710	16710	4
356	20240718	140600	385479070	16710	16710	16710	16710	0
357	20240718	140500	385479070	16710	16700	16710	16700	21
358	20240718	140400	385128320	16700	16700	16700	16700	0
359	20240718	140300	385128320	16700	16700	16700	16700	0
360	20240718	140200	385128320	16700	16700	16700	16700	15
361	20240718	140100	384877820	16700	16700	16700	16700	135
362	20240718	140000	382623320	16700	16700	16700	16700	0
363	20240718	135900	382623320	16700	16700	16700	16700	0
364	20240718	135800	382623320	16700	16700	16700	16700	201
365	20240718	135700	379266620	16710	16710	16710	16710	0
366	20240718	135600	379266620	16710	16710	16710	16710	0
367	20240718	135500	379266620	16710	16710	16710	16710	0
368	20240718	135400	379266620	16710	16710	16710	16710	31
369	20240718	135300	378748610	16710	16710	16710	16710	0
370	20240718	135200	378748610	16710	16710	16710	16710	10
371	20240718	135100	378581510	16710	16710	16710	16710	0
372	20240718	135000	378581510	16710	16710	16710	16710	0
373	20240718	134900	378581510	16710	16710	16710	16710	0
374	20240718	134800	378581510	16710	16710	16710	16710	0
375	20240718	134700	378581510	16710	16710	16710	16710	1
376	20240718	134600	378564800	16710	16710	16710	16710	1
377	20240718	134500	378548090	16710	16710	16710	16710	0
378	20240718	134400	378548090	16710	16710	16710	16710	3
379	20240718	134300	378497960	16710	16710	16710	16710	15
380	20240718	134200	378247310	16710	16710	16710	16710	0
381	20240718	134100	378247310	16710	16710	16710	16710	4
382	20240718	134000	378180470	16700	16700	16700	16700	0
383	20240718	133900	378180470	16700	16700	16700	16700	0
384	20240718	133800	378180470	16700	16700	16700	16700	0
385	20240718	133700	378180470	16700	16700	16700	16700	0
386	20240718	133600	378180470	16700	16700	16700	16700	30
387	20240718	133500	377679470	16700	16700	16700	16700	0
388	20240718	133400	377679470	16700	16700	16700	16700	0
389	20240718	133300	377679470	16700	16700	16700	16700	34
390	20240718	133200	377111670	16700	16700	16700	16700	110
391	20240718	133100	375274670	16700	16700	16700	16700	0
392	20240718	133000	375274670	16700	16700	16700	16700	2
393	20240718	132900	375241270	16700	16700	16700	16700	0
394	20240718	132800	375241270	16700	16700	16700	16700	35
395	20240718	132700	374656770	16700	16700	16700	16700	0
396	20240718	132600	374656770	16700	16700	16700	16700	0
397	20240718	132500	374656770	16700	16700	16700	16700	14
398	20240718	132400	374422970	16700	16700	16700	16700	5
399	20240718	132300	374339470	16700	16700	16700	16700	0
400	20240718	132200	374339470	16700	16700	16700	16700	0
401	20240718	132100	374339470	16700	16700	16700	16700	100
402	20240718	132000	372669470	16690	16690	16690	16690	0
403	20240718	131900	372669470	16690	16690	16690	16690	0
404	20240718	131800	372669470	16690	16690	16690	16690	0
405	20240718	131700	372669470	16690	16690	16690	16690	0
406	20240718	131600	372669470	16690	16690	16690	16690	5
407	20240718	131500	372586020	16690	16690	16690	16690	2
408	20240718	131400	372552640	16680	16680	16680	16680	21
409	20240718	131300	372202360	16680	16680	16680	16680	0
410	20240718	131200	372202360	16680	16680	16680	16680	50
411	20240718	131100	371368360	16690	16690	16690	16690	3
412	20240718	131000	371318290	16680	16680	16680	16680	12
413	20240718	130900	371118130	16680	16680	16680	16680	12
414	20240718	130800	370917970	16680	16680	16680	16680	0
415	20240718	130700	370917970	16680	16680	16680	16680	0
416	20240718	130600	370917970	16680	16680	16680	16680	10
