KissMeData/059120/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193500	732885660	9780	9780	9780	9780	1901
3	20240718	193400	732885660	9780	9780	9780	9780	0
4	20240718	193300	732885660	9780	9780	9780	9780	0
5	20240718	193200	732885660	9780	9780	9780	9780	0
6	20240718	193100	732885660	9780	9780	9780	9780	0
7	20240718	193000	732885660	9780	9780	9780	9780	0
8	20240718	192900	732885660	9780	9780	9780	9780	0
9	20240718	192800	732885660	9780	9780	9780	9780	0
10	20240718	192700	732885660	9780	9780	9780	9780	0
11	20240718	192600	732885660	9780	9780	9780	9780	0
12	20240718	192500	732885660	9780	9780	9780	9780	0
13	20240718	192400	732885660	9780	9780	9780	9780	0
14	20240718	192300	732885660	9780	9780	9780	9780	0
15	20240718	192200	732885660	9780	9780	9780	9780	0
16	20240718	192100	732885660	9780	9780	9780	9780	0
17	20240718	192000	732885660	9780	9780	9780	9780	0
18	20240718	191900	732885660	9780	9780	9780	9780	0
19	20240718	191800	732885660	9780	9780	9780	9780	0
20	20240718	191700	732885660	9780	9780	9780	9780	0
21	20240718	191600	732885660	9780	9780	9780	9780	0
22	20240718	191500	732885660	9780	9780	9780	9780	0
23	20240718	191400	732885660	9780	9780	9780	9780	0
24	20240718	191300	732885660	9780	9780	9780	9780	0
25	20240718	191200	732885660	9780	9780	9780	9780	0
26	20240718	191100	732885660	9780	9780	9780	9780	0
27	20240718	191000	732885660	9780	9780	9780	9780	0
28	20240718	190900	732885660	9780	9780	9780	9780	0
29	20240718	190800	732885660	9780	9780	9780	9780	0
30	20240718	190700	732885660	9780	9780	9780	9780	0
31	20240718	190600	732885660	9780	9780	9780	9780	0
32	20240718	190500	732885660	9780	9780	9780	9780	1901
33	20240718	190400	732885660	9780	9780	9780	9780	0
34	20240718	190300	732885660	9780	9780	9780	9780	0
35	20240718	190200	732885660	9780	9780	9780	9780	0
36	20240718	190100	732885660	9780	9780	9780	9780	0
37	20240718	190000	732885660	9780	9780	9780	9780	0
38	20240718	185900	732885660	9780	9780	9780	9780	0
39	20240718	185800	732885660	9780	9780	9780	9780	0
40	20240718	185700	732885660	9780	9780	9780	9780	0
41	20240718	185600	732885660	9780	9780	9780	9780	0
42	20240718	185500	732885660	9780	9780	9780	9780	0
43	20240718	185400	732885660	9780	9780	9780	9780	0
44	20240718	185300	732885660	9780	9780	9780	9780	0
45	20240718	185200	732885660	9780	9780	9780	9780	0
46	20240718	185100	732885660	9780	9780	9780	9780	0
47	20240718	185000	732885660	9780	9780	9780	9780	0
48	20240718	184900	732885660	9780	9780	9780	9780	0
49	20240718	184800	732885660	9780	9780	9780	9780	0
50	20240718	184700	732885660	9780	9780	9780	9780	0
51	20240718	184600	732885660	9780	9780	9780	9780	0
52	20240718	184500	732885660	9780	9780	9780	9780	0
53	20240718	184400	732885660	9780	9780	9780	9780	0
54	20240718	184300	732885660	9780	9780	9780	9780	0
55	20240718	184200	732885660	9780	9780	9780	9780	0
56	20240718	184100	732885660	9780	9780	9780	9780	0
57	20240718	184000	732885660	9780	9780	9780	9780	0
58	20240718	183900	732885660	9780	9780	9780	9780	0
59	20240718	183800	732885660	9780	9780	9780	9780	0
60	20240718	183700	732885660	9780	9780	9780	9780	0
61	20240718	183600	732885660	9780	9780	9780	9780	0
62	20240718	183500	732885660	9780	9780	9780	9780	1901
63	20240718	183400	732885660	9780	9780	9780	9780	0
64	20240718	183300	732885660	9780	9780	9780	9780	0
65	20240718	183200	732885660	9780	9780	9780	9780	0
66	20240718	183100	732885660	9780	9780	9780	9780	0
67	20240718	183000	732885660	9780	9780	9780	9780	0
68	20240718	182900	732885660	9780	9780	9780	9780	0
69	20240718	182800	732885660	9780	9780	9780	9780	0
70	20240718	182700	732885660	9780	9780	9780	9780	0
71	20240718	182600	732885660	9780	9780	9780	9780	0
72	20240718	182500	732885660	9780	9780	9780	9780	0
73	20240718	182400	732885660	9780	9780	9780	9780	0
74	20240718	182300	732885660	9780	9780	9780	9780	0
75	20240718	182200	732885660	9780	9780	9780	9780	0
76	20240718	182100	732885660	9780	9780	9780	9780	0
77	20240718	182000	732885660	9780	9780	9780	9780	0
78	20240718	181900	732885660	9780	9780	9780	9780	0
79	20240718	181800	732885660	9780	9780	9780	9780	0
80	20240718	181700	732885660	9780	9780	9780	9780	0
81	20240718	181600	732885660	9780	9780	9780	9780	0
82	20240718	181500	732885660	9780	9780	9780	9780	0
