KissMeData/046890/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192600	2860225950	9700	9700	9700	9700	34570
3	20240718	192500	2860225950	9700	9700	9700	9700	0
4	20240718	192400	2860225950	9700	9700	9700	9700	0
5	20240718	192300	2860225950	9700	9700	9700	9700	0
6	20240718	192200	2860225950	9700	9700	9700	9700	0
7	20240718	192100	2860225950	9700	9700	9700	9700	0
8	20240718	192000	2860225950	9700	9700	9700	9700	0
9	20240718	191900	2860225950	9700	9700	9700	9700	0
10	20240718	191800	2860225950	9700	9700	9700	9700	0
11	20240718	191700	2860225950	9700	9700	9700	9700	0
12	20240718	191600	2860225950	9700	9700	9700	9700	0
13	20240718	191500	2860225950	9700	9700	9700	9700	0
14	20240718	191400	2860225950	9700	9700	9700	9700	0
15	20240718	191300	2860225950	9700	9700	9700	9700	0
16	20240718	191200	2860225950	9700	9700	9700	9700	0
17	20240718	191100	2860225950	9700	9700	9700	9700	0
18	20240718	191000	2860225950	9700	9700	9700	9700	0
19	20240718	190900	2860225950	9700	9700	9700	9700	0
20	20240718	190800	2860225950	9700	9700	9700	9700	0
21	20240718	190700	2860225950	9700	9700	9700	9700	0
22	20240718	190600	2860225950	9700	9700	9700	9700	0
23	20240718	190500	2860225950	9700	9700	9700	9700	0
24	20240718	190400	2860225950	9700	9700	9700	9700	0
25	20240718	190300	2860225950	9700	9700	9700	9700	0
26	20240718	190200	2860225950	9700	9700	9700	9700	0
27	20240718	190100	2860225950	9700	9700	9700	9700	0
28	20240718	190000	2860225950	9700	9700	9700	9700	0
29	20240718	185900	2860225950	9700	9700	9700	9700	0
30	20240718	185800	2860225950	9700	9700	9700	9700	0
31	20240718	185700	2860225950	9700	9700	9700	9700	0
32	20240718	185600	2860225950	9700	9700	9700	9700	34570
33	20240718	185500	2860225950	9700	9700	9700	9700	0
34	20240718	185400	2860225950	9700	9700	9700	9700	0
35	20240718	185300	2860225950	9700	9700	9700	9700	0
36	20240718	185200	2860225950	9700	9700	9700	9700	0
37	20240718	185100	2860225950	9700	9700	9700	9700	0
38	20240718	185000	2860225950	9700	9700	9700	9700	0
39	20240718	184900	2860225950	9700	9700	9700	9700	0
40	20240718	184800	2860225950	9700	9700	9700	9700	0
41	20240718	184700	2860225950	9700	9700	9700	9700	0
42	20240718	184600	2860225950	9700	9700	9700	9700	0
43	20240718	184500	2860225950	9700	9700	9700	9700	0
44	20240718	184400	2860225950	9700	9700	9700	9700	0
45	20240718	184300	2860225950	9700	9700	9700	9700	0
46	20240718	184200	2860225950	9700	9700	9700	9700	0
47	20240718	184100	2860225950	9700	9700	9700	9700	0
48	20240718	184000	2860225950	9700	9700	9700	9700	0
49	20240718	183900	2860225950	9700	9700	9700	9700	0
50	20240718	183800	2860225950	9700	9700	9700	9700	0
51	20240718	183700	2860225950	9700	9700	9700	9700	0
52	20240718	183600	2860225950	9700	9700	9700	9700	0
53	20240718	183500	2860225950	9700	9700	9700	9700	0
54	20240718	183400	2860225950	9700	9700	9700	9700	0
55	20240718	183300	2860225950	9700	9700	9700	9700	0
56	20240718	183200	2860225950	9700	9700	9700	9700	0
57	20240718	183100	2860225950	9700	9700	9700	9700	0
58	20240718	183000	2860225950	9700	9700	9700	9700	0
59	20240718	182900	2860225950	9700	9700	9700	9700	0
60	20240718	182800	2860225950	9700	9700	9700	9700	0
61	20240718	182700	2860225950	9700	9700	9700	9700	0
62	20240718	182600	2860225950	9700	9700	9700	9700	34570
63	20240718	182500	2860225950	9700	9700	9700	9700	0
64	20240718	182400	2860225950	9700	9700	9700	9700	0
65	20240718	182300	2860225950	9700	9700	9700	9700	0
66	20240718	182200	2860225950	9700	9700	9700	9700	0