417	20240718	130500	370751170	16690	16690	16690	16690	2
418	20240718	130400	370717790	16700	16700	16700	16700	0
419	20240718	130300	370717790	16700	16700	16700	16700	0
420	20240718	130200	370717790	16700	16700	16700	16700	0
421	20240718	130100	370717790	16700	16700	16700	16700	0
422	20240718	130000	370717790	16700	16680	16700	16680	4
423	20240718	125900	370651050	16680	16700	16700	16680	2723
424	20240718	125800	325222460	16700	16700	16700	16700	2
425	20240718	125700	325189060	16700	16700	16700	16700	2
426	20240718	125600	325155660	16700	16700	16700	16700	2
427	20240718	125500	325122260	16700	16700	16700	16700	3
428	20240718	125400	325072160	16700	16700	16700	16700	3
429	20240718	125300	325022060	16700	16700	16700	16700	3
430	20240718	125200	324971960	16690	16690	16690	16690	2
431	20240718	125100	324938580	16690	16690	16690	16690	3
432	20240718	125000	324888510	16690	16690	16690	16690	2
433	20240718	124900	324855130	16690	16690	16690	16690	63
434	20240718	124800	323803660	16690	16700	16700	16690	1005
435	20240718	124700	307026940	16700	16710	16710	16700	5
436	20240718	124600	306943420	16700	16700	16700	16700	2
437	20240718	124500	306910020	16710	16700	16710	16700	4
438	20240718	124400	306843210	16710	16710	16710	16710	0
439	20240718	124300	306843210	16710	16700	16710	16700	3
440	20240718	124200	306793100	16700	16700	16700	16700	66
441	20240718	124100	305690900	16710	16700	16710	16700	33
442	20240718	124000	305139500	16710	16710	16710	16710	1
443	20240718	123900	305122790	16700	16700	16700	16700	2
444	20240718	123800	305089390	16700	16700	16700	16700	2
445	20240718	123700	305055990	16700	16700	16700	16700	2
446	20240718	123600	305022590	16700	16700	16700	16700	6
447	20240718	123500	304922390	16700	16710	16710	16700	10
448	20240718	123400	304755320	16710	16710	16710	16710	0
449	20240718	123300	304755320	16710	16710	16710	16710	3
450	20240718	123200	304705190	16710	16710	16710	16710	2
451	20240718	123100	304671770	16710	16710	16710	16710	3
452	20240718	123000	304621640	16710	16710	16710	16710	3
453	20240718	122900	304571510	16710	16710	16710	16710	3
454	20240718	122800	304521380	16710	16710	16710	16710	2
455	20240718	122700	304487960	16710	16710	16710	16710	5
456	20240718	122600	304404410	16700	16700	16700	16700	3
457	20240718	122500	304354310	16710	16720	16720	16710	7
458	20240718	122400	304237330	16730	16730	16730	16730	1
459	20240718	122300	304220600	16750	16750	16750	16750	0
460	20240718	122200	304220600	16750	16740	16750	16740	119
461	20240718	122100	302227380	16750	16700	16750	16700	4
462	20240718	122000	302160530	16700	16690	16700	16690	102
463	20240718	121900	300458120	16690	16700	16700	16690	12
464	20240718	121800	300257780	16750	16750	16750	16750	0
465	20240718	121700	300257780	16750	16750	16750	16750	0
466	20240718	121600	300257780	16750	16750	16750	16750	0
467	20240718	121500	300257780	16750	16700	16750	16700	3
468	20240718	121400	300207630	16700	16710	16710	16700	1003
469	20240718	121300	283456990	16710	16710	16710	16710	3
470	20240718	121200	283406860	16710	16710	16710	16710	3
471	20240718	121100	283356730	16710	16710	16710	16710	3
472	20240718	121000	283306600	16710	16710	16710	16710	3
473	20240718	120900	283256470	16710	16710	16710	16710	2
474	20240718	120800	283223050	16710	16710	16710	16710	3
475	20240718	120700	283172920	16710	16710	16710	16710	3
476	20240718	120600	283122790	16700	16700	16700	16700	3
477	20240718	120500	283072690	16700	16700	16700	16700	2
478	20240718	120400	283039290	16700	16700	16700	16700	3