83	20240718	181400	732885660	9780	9780	9780	9780	0
84	20240718	181300	732885660	9780	9780	9780	9780	0
85	20240718	181200	732885660	9780	9780	9780	9780	0
86	20240718	181100	732885660	9780	9780	9780	9780	0
87	20240718	181000	732885660	9780	9780	9780	9780	0
88	20240718	180900	732885660	9780	9780	9780	9780	0
89	20240718	180800	732885660	9780	9780	9780	9780	0
90	20240718	180700	732885660	9780	9780	9780	9780	0
91	20240718	180600	732885660	9780	9780	9780	9780	0
92	20240718	180500	732885660	9780	9780	9780	9780	1901
93	20240718	180400	732885660	9780	9780	9780	9780	0
94	20240718	180300	732885660	9780	9780	9780	9780	0
95	20240718	180200	732885660	9780	9780	9780	9780	0
96	20240718	180100	732885660	9780	9780	9780	9780	0
97	20240718	180000	732885660	9780	9780	9780	9780	0
98	20240718	175900	732885660	9780	9780	9780	9780	0
99	20240718	175800	732885660	9780	9780	9780	9780	0
100	20240718	175700	732885660	9780	9780	9780	9780	0
101	20240718	175600	732885660	9780	9780	9780	9780	0
102	20240718	175500	732885660	9780	9780	9780	9780	0
103	20240718	175400	732885660	9780	9780	9780	9780	0
104	20240718	175300	732885660	9780	9780	9780	9780	0
105	20240718	175200	732885660	9780	9780	9780	9780	0
106	20240718	175100	732885660	9780	9780	9780	9780	0
107	20240718	175000	732885660	9780	9780	9780	9780	0
108	20240718	174900	732885660	9780	9780	9780	9780	0
109	20240718	174800	732885660	9780	9780	9780	9780	0
110	20240718	174700	732885660	9780	9780	9780	9780	0
111	20240718	174600	732885660	9780	9780	9780	9780	0
112	20240718	174500	732885660	9780	9780	9780	9780	0
113	20240718	174400	732885660	9780	9780	9780	9780	0
114	20240718	174300	732885660	9780	9780	9780	9780	0
115	20240718	174200	732885660	9780	9780	9780	9780	0
116	20240718	174100	732885660	9780	9780	9780	9780	0
117	20240718	174000	732885660	9780	9780	9780	9780	0
118	20240718	173900	732885660	9780	9780	9780	9780	0
119	20240718	173800	732885660	9780	9780	9780	9780	0
120	20240718	173700	732885660	9780	9780	9780	9780	0
121	20240718	173600	732885660	9780	9780	9780	9780	0
122	20240718	173500	732885660	9780	9780	9780	9780	1901
123	20240718	173400	732885660	9780	9780	9780	9780	0
124	20240718	173300	732885660	9780	9780	9780	9780	0
125	20240718	173200	732885660	9780	9780	9780	9780	0
126	20240718	173100	732885660	9780	9780	9780	9780	0
127	20240718	173000	732885660	9780	9780	9780	9780	0
128	20240718	172900	732885660	9780	9780	9780	9780	0
129	20240718	172800	732885660	9780	9780	9780	9780	0
130	20240718	172700	732885660	9780	9780	9780	9780	0
131	20240718	172600	732885660	9780	9780	9780	9780	0
132	20240718	172500	732885660	9780	9780	9780	9780	0
133	20240718	172400	732885660	9780	9780	9780	9780	0
134	20240718	172300	732885660	9780	9780	9780	9780	0
135	20240718	172200	732885660	9780	9780	9780	9780	0
136	20240718	172100	732885660	9780	9780	9780	9780	0
137	20240718	172000	732885660	9780	9780	9780	9780	0
138	20240718	171900	732885660	9780	9780	9780	9780	0
139	20240718	171800	732885660	9780	9780	9780	9780	0
140	20240718	171700	732885660	9780	9780	9780	9780	0
141	20240718	171600	732885660	9780	9780	9780	9780	0
142	20240718	171500	732885660	9780	9780	9780	9780	0
143	20240718	171400	732885660	9780	9780	9780	9780	0
144	20240718	171300	732885660	9780	9780	9780	9780	0
145	20240718	171200	732885660	9780	9780	9780	9780	0
146	20240718	171100	732885660	9780	9780	9780	9780	0
147	20240718	171000	732885660	9780	9780	9780	9780	0
148	20240718	170900	732885660	9780	9780	9780	9780	0
149	20240718	170800	732885660	9780	9780	9780	9780	0
150	20240718	170700	732885660	9780	9780	9780	9780	0
151	20240718	170600	732885660	9780	9780	9780	9780	0
152	20240718	170500	732885660	9780	9780	9780	9780	1901
153	20240718	170400	732885660	9780	9780	9780	9780	0
154	20240718	170300	732885660	9780	9780	9780	9780	0
155	20240718	170200	732885660	9780	9780	9780	9780	0
156	20240718	170100	732885660	9780	9780	9780	9780	0
157	20240718	170000	732885660	9780	9780	9780	9780	0
158	20240718	165900	732885660	9780	9780	9780	9780	0
159	20240718	165800	732885660	9780	9780	9780	9780	0
160	20240718	165700	732885660	9780	9780	9780	9780	0
161	20240718	165600	732885660	9780	9780	9780	9780	0
162	20240718	165500	732885660	9780	9780	9780	9780	0