67	20240718	182100	2860225950	9700	9700	9700	9700	0
68	20240718	182000	2860225950	9700	9700	9700	9700	0
69	20240718	181900	2860225950	9700	9700	9700	9700	0
70	20240718	181800	2860225950	9700	9700	9700	9700	0
71	20240718	181700	2860225950	9700	9700	9700	9700	0
72	20240718	181600	2860225950	9700	9700	9700	9700	0
73	20240718	181500	2860225950	9700	9700	9700	9700	0
74	20240718	181400	2860225950	9700	9700	9700	9700	0
75	20240718	181300	2860225950	9700	9700	9700	9700	0
76	20240718	181200	2860225950	9700	9700	9700	9700	0
77	20240718	181100	2860225950	9700	9700	9700	9700	0
78	20240718	181000	2860225950	9700	9700	9700	9700	0
79	20240718	180900	2860225950	9700	9700	9700	9700	0
80	20240718	180800	2860225950	9700	9700	9700	9700	0
81	20240718	180700	2860225950	9700	9700	9700	9700	0
82	20240718	180600	2860225950	9700	9700	9700	9700	0
83	20240718	180500	2860225950	9700	9700	9700	9700	0
84	20240718	180400	2860225950	9700	9700	9700	9700	0
85	20240718	180300	2860225950	9700	9700	9700	9700	0
86	20240718	180200	2860225950	9700	9700	9700	9700	0
87	20240718	180100	2860225950	9700	9700	9700	9700	0
88	20240718	180000	2860225950	9700	9700	9700	9700	0
89	20240718	175900	2860225950	9700	9700	9700	9700	0
90	20240718	175800	2860225950	9700	9700	9700	9700	0
91	20240718	175700	2860225950	9700	9700	9700	9700	0
92	20240718	175600	2860225950	9700	9700	9700	9700	34570
93	20240718	175500	2860225950	9700	9700	9700	9700	0
94	20240718	175400	2860225950	9700	9700	9700	9700	0
95	20240718	175300	2860225950	9700	9700	9700	9700	0
96	20240718	175200	2860225950	9700	9700	9700	9700	0
97	20240718	175100	2860225950	9700	9700	9700	9700	0
98	20240718	175000	2860225950	9700	9700	9700	9700	0
99	20240718	174900	2860225950	9700	9700	9700	9700	0
100	20240718	174800	2860225950	9700	9700	9700	9700	0
101	20240718	174700	2860225950	9700	9700	9700	9700	0
102	20240718	174600	2860225950	9700	9700	9700	9700	0
103	20240718	174500	2860225950	9700	9700	9700	9700	0
104	20240718	174400	2860225950	9700	9700	9700	9700	0
105	20240718	174300	2860225950	9700	9700	9700	9700	0
106	20240718	174200	2860225950	9700	9700	9700	9700	0
107	20240718	174100	2860225950	9700	9700	9700	9700	0
108	20240718	174000	2860225950	9700	9700	9700	9700	0
109	20240718	173900	2860225950	9700	9700	9700	9700	0
110	20240718	173800	2860225950	9700	9700	9700	9700	0
111	20240718	173700	2860225950	9700	9700	9700	9700	0
112	20240718	173600	2860225950	9700	9700	9700	9700	0
113	20240718	173500	2860225950	9700	9700	9700	9700	0
114	20240718	173400	2860225950	9700	9700	9700	9700	0
115	20240718	173300	2860225950	9700	9700	9700	9700	0
116	20240718	173200	2860225950	9700	9700	9700	9700	0
117	20240718	173100	2860225950	9700	9700	9700	9700	0
118	20240718	173000	2860225950	9700	9700	9700	9700	0
119	20240718	172900	2860225950	9700	9700	9700	9700	0
120	20240718	172800	2860225950	9700	9700	9700	9700	0
121	20240718	172700	2860225950	9700	9700	9700	9700	0
122	20240718	172600	2860225950	9700	9700	9700	9700	34570
123	20240718	172500	2860225950	9700	9700	9700	9700	0
124	20240718	172400	2860225950	9700	9700	9700	9700	0
125	20240718	172300	2860225950	9700	9700	9700	9700	0
126	20240718	172200	2860225950	9700	9700	9700	9700	0
127	20240718	172100	2860225950	9700	9700	9700	9700	0
128	20240718	172000	2860225950	9700	9700	9700	9700	0
129	20240718	171900	2860225950	9700	9700	9700	9700	0
130	20240718	171800	2860225950	9700	9700	9700	9700	0
131	20240718	171700	2860225950	9700	9700	9700	9700	0