479	20240718	120300	282989190	16700	16700	16700	16700	2
480	20240718	120200	282955790	16700	16700	16700	16700	3
481	20240718	120100	282905690	16700	16700	16700	16700	2
482	20240718	120000	282872290	16700	16700	16700	16700	3
483	20240718	115900	282822190	16700	16700	16700	16700	2
484	20240718	115800	282788790	16700	16700	16700	16700	2
485	20240718	115700	282755390	16690	16690	16690	16690	9
486	20240718	115600	282605180	16690	16700	16700	16690	3
487	20240718	115500	282555100	16750	16750	16750	16750	0
488	20240718	115400	282555100	16750	16750	16750	16750	0
489	20240718	115300	282555100	16750	16700	16750	16700	4
490	20240718	115200	282488250	16700	16700	16700	16700	63
491	20240718	115100	281436150	16700	16690	16700	16690	4
492	20240718	115000	281369380	16690	16690	16690	16690	3
493	20240718	114900	281319310	16690	16690	16690	16690	15
494	20240718	114800	281068960	16690	16700	16700	16690	25
495	20240718	114700	280651510	16700	16690	16700	16690	130
496	20240718	114600	278480540	16700	16700	16700	16700	165
497	20240718	114500	275725040	16700	16690	16700	16690	34
498	20240718	114400	275157270	16690	16690	16690	16690	7
499	20240718	114300	275040440	16690	16690	16690	16690	5
500	20240718	114200	274956990	16700	16690	16700	16690	66
501	20240718	114100	273854850	16690	16690	16690	16690	7
502	20240718	114000	273738020	16690	16700	16700	16690	12
503	20240718	113900	273537730	16690	16700	16700	16690	35
504	20240718	113800	272953250	16700	16700	16700	16700	8
505	20240718	113700	272819650	16700	16700	16700	16700	7
506	20240718	113600	272702750	16700	16700	16700	16700	8
507	20240718	113500	272569150	16700	16710	16710	16700	56
508	20240718	113400	271633760	16750	16720	16750	16720	100
509	20240718	113300	269959340	16740	16710	16740	16710	3
510	20240718	113200	269909150	16710	16710	16710	16710	10
511	20240718	113100	269742050	16720	16710	16720	16710	3
512	20240718	113000	269691910	16710	16710	16710	16710	7
513	20240718	112900	269574940	16710	16710	16710	16710	7
514	20240718	112800	269457970	16710	16710	16710	16710	6
515	20240718	112700	269357710	16710	16710	16710	16710	6
516	20240718	112600	269257450	16710	16710	16710	16710	7
517	20240718	112500	269140480	16700	16700	16700	16700	6
518	20240718	112400	269040280	16700	16700	16700	16700	7
519	20240718	112300	268923380	16700	16700	16700	16700	8
520	20240718	112200	268789780	16700	16700	16700	16700	4
521	20240718	112100	268722980	16700	16700	16700	16700	4
522	20240718	112000	268656180	16700	16700	16700	16700	4
523	20240718	111900	268589380	16700	16700	16700	16700	4
524	20240718	111800	268522580	16690	16690	16690	16690	0
525	20240718	111700	268522580	16690	16690	16690	16690	1
526	20240718	111600	268505890	16690	16690	16690	16690	0
527	20240718	111500	268505890	16690	16690	16690	16690	0
528	20240718	111400	268505890	16690	16690	16690	16690	0
529	20240718	111300	268505890	16690	16690	16690	16690	0
530	20240718	111200	268505890	16690	16690	16690	16690	0
531	20240718	111100	268505890	16690	16690	16690	16690	401
532	20240718	111000	261813200	16690	16690	16690	16690	0
533	20240718	110900	261813200	16690	16690	16690	16690	241
534	20240718	110800	257790910	16690	16700	16700	16690	82
535	20240718	110700	256421710	16700	16700	16700	16700	43
536	20240718	110600	255703610	16700	16730	16730	16690	364
537	20240718	110500	249623370	16710	16710	16710	16710	0
538	20240718	110400	249623370	16710	16710	16710	16710	0
539	20240718	110300	249623370	16710	16710	16710	16710	0