163	20240718	165400	732885660	9780	9780	9780	9780	0
164	20240718	165300	732885660	9780	9780	9780	9780	0
165	20240718	165200	732885660	9780	9780	9780	9780	0
166	20240718	165100	732885660	9780	9780	9780	9780	0
167	20240718	165000	732885660	9780	9780	9780	9780	0
168	20240718	164900	732885660	9780	9780	9780	9780	0
169	20240718	164800	732885660	9780	9780	9780	9780	0
170	20240718	164700	732885660	9780	9780	9780	9780	0
171	20240718	164600	732885660	9780	9780	9780	9780	0
172	20240718	164500	732885660	9780	9780	9780	9780	0
173	20240718	164400	732885660	9780	9780	9780	9780	0
174	20240718	164300	732885660	9780	9780	9780	9780	0
175	20240718	164200	732885660	9780	9780	9780	9780	0
176	20240718	164100	732885660	9780	9780	9780	9780	0
177	20240718	164000	732885660	9780	9780	9780	9780	0
178	20240718	163900	732885660	9780	9780	9780	9780	0
179	20240718	163800	732885660	9780	9780	9780	9780	0
180	20240718	163700	732885660	9780	9780	9780	9780	0
181	20240718	163600	732885660	9780	9780	9780	9780	0
182	20240718	163500	732885660	9780	9780	9780	9780	1901
183	20240718	163400	732885660	9780	9780	9780	9780	0
184	20240718	163300	732885660	9780	9780	9780	9780	0
185	20240718	163200	732885660	9780	9780	9780	9780	0
186	20240718	163100	732885660	9780	9780	9780	9780	0
187	20240718	163000	732885660	9780	9780	9780	9780	0
188	20240718	162900	732885660	9780	9780	9780	9780	0
189	20240718	162800	732885660	9780	9780	9780	9780	0
190	20240718	162700	732885660	9780	9780	9780	9780	0
191	20240718	162600	732885660	9780	9780	9780	9780	0
192	20240718	162500	732885660	9780	9780	9780	9780	0
193	20240718	162400	732885660	9780	9780	9780	9780	0
194	20240718	162300	732885660	9780	9780	9780	9780	0
195	20240718	162200	732885660	9780	9780	9780	9780	0
196	20240718	162100	732885660	9780	9780	9780	9780	0
197	20240718	162000	732885660	9780	9780	9780	9780	0
198	20240718	161900	732885660	9780	9780	9780	9780	0
199	20240718	161800	732885660	9780	9780	9780	9780	0
200	20240718	161700	732885660	9780	9780	9780	9780	0
201	20240718	161600	732885660	9780	9780	9780	9780	0
202	20240718	161500	732885660	9780	9780	9780	9780	0
203	20240718	161400	732885660	9780	9780	9780	9780	0
204	20240718	161300	732885660	9780	9780	9780	9780	0
205	20240718	161200	732885660	9780	9780	9780	9780	0
206	20240718	161100	732885660	9780	9780	9780	9780	0
207	20240718	161000	732885660	9780	9780	9780	9780	0
208	20240718	160900	732885660	9780	9780	9780	9780	0
209	20240718	160800	732885660	9780	9780	9780	9780	0
210	20240718	160700	732885660	9780	9780	9780	9780	0
211	20240718	160600	732885660	9780	9780	9780	9780	0
212	20240718	160500	732885660	9780	9780	9780	9780	1901
213	20240718	160400	732885660	9780	9780	9780	9780	0
214	20240718	160300	732885660	9780	9780	9780	9780	0
215	20240718	160200	732885660	9780	9780	9780	9780	0
216	20240718	160100	732885660	9780	9780	9780	9780	0
217	20240718	160000	732885660	9780	9780	9780	9780	0
218	20240718	155900	732885660	9780	9780	9780	9780	0
219	20240718	155800	732885660	9780	9780	9780	9780	0
220	20240718	155700	732885660	9780	9780	9780	9780	0
221	20240718	155600	732885660	9780	9780	9780	9780	0
222	20240718	155500	732885660	9780	9780	9780	9780	0
223	20240718	155400	732885660	9780	9780	9780	9780	0
224	20240718	155300	732885660	9780	9780	9780	9780	0
225	20240718	155200	732885660	9780	9780	9780	9780	0
226	20240718	155100	732885660	9780	9780	9780	9780	0
227	20240718	155000	732885660	9780	9780	9780	9780	0
228	20240718	154900	732885660	9780	9780	9780	9780	0
229	20240718	154800	732885660	9780	9780	9780	9780	0
230	20240718	154700	732885660	9780	9780	9780	9780	0
231	20240718	154600	732885660	9780	9780	9780	9780	0
232	20240718	154500	732885660	9780	9780	9780	9780	0
233	20240718	154400	732885660	9780	9780	9780	9780	0
234	20240718	154300	732885660	9780	9780	9780	9780	0
235	20240718	154200	732885660	9780	9780	9780	9780	0
236	20240718	154100	732885660	9780	9780	9780	9780	0
237	20240718	154000	732885660	9780	9780	9780	9780	0
238	20240718	153900	732885660	9780	9780	9780	9780	0
239	20240718	153800	732885660	9780	9780	9780	9780	0
240	20240718	153700	732885660	9780	9780	9780	9780	0
241	20240718	153600	732885660	9780	9780	9780	9780	0
242	20240718	153500	732885660	9780	9780	9780	9780	1901