132	20240718	171600	2860225950	9700	9700	9700	9700	0
133	20240718	171500	2860225950	9700	9700	9700	9700	0
134	20240718	171400	2860225950	9700	9700	9700	9700	0
135	20240718	171300	2860225950	9700	9700	9700	9700	0
136	20240718	171200	2860225950	9700	9700	9700	9700	0
137	20240718	171100	2860225950	9700	9700	9700	9700	0
138	20240718	171000	2860225950	9700	9700	9700	9700	0
139	20240718	170900	2860225950	9700	9700	9700	9700	0
140	20240718	170800	2860225950	9700	9700	9700	9700	0
141	20240718	170700	2860225950	9700	9700	9700	9700	0
142	20240718	170600	2860225950	9700	9700	9700	9700	0
143	20240718	170500	2860225950	9700	9700	9700	9700	0
144	20240718	170400	2860225950	9700	9700	9700	9700	0
145	20240718	170300	2860225950	9700	9700	9700	9700	0
146	20240718	170200	2860225950	9700	9700	9700	9700	0
147	20240718	170100	2860225950	9700	9700	9700	9700	0
148	20240718	170000	2860225950	9700	9700	9700	9700	0
149	20240718	165900	2860225950	9700	9700	9700	9700	0
150	20240718	165800	2860225950	9700	9700	9700	9700	0
151	20240718	165700	2860225950	9700	9700	9700	9700	0
152	20240718	165600	2860225950	9700	9700	9700	9700	34570
153	20240718	165500	2860225950	9700	9700	9700	9700	0
154	20240718	165400	2860225950	9700	9700	9700	9700	0
155	20240718	165300	2860225950	9700	9700	9700	9700	0
156	20240718	165200	2860225950	9700	9700	9700	9700	0
157	20240718	165100	2860225950	9700	9700	9700	9700	0
158	20240718	165000	2860225950	9700	9700	9700	9700	0
159	20240718	164900	2860225950	9700	9700	9700	9700	0
160	20240718	164800	2860225950	9700	9700	9700	9700	0
161	20240718	164700	2860225950	9700	9700	9700	9700	0
162	20240718	164600	2860225950	9700	9700	9700	9700	0
163	20240718	164500	2860225950	9700	9700	9700	9700	0
164	20240718	164400	2860225950	9700	9700	9700	9700	0
165	20240718	164300	2860225950	9700	9700	9700	9700	0
166	20240718	164200	2860225950	9700	9700	9700	9700	0
167	20240718	164100	2860225950	9700	9700	9700	9700	0
168	20240718	164000	2860225950	9700	9700	9700	9700	0
169	20240718	163900	2860225950	9700	9700	9700	9700	0
170	20240718	163800	2860225950	9700	9700	9700	9700	0
171	20240718	163700	2860225950	9700	9700	9700	9700	0
172	20240718	163600	2860225950	9700	9700	9700	9700	0
173	20240718	163500	2860225950	9700	9700	9700	9700	0
174	20240718	163400	2860225950	9700	9700	9700	9700	0
175	20240718	163300	2860225950	9700	9700	9700	9700	0
176	20240718	163200	2860225950	9700	9700	9700	9700	0
177	20240718	163100	2860225950	9700	9700	9700	9700	0
178	20240718	163000	2860225950	9700	9700	9700	9700	0
179	20240718	162900	2860225950	9700	9700	9700	9700	0
180	20240718	162800	2860225950	9700	9700	9700	9700	0
181	20240718	162700	2860225950	9700	9700	9700	9700	0
182	20240718	162600	2860225950	9700	9700	9700	9700	34570
183	20240718	162500	2860225950	9700	9700	9700	9700	0
184	20240718	162400	2860225950	9700	9700	9700	9700	0
185	20240718	162300	2860225950	9700	9700	9700	9700	0
186	20240718	162200	2860225950	9700	9700	9700	9700	0
187	20240718	162100	2860225950	9700	9700	9700	9700	0
188	20240718	162000	2860225950	9700	9700	9700	9700	0
189	20240718	161900	2860225950	9700	9700	9700	9700	0
190	20240718	161800	2860225950	9700	9700	9700	9700	0
191	20240718	161700	2860225950	9700	9700	9700	9700	0
192	20240718	161600	2860225950	9700	9700	9700	9700	0
193	20240718	161500	2860225950	9700	9700	9700	9700	0
194	20240718	161400	2860225950	9700	9700	9700	9700	0
195	20240718	161300	2860225950	9700	9700	9700	9700	0
196	20240718	161200	2860225950	9700	9700	9700	9700	0