540	20240718	110200	249623370	16710	16710	16710	16710	0
541	20240718	110100	249623370	16710	16710	16710	16710	0
542	20240718	110000	249623370	16710	16710	16710	16710	0
543	20240718	105900	249623370	16710	16710	16710	16710	0
544	20240718	105800	249623370	16710	16710	16710	16710	2
545	20240718	105700	249589950	16700	16700	16700	16700	0
546	20240718	105600	249589950	16700	16700	16700	16700	0
547	20240718	105500	249589950	16700	16700	16700	16700	0
548	20240718	105400	249589950	16700	16730	16730	16700	150
549	20240718	105300	247084140	16730	16730	16730	16730	0
550	20240718	105200	247084140	16730	16730	16730	16730	3
551	20240718	105100	247033950	16730	16730	16730	16730	1
552	20240718	105000	247017220	16700	16700	16700	16700	0
553	20240718	104900	247017220	16700	16700	16700	16700	0
554	20240718	104800	247017220	16700	16700	16700	16700	0
555	20240718	104700	247017220	16700	16700	16700	16700	0
556	20240718	104600	247017220	16700	16700	16700	16700	0
557	20240718	104500	247017220	16700	16700	16700	16700	0
558	20240718	104400	247017220	16700	16700	16700	16700	0
559	20240718	104300	247017220	16700	16700	16700	16700	0
560	20240718	104200	247017220	16700	16700	16700	16700	0
561	20240718	104100	247017220	16700	16700	16700	16700	0
562	20240718	104000	247017220	16700	16710	16710	16700	105
563	20240718	103900	245263610	16740	16740	16740	16740	0
564	20240718	103800	245263610	16740	16740	16740	16740	0
565	20240718	103700	245263610	16740	16740	16740	16740	0
566	20240718	103600	245263610	16740	16740	16740	16740	0
567	20240718	103500	245263610	16740	16740	16740	16740	15
568	20240718	103400	245012510	16740	16700	16740	16700	3
569	20240718	103300	244962330	16700	16700	16700	16700	0
570	20240718	103200	244962330	16700	16700	16700	16700	294
571	20240718	103100	240052530	16700	16700	16700	16700	6
572	20240718	103000	239952330	16690	16690	16690	16690	1261
573	20240718	102900	218906240	16700	16700	16700	16690	1030
574	20240718	102800	201705510	16700	16700	16700	16700	53
575	20240718	102700	200820410	16700	16690	16700	16690	38
576	20240718	102600	200186070	16690	16700	16700	16690	375
577	20240718	102500	193923980	16700	16700	16700	16700	41
578	20240718	102400	193239280	16700	16700	16700	16700	51
579	20240718	102300	192387580	16700	16700	16700	16700	40
580	20240718	102200	191719580	16700	16690	16700	16690	53
581	20240718	102100	190834870	16690	16690	16690	16690	40
582	20240718	102000	190167270	16690	16690	16740	16690	54
583	20240718	101900	189265910	16700	16690	16700	16690	324
584	20240718	101800	183855500	16690	16690	16690	16690	53
585	20240718	101700	182970930	16690	16690	16690	16690	71
586	20240718	101600	181785940	16700	16690	16700	16690	53
587	20240718	101500	180901360	16690	16710	16710	16690	3196
588	20240718	101400	127516020	16710	16710	16710	16710	40
589	20240718	101300	126847620	16710	16710	16740	16710	58
590	20240718	101200	125878290	16710	16710	16710	16710	39
591	20240718	101100	125226600	16710	16710	16710	16710	52
592	20240718	101000	124357680	16710	16740	16740	16710	49
593	20240718	100900	123538240	16730	16720	16730	16720	52
594	20240718	100800	122668680	16720	16720	16720	16720	39
595	20240718	100700	122016600	16710	16710	16710	16710	53
596	20240718	100600	121130970	16710	16710	16710	16710	41
597	20240718	100500	120445860	16710	16710	16740	16710	163
598	20240718	100400	117718800	16710	16710	16710	16710	39
599	20240718	100300	117067110	16710	16710	16740	16710	58
600	20240718	100200	116097780	16710	16710	16740	16710	41