243	20240718	153400	732885660	9780	9780	9780	9780	0
244	20240718	153300	732885660	9780	9780	9780	9780	0
245	20240718	153200	732885660	9780	9780	9780	9780	0
246	20240718	153100	732885660	9780	9780	9780	9780	0
247	20240718	153000	732885660	9780	9780	9780	9780	1901
248	20240718	152900	714293880	9720	9720	9720	9720	0
249	20240718	152800	714293880	9720	9720	9720	9720	0
250	20240718	152700	714293880	9720	9720	9720	9720	0
251	20240718	152600	714293880	9720	9720	9720	9720	0
252	20240718	152500	714293880	9720	9720	9720	9720	0
253	20240718	152400	714293880	9720	9720	9720	9720	0
254	20240718	152300	714293880	9720	9720	9720	9720	0
255	20240718	152200	714293880	9720	9720	9720	9720	0
256	20240718	152100	714293880	9720	9720	9720	9720	0
257	20240718	152000	714293880	9720	9720	9720	9720	0
258	20240718	151900	714293880	9720	9730	9730	9720	700
259	20240718	151800	707486820	9720	9720	9750	9720	365
260	20240718	151700	703938990	9720	9730	9730	9720	4
261	20240718	151600	703900100	9770	9770	9770	9770	1
262	20240718	151500	703890330	9770	9750	9780	9750	1001
263	20240718	151400	694110820	9720	9720	9740	9720	912
264	20240718	151300	685238010	9720	9700	9720	9700	353
265	20240718	151200	681811880	9710	9710	9710	9710	8
266	20240718	151100	681734200	9710	9710	9710	9710	0
267	20240718	151000	681734200	9710	9730	9730	9710	59
268	20240718	150900	681161190	9740	9740	9740	9740	2
269	20240718	150800	681141710	9740	9730	9740	9730	6
270	20240718	150700	681083320	9740	9730	9740	9730	91
271	20240718	150600	680197870	9730	9730	9730	9730	2
272	20240718	150500	680178410	9700	9710	9710	9700	15
273	20240718	150400	680032850	9730	9730	9730	9730	1
274	20240718	150300	680023120	9700	9750	9750	9700	392
275	20240718	150200	676215840	9740	9740	9740	9740	50
276	20240718	150100	675728840	9750	9750	9750	9740	338
277	20240718	150000	672436690	9750	9740	9750	9740	111
278	20240718	145900	671355450	9750	9730	9750	9720	8
279	20240718	145800	671277650	9750	9750	9750	9750	1
280	20240718	145700	671267900	9780	9780	9780	9780	0
281	20240718	145600	671267900	9780	9780	9780	9780	0
282	20240718	145500	671267900	9780	9720	9780	9710	201
283	20240718	145400	669315800	9700	9740	9740	9700	99
284	20240718	145300	668354640	9810	9810	9810	9810	0
285	20240718	145200	668354640	9810	9770	9810	9770	1000
286	20240718	145100	658557180	9750	9750	9750	9750	0
287	20240718	145000	658557180	9750	9750	9750	9750	603
288	20240718	144900	652677930	9750	9750	9750	9750	10
289	20240718	144800	652580430	9740	9750	9750	9740	11
290	20240718	144700	652473190	9750	9750	9750	9750	0
291	20240718	144600	652473190	9750	9750	9750	9750	0
292	20240718	144500	652473190	9750	9750	9750	9750	82
293	20240718	144400	651673690	9750	9750	9750	9750	0
294	20240718	144300	651673690	9750	9760	9800	9750	1305
295	20240718	144200	638916260	9760	9760	9760	9760	5
296	20240718	144100	638867460	9750	9750	9750	9750	187
297	20240718	144000	637044210	9750	9740	9750	9740	101
298	20240718	143900	636059760	9740	9740	9740	9740	5
299	20240718	143800	636011060	9740	9740	9740	9740	1
300	20240718	143700	636001320	9740	9680	9740	9680	102
301	20240718	143600	635013850	9690	9730	9730	9690	409
302	20240718	143500	631049530	9740	9740	9740	9740	1
303	20240718	143400	631039790	9760	9700	9760	9700	10
304	20240718	143300	630942670	9700	9710	9710	9700	16
305	20240718	143200	630787460	9770	9770	9770	9770	0
306	20240718	143100	630787460	9770	9770	9770	9770	0
307	20240718	143000	630787460	9770	9770	9770	9770	65
308	20240718	142900	630152410	9770	9750	9770	9750	2000
309	20240718	142800	610627860	9750	9750	9750	9750	0
310	20240718	142700	610627860	9750	9750	9750	9750	0
311	20240718	142600	610627860	9750	9750	9750	9750	0
312	20240718	142500	610627860	9750	9760	9760	9750	17
313	20240718	142400	610461990	9760	9760	9760	9760	0
314	20240718	142300	610461990	9760	9760	9760	9760	249
315	20240718	142200	608031750	9760	9730	9760	9730	1070
316	20240718	142100	597608220	9720	9690	9720	9690	354
317	20240718	142000	594174570	9670	9680	9680	9670	345
318	20240718	141900	590837350	9690	9690	9690	9690	20
319	20240718	141800	590643550	9720	9720	9720	9720	2
320	20240718	141700	590624110	9720	9720	9720	9720	0
321	20240718	141600	590624110	9720	9720	9720	9720	12
322	20240718	141500	590507470	9680	9680	9680	9680	100