601	20240718	100100	115412640	16740	16720	16740	16710	41
602	20240718	100000	114727350	16720	16750	16750	16720	341
603	20240718	095900	109025340	16750	16730	16750	16730	16
604	20240718	095800	108757490	16740	16740	16740	16740	1
605	20240718	095700	108740750	16740	16740	16740	16740	5
606	20240718	095600	108657050	16740	16740	16740	16740	0
607	20240718	095500	108657050	16740	16730	16740	16730	23
608	20240718	095400	108272110	16730	16740	16740	16730	3
609	20240718	095300	108221910	16740	16740	16740	16740	0
610	20240718	095200	108221910	16740	16740	16740	16740	27
611	20240718	095100	107769930	16740	16740	16740	16740	3
612	20240718	095000	107719710	16740	16740	16740	16740	0
613	20240718	094900	107719710	16740	16740	16740	16740	0
614	20240718	094800	107719710	16740	16740	16740	16740	6
615	20240718	094700	107619270	16740	16740	16740	16740	0
616	20240718	094600	107619270	16740	16740	16740	16740	1
617	20240718	094500	107602530	16720	16720	16720	16720	1
618	20240718	094400	107585810	16710	16710	16710	16710	0
619	20240718	094300	107585810	16710	16710	16710	16710	0
620	20240718	094200	107585810	16710	16710	16710	16710	0
621	20240718	094100	107585810	16710	16720	16720	16710	77
622	20240718	094000	106299090	16710	16720	16720	16710	55
623	20240718	093900	105379890	16720	16710	16720	16710	34
624	20240718	093800	104811740	16720	16710	16720	16710	51
625	20240718	093700	103959430	16720	16720	16720	16720	5
626	20240718	093600	103875830	16730	16720	16740	16720	96
627	20240718	093500	102269010	16710	16720	16720	16710	30
628	20240718	093400	101767700	16710	16710	16710	16710	40
629	20240718	093300	101099300	16720	16720	16720	16720	25
630	20240718	093200	100681300	16720	16720	16720	16720	759
631	20240718	093100	87990820	16720	16740	16740	16720	11
632	20240718	093000	87806750	16710	16740	16740	16710	776
633	20240718	092900	74833530	16740	16740	16740	16730	70
634	20240718	092800	73662000	16740	16740	16740	16740	1
635	20240718	092700	73645260	16730	16730	16730	16730	0
636	20240718	092600	73645260	16730	16730	16730	16730	0
637	20240718	092500	73645260	16730	16730	16730	16730	0
638	20240718	092400	73645260	16730	16720	16730	16720	112
639	20240718	092300	71771620	16780	16720	16780	16710	180
640	20240718	092200	68756370	16720	16710	16720	16710	148
641	20240718	092100	66282280	16710	16720	16720	16710	27
642	20240718	092000	65831100	16710	16720	16720	16710	148
643	20240718	091900	63358010	16720	16710	16720	16710	37
644	20240718	091800	62739640	16720	16720	16720	16720	10
645	20240718	091700	62572440	16700	16720	16720	16700	820
646	20240718	091600	48865140	16730	16730	16740	16730	425
647	20240718	091500	41754490	16740	16740	16740	16740	74
648	20240718	091400	40515730	16740	16750	16750	16740	86
649	20240718	091300	39075970	16750	16750	16750	16750	6
650	20240718	091200	38975470	16760	16750	16760	16750	2
651	20240718	091100	38941960	16750	16750	16750	16750	0
652	20240718	091000	38941960	16750	16760	16760	16750	336
653	20240718	090900	33313930	16750	16750	16750	16750	0
654	20240718	090800	33313930	16750	16750	16750	16750	0
655	20240718	090700	33313930	16750	16750	16750	16750	28
656	20240718	090600	32844930	16720	16820	16820	16720	699
657	20240718	090500	21150600	16750	16750	16750	16750	0
658	20240718	090400	21150600	16750	16750	16750	16750	0
659	20240718	090300	21150600	16750	16750	16750	16750	0
660	20240718	090200	21150600	16750	16750	16750	16750	201
661	20240718	090100	17783850	16750	16790	16790	16750	139
662	20240718	090000	15453720	16790	16800	16800	16790	920