323	20240718	141400	589539470	9720	9720	9720	9720	0
324	20240718	141300	589539470	9720	9720	9720	9720	0
325	20240718	141200	589539470	9720	9720	9720	9720	0
326	20240718	141100	589539470	9720	9720	9720	9720	0
327	20240718	141000	589539470	9720	9700	9720	9680	201
328	20240718	140900	587590580	9730	9730	9730	9730	0
329	20240718	140800	587590580	9730	9730	9730	9730	0
330	20240718	140700	587590580	9730	9730	9730	9730	0
331	20240718	140600	587590580	9730	9730	9730	9730	1
332	20240718	140500	587580850	9740	9740	9740	9740	0
333	20240718	140400	587580850	9740	9740	9740	9740	2
334	20240718	140300	587561370	9740	9740	9740	9740	0
335	20240718	140200	587561370	9740	9730	9740	9730	400
336	20240718	140100	583668650	9730	9730	9730	9730	311
337	20240718	140000	580642620	9730	9730	9730	9730	345
338	20240718	135900	577285770	9730	9730	9730	9700	86
339	20240718	135800	576451510	9710	9710	9710	9710	25
340	20240718	135700	576208760	9740	9740	9740	9740	0
341	20240718	135600	576208760	9740	9740	9740	9740	125
342	20240718	135500	574991260	9740	9740	9740	9740	2
343	20240718	135400	574971780	9700	9700	9700	9700	0
344	20240718	135300	574971780	9700	9700	9700	9700	0
345	20240718	135200	574971780	9700	9700	9700	9700	0
346	20240718	135100	574971780	9700	9700	9700	9700	1
347	20240718	135000	574962080	9750	9730	9750	9730	200
348	20240718	134900	573014300	9670	9690	9690	9670	404
349	20240718	134800	569105920	9740	9740	9740	9740	0
350	20240718	134700	569105920	9740	9740	9740	9740	0
351	20240718	134600	569105920	9740	9740	9740	9740	1
352	20240718	134500	569096180	9740	9740	9740	9740	0
353	20240718	134400	569096180	9740	9690	9740	9690	201
354	20240718	134300	567140010	9730	9730	9730	9730	0
355	20240718	134200	567140010	9730	9730	9730	9730	2
356	20240718	134100	567120550	9690	9690	9690	9690	0
357	20240718	134000	567120550	9690	9690	9690	9690	0
358	20240718	133900	567120550	9690	9690	9690	9690	1000
359	20240718	133800	557430550	9690	9690	9690	9690	0
360	20240718	133700	557430550	9690	9690	9690	9690	0
361	20240718	133600	557430550	9690	9690	9690	9690	0
362	20240718	133500	557430550	9690	9690	9690	9690	0
363	20240718	133400	557430550	9690	9690	9690	9690	0
364	20240718	133300	557430550	9690	9680	9690	9680	119
365	20240718	133200	556278540	9690	9690	9690	9690	0
366	20240718	133100	556278540	9690	9690	9690	9690	0
367	20240718	133000	556278540	9690	9690	9690	9690	0
368	20240718	132900	556278540	9690	9690	9690	9690	20
369	20240718	132800	556084740	9690	9690	9690	9690	1
370	20240718	132700	556075050	9690	9710	9710	9690	588
371	20240718	132600	550374310	9720	9720	9720	9720	68
372	20240718	132500	549713350	9740	9740	9740	9740	0
373	20240718	132400	549713350	9740	9740	9740	9740	0
374	20240718	132300	549713350	9740	9740	9740	9740	10
375	20240718	132200	549615950	9770	9770	9770	9770	0
376	20240718	132100	549615950	9770	9770	9770	9770	0
377	20240718	132000	549615950	9770	9770	9770	9770	0
378	20240718	131900	549615950	9770	9770	9770	9770	0
379	20240718	131800	549615950	9770	9770	9770	9770	100
380	20240718	131700	548638950	9750	9750	9750	9750	2
381	20240718	131600	548619450	9760	9760	9760	9760	0
382	20240718	131500	548619450	9760	9760	9760	9760	200
383	20240718	131400	546667450	9760	9730	9760	9720	27
384	20240718	131300	546404720	9740	9740	9740	9740	208
385	20240718	131200	544378800	9740	9740	9740	9740	110
386	20240718	131100	543307400	9740	9760	9770	9740	2665
387	20240718	131000	517297600	9770	9770	9770	9770	0
388	20240718	130900	517297600	9770	9760	9770	9760	2
389	20240718	130800	517278070	9760	9770	9770	9760	435
390	20240718	130700	513028420	9770	9770	9770	9770	0
391	20240718	130600	513028420	9770	9770	9770	9770	0
392	20240718	130500	513028420	9770	9780	9780	9770	162
393	20240718	130400	511444560	9800	9800	9800	9800	50
394	20240718	130300	510954560	9800	9820	9820	9800	153
395	20240718	130200	509455100	9810	9800	9810	9800	212
396	20240718	130100	507375990	9800	9780	9800	9780	501
397	20240718	130000	502468290	9790	9790	9790	9780	191
398	20240718	125900	500598410	9780	9780	9780	9780	295
399	20240718	125800	497713310	9780	9780	9780	9780	116
400	20240718	125700	496578830	9780	9760	9780	9750	125
401	20240718	125600	495357480	9760	9780	9780	9760	48
402	20240718	125500	494888340	9770	9770	9770	9770	156
403	20240718	125400	493364220	9740	9740	9740	9740	200
404	20240718	125300	491416220	9730	9760	9760	9730	200
405	20240718	125200	489467220	9760	9750	9760	9750	500
406	20240718	125100	484587420	9760	9760	9760	9760	0
407	20240718	125000	484587420	9760	9760	9760	9760	3
408	20240718	124900	484558140	9700	9700	9700	9700	59
409	20240718	124800	483985840	9690	9690	9690	9690	50
410	20240718	124700	483501340	9690	9690	9690	9690	85
411	20240718	124600	482677690	9780	9780	9780	9780	100
412	20240718	124500	481699690	9780	9780	9780	9780	150
413	20240718	124400	480232690	9780	9770	9790	9770	305
414	20240718	124300	477252480	9760	9750	9760	9750	428
415	20240718	124200	473076630	9680	9700	9740	9680	149
416	20240718	124100	471631230	9680	9680	9680	9680	10
417	20240718	124000	471534430	9680	9680	9680	9680	0
418	20240718	123900	471534430	9680	9690	9690	9680	405
419	20240718	123800	467610770	9690	9690	9690	9690	50
420	20240718	123700	467126270	9690	9700	9700	9690	70
421	20240718	123600	466447870	9700	9700	9700	9700	0
422	20240718	123500	466447870	9700	9700	9700	9700	10
423	20240718	123400	466350870	9700	9700	9700	9700	28
424	20240718	123300	466079270	9690	9700	9700	9690	10
425	20240718	123200	465982340	9690	9690	9690	9690	0
426	20240718	123100	465982340	9690	9700	9700	9690	163
427	20240718	123000	464401350	9700	9700	9700	9700	0
428	20240718	122900	464401350	9700	9700	9700	9700	50
429	20240718	122800	463916350	9710	9710	9710	9710	61
430	20240718	122700	463324040	9720	9710	9720	9710	263
431	20240718	122600	460769810	9720	9750	9750	9720	583
432	20240718	122500	455089780	9770	9770	9770	9770	1
433	20240718	122400	455080010	9750	9750	9770	9740	156
434	20240718	122300	453559000	9750	9750	9750	9750	5
435	20240718	122200	453510250	9750	9750	9750	9750	58
436	20240718	122100	452944750	9750	9720	9750	9720	675
437	20240718	122000	446382530	9710	9710	9710	9710	148
438	20240718	121900	444945450	9710	9710	9710	9710	10
439	20240718	121800	444848350	9710	9710	9710	9710	0
440	20240718	121700	444848350	9710	9710	9710	9710	5
441	20240718	121600	444799800	9700	9690	9700	9690	100
442	20240718	121500	443830300	9690	9680	9690	9680	10
443	20240718	121400	443733460	9680	9680	9680	9680	44
444	20240718	121300	443307540	9680	9680	9680	9680	56
445	20240718	121200	442765460	9680	9680	9680	9680	2
446	20240718	121100	442746100	9670	9670	9670	9670	10
447	20240718	121000	442649400	9670	9670	9670	9670	0
448	20240718	120900	442649400	9670	9660	9670	9660	59
449	20240718	120800	442079160	9600	9600	9600	9600	0
450	20240718	120700	442079160	9600	9600	9600	9600	0
451	20240718	120600	442079160	9600	9600	9600	9600	0
452	20240718	120500	442079160	9600	9610	9610	9600	110
453	20240718	120400	441022560	9650	9650	9650	9650	19
454	20240718	120300	440839210	9620	9620	9620	9620	0
455	20240718	120200	440839210	9620	9620	9620	9620	0
456	20240718	120100	440839210	9620	9650	9650	9620	2
457	20240718	120000	440819940	9600	9600	9600	9600	0
458	20240718	115900	440819940	9600	9640	9640	9600	676
459	20240718	115800	434323760	9660	9660	9660	9660	2
460	20240718	115700	434304440	9640	9640	9640	9640	1
461	20240718	115600	434294800	9640	9640	9640	9640	0
462	20240718	115500	434294800	9640	9640	9640	9640	1
463	20240718	115400	434285160	9640	9640	9640	9640	26
464	20240718	115300	434034520	9640	9640	9640	9640	0
465	20240718	115200	434034520	9640	9640	9640	9640	14
466	20240718	115100	433899560	9640	9640	9640	9640	0
467	20240718	115000	433899560	9640	9640	9640	9640	0
468	20240718	114900	433899560	9640	9640	9640	9640	54
469	20240718	114800	433379000	9660	9670	9670	9660	36
470	20240718	114700	433031230	9670	9670	9670	9670	0
471	20240718	114600	433031230	9670	9660	9670	9660	124
472	20240718	114500	431832170	9660	9660	9660	9660	136
473	20240718	114400	430518410	9660	9650	9660	9650	67
474	20240718	114300	429871840	9650	9640	9650	9640	532
475	20240718	114200	424741530	9630	9630	9630	9630	223
476	20240718	114100	422594040	9630	9630	9630	9630	20
477	20240718	114000	422401440	9630	9630	9630	9630	0
478	20240718	113900	422401440	9630	9610	9630	9610	8
479	20240718	113800	422324490	9610	9610	9610	9610	50
480	20240718	113700	421843990	9610	9610	9610	9610	90
481	20240718	113600	420979090	9600	9600	9600	9600	0
482	20240718	113500	420979090	9600	9600	9600	9600	200
483	20240718	113400	419059090	9600	9600	9600	9600	20
484	20240718	113300	418867090	9600	9600	9600	9600	367
485	20240718	113200	415343890	9610	9610	9610	9610	0
486	20240718	113100	415343890	9610	9610	9610	9610	30
487	20240718	113000	415055590	9610	9610	9610	9610	165
488	20240718	112900	413469940	9620	9620	9620	9620	56
489	20240718	112800	412931220	9640	9640	9640	9640	0
490	20240718	112700	412931220	9640	9630	9640	9630	26
491	20240718	112600	412680810	9630	9630	9630	9630	8
492	20240718	112500	412603770	9630	9630	9630	9630	0
493	20240718	112400	412603770	9630	9630	9640	9630	12
494	20240718	112300	412488200	9600	9620	9620	9600	446
495	20240718	112200	408200260	9620	9620	9620	9620	0
496	20240718	112100	408200260	9620	9620	9620	9620	206
497	20240718	112000	406218540	9610	9610	9610	9610	60
498	20240718	111900	405641940	9600	9590	9600	9590	1352
499	20240718	111800	392665630	9590	9600	9600	9590	112
500	20240718	111700	391591540	9590	9600	9600	9590	410
501	20240718	111600	387659540	9590	9580	9590	9580	731
502	20240718	111500	380651550	9580	9590	9590	9580	568
503	20240718	111400	375210010	9590	9590	9590	9590	50
504	20240718	111300	374730510	9590	9590	9590	9590	29
505	20240718	111200	374452400	9590	9590	9590	9590	15
506	20240718	111100	374308550	9580	9580	9580	9580	101
507	20240718	111000	373340970	9580	9580	9580	9580	60
508	20240718	110900	372766170	9580	9580	9580	9580	839
509	20240718	110800	364728550	9580	9580	9580	9580	263
510	20240718	110700	362209010	9590	9600	9600	9590	165
511	20240718	110600	360626130	9600	9600	9600	9600	100
512	20240718	110500	359666130	9600	9600	9600	9600	36
513	20240718	110400	359320530	9580	9580	9580	9580	0
514	20240718	110300	359320530	9580	9580	9580	9580	41
515	20240718	110200	358927750	9600	9600	9600	9600	0
516	20240718	110100	358927750	9600	9600	9600	9600	414
517	20240718	110000	354953350	9610	9610	9610	9610	0
518	20240718	105900	354953350	9610	9610	9610	9610	0
519	20240718	105800	354953350	9610	9610	9610	9610	0
520	20240718	105700	354953350	9610	9570	9610	9570	31
521	20240718	105600	354656640	9570	9570	9570	9570	0
522	20240718	105500	354656640	9570	9570	9570	9570	0
523	20240718	105400	354656640	9570	9570	9570	9570	0
524	20240718	105300	354656640	9570	9570	9570	9570	350
525	20240718	105200	351307140	9590	9600	9600	9590	350
526	20240718	105100	347950340	9600	9600	9600	9600	69
527	20240718	105000	347287940	9600	9600	9600	9600	0
528	20240718	104900	347287940	9600	9600	9600	9600	0
529	20240718	104800	347287940	9600	9590	9600	9590	354
530	20240718	104700	343889850	9580	9590	9590	9580	65
531	20240718	104600	343267050	9590	9590	9590	9590	0
532	20240718	104500	343267050	9590	9590	9590	9590	15
533	20240718	104400	343123200	9590	9590	9590	9590	91
534	20240718	104300	342250510	9600	9600	9600	9600	156
535	20240718	104200	340752910	9600	9600	9600	9600	0
536	20240718	104100	340752910	9600	9600	9600	9600	3
537	20240718	104000	340724110	9600	9600	9600	9600	10
538	20240718	103900	340628110	9600	9600	9600	9600	1050
539	20240718	103800	330548110	9560	9600	9600	9560	612
540	20240718	103700	324697270	9560	9570	9570	9560	101
541	20240718	103600	323731600	9570	9570	9570	9570	21
542	20240718	103500	323530630	9590	9590	9590	9590	361
543	20240718	103400	320068640	9560	9560	9560	9560	20
544	20240718	103300	319877440	9560	9560	9560	9560	0
545	20240718	103200	319877440	9560	9560	9560	9560	0
546	20240718	103100	319877440	9560	9560	9560	9560	40
547	20240718	103000	319495040	9570	9580	9580	9570	35
548	20240718	102900	319160080	9560	9560	9560	9560	145
549	20240718	102800	317773880	9560	9560	9600	9560	32
550	20240718	102700	317467920	9550	9550	9550	9550	0
551	20240718	102600	317467920	9550	9550	9550	9550	0
552	20240718	102500	317467920	9550	9550	9550	9550	0
553	20240718	102400	317467920	9550	9600	9600	9550	4
554	20240718	102300	317429570	9600	9600	9600	9600	1001
555	20240718	102200	307819970	9600	9600	9600	9600	30
556	20240718	102100	307531970	9600	9600	9600	9600	143
557	20240718	102000	306159170	9600	9580	9600	9580	621
558	20240718	101900	300206550	9550	9550	9550	9550	19
559	20240718	101800	300025100	9550	9550	9550	9550	0
560	20240718	101700	300025100	9550	9550	9550	9550	0
561	20240718	101600	300025100	9550	9550	9550	9550	0
562	20240718	101500	300025100	9550	9580	9580	9550	89
563	20240718	101400	299173320	9550	9550	9550	9550	9
564	20240718	101300	299087370	9530	9530	9530	9530	0
565	20240718	101200	299087370	9530	9530	9530	9530	0
566	20240718	101100	299087370	9530	9530	9530	9530	150
567	20240718	101000	297657870	9530	9530	9530	9530	0
568	20240718	100900	297657870	9530	9570	9570	9530	302
569	20240718	100800	294774270	9540	9540	9540	9540	0
570	20240718	100700	294774270	9540	9540	9540	9540	171
571	20240718	100600	293142930	9540	9530	9540	9530	70
572	20240718	100500	292475630	9530	9530	9530	9530	0
573	20240718	100400	292475630	9530	9540	9540	9530	625
574	20240718	100300	286518220	9570	9570	9570	9570	0
575	20240718	100200	286518220	9570	9540	9570	9530	204
576	20240718	100100	284573450	9530	9560	9560	9530	948
577	20240718	100000	275536350	9560	9580	9580	9560	120
578	20240718	095900	274388550	9560	9560	9560	9560	621
579	20240718	095800	268451790	9560	9560	9560	9560	100
580	20240718	095700	267495790	9590	9590	9590	9590	1
581	20240718	095600	267486200	9590	9550	9590	9540	625
582	20240718	095500	261520870	9590	9590	9590	9590	0
583	20240718	095400	261520870	9590	9550	9590	9550	1002
584	20240718	095300	251951730	9580	9590	9590	9560	2088
585	20240718	095200	231977600	9600	9600	9600	9600	0
586	20240718	095100	231977600	9600	9620	9620	9600	488
587	20240718	095000	227288190	9640	9630	9640	9630	700
588	20240718	094900	220545190	9600	9600	9600	9600	50
589	20240718	094800	220065190	9580	9580	9580	9580	0
590	20240718	094700	220065190	9580	9590	9590	9580	79
591	20240718	094600	219308170	9590	9640	9640	9590	1519
592	20240718	094500	204724790	9620	9620	9620	9620	17
593	20240718	094400	204561250	9620	9610	9620	9610	106
594	20240718	094300	203542090	9610	9610	9610	9610	212
595	20240718	094200	201504770	9610	9610	9610	9610	212
596	20240718	094100	199467450	9620	9620	9630	9620	165
597	20240718	094000	197879700	9630	9630	9630	9630	51
598	20240718	093900	197388570	9630	9630	9630	9630	39
599	20240718	093800	197013000	9630	9630	9630	9630	11
600	20240718	093700	196907070	9630	9630	9630	9630	117
601	20240718	093600	195780360	9630	9630	9630	9630	121
602	20240718	093500	194615130	9640	9640	9660	9640	138
603	20240718	093400	193284550	9640	9640	9640	9640	0
604	20240718	093300	193284550	9640	9640	9640	9640	0
605	20240718	093200	193284550	9640	9630	9640	9630	202
606	20240718	093100	191338990	9650	9660	9660	9650	19
607	20240718	093000	191155620	9610	9610	9610	9610	0
608	20240718	092900	191155620	9610	9610	9620	9610	165
609	20240718	092800	189569820	9610	9580	9610	9580	690
610	20240718	092700	182946320	9560	9560	9560	9560	0
611	20240718	092600	182946320	9560	9560	9560	9560	0
612	20240718	092500	182946320	9560	9610	9610	9560	215
613	20240718	092400	180890870	9560	9590	9600	9560	999
614	20240718	092300	171315740	9560	9580	9580	9560	948
615	20240718	092200	162250750	9560	9560	9560	9560	66
616	20240718	092100	161619790	9530	9530	9530	9530	0
617	20240718	092000	161619790	9530	9530	9530	9530	675
618	20240718	091900	155187040	9530	9530	9530	9530	4
619	20240718	091800	155148920	9530	9540	9540	9530	176
620	20240718	091700	153469920	9530	9570	9570	9530	1524
621	20240718	091600	138927300	9580	9600	9600	9580	218
622	20240718	091500	136838800	9600	9610	9610	9600	11
623	20240718	091400	136733100	9590	9580	9590	9560	383
624	20240718	091300	133063570	9580	9580	9580	9580	16
625	20240718	091200	132910290	9580	9580	9580	9560	12
626	20240718	091100	132795430	9500	9500	9500	9500	0
627	20240718	091000	132795430	9500	9500	9500	9500	35
628	20240718	090900	132462930	9500	9510	9510	9490	796
629	20240718	090800	124903750	9500	9510	9510	9500	175
630	20240718	090700	123240100	9490	9490	9490	9490	521
631	20240718	090600	118295810	9480	9510	9510	9480	4842
632	20240718	090500	72319780	9510	9550	9550	9510	424
633	20240718	090400	68278460	9550	9520	9550	9500	1492
634	20240718	090300	54070960	9510	9540	9540	9510	3
635	20240718	090200	54042400	9500	9500	9510	9500	453
636	20240718	090100	49738890	9500	9550	9550	9500	799
637	20240718	090000	42138230	9550	9500	9690	9500	4221