197	20240718	161100	2860225950	9700	9700	9700	9700	0
198	20240718	161000	2860225950	9700	9700	9700	9700	0
199	20240718	160900	2860225950	9700	9700	9700	9700	0
200	20240718	160800	2860225950	9700	9700	9700	9700	0
201	20240718	160700	2860225950	9700	9700	9700	9700	0
202	20240718	160600	2860225950	9700	9700	9700	9700	0
203	20240718	160500	2860225950	9700	9700	9700	9700	0
204	20240718	160400	2860225950	9700	9700	9700	9700	0
205	20240718	160300	2860225950	9700	9700	9700	9700	0
206	20240718	160200	2860225950	9700	9700	9700	9700	0
207	20240718	160100	2860225950	9700	9700	9700	9700	0
208	20240718	160000	2860225950	9700	9700	9700	9700	0
209	20240718	155900	2860225950	9700	9700	9700	9700	0
210	20240718	155800	2860225950	9700	9700	9700	9700	0
211	20240718	155700	2860225950	9700	9700	9700	9700	0
212	20240718	155600	2860225950	9700	9700	9700	9700	34570
213	20240718	155500	2860225950	9700	9700	9700	9700	0
214	20240718	155400	2860225950	9700	9700	9700	9700	0
215	20240718	155300	2860225950	9700	9700	9700	9700	0
216	20240718	155200	2860225950	9700	9700	9700	9700	0
217	20240718	155100	2860225950	9700	9700	9700	9700	0
218	20240718	155000	2860225950	9700	9700	9700	9700	0
219	20240718	154900	2860225950	9700	9700	9700	9700	0
220	20240718	154800	2860225950	9700	9700	9700	9700	0
221	20240718	154700	2860225950	9700	9700	9700	9700	0
222	20240718	154600	2860225950	9700	9700	9700	9700	0
223	20240718	154500	2860225950	9700	9700	9700	9700	0
224	20240718	154400	2860225950	9700	9700	9700	9700	0
225	20240718	154300	2860225950	9700	9700	9700	9700	0
226	20240718	154200	2860225950	9700	9700	9700	9700	0
227	20240718	154100	2860225950	9700	9700	9700	9700	0
228	20240718	154000	2860225950	9700	9700	9700	9700	0
229	20240718	153900	2860225950	9700	9700	9700	9700	0
230	20240718	153800	2860225950	9700	9700	9700	9700	0
231	20240718	153700	2860225950	9700	9700	9700	9700	0
232	20240718	153600	2860225950	9700	9700	9700	9700	0
233	20240718	153500	2860225950	9700	9700	9700	9700	0
234	20240718	153400	2860225950	9700	9700	9700	9700	0
235	20240718	153300	2860225950	9700	9700	9700	9700	0
236	20240718	153200	2860225950	9700	9700	9700	9700	0
237	20240718	153100	2860225950	9700	9700	9700	9700	0
238	20240718	153000	2860225950	9700	9700	9700	9700	34570
239	20240718	152900	2524896950	9610	9610	9610	9610	0
240	20240718	152800	2524896950	9610	9610	9610	9610	0
241	20240718	152700	2524896950	9610	9610	9610	9610	0
242	20240718	152600	2524896950	9610	9610	9610	9610	0
243	20240718	152500	2524896950	9610	9610	9610	9610	0
244	20240718	152400	2524896950	9610	9610	9610	9610	0
245	20240718	152300	2524896950	9610	9610	9610	9610	0
246	20240718	152200	2524896950	9610	9610	9610	9610	0
247	20240718	152100	2524896950	9610	9610	9610	9610	0
248	20240718	152000	2524896950	9610	9610	9610	9610	0
249	20240718	151900	2524896950	9610	9600	9610	9600	185
250	20240718	151800	2523119530	9600	9600	9610	9600	34
251	20240718	151700	2522793120	9610	9620	9620	9610	1255
252	20240718	151600	2510725490	9620	9620	9630	9620	20
253	20240718	151500	2510532990	9620	9620	9630	9620	175
254	20240718	151400	2508847990	9630	9620	9630	9620	530
255	20240718	151300	2503745670	9620	9600	9620	9600	16
256	20240718	151200	2503592050	9620	9600	9620	9600	71
257	20240718	151100	2502909430	9620	9620	9620	9620	10
258	20240718	151000	2502813230	9620	9600	9620	9600	31
259	20240718	150900	2502515610	9600	9600	9620	9600	290
260	20240718	150800	2499728870	9600	9600	9610	9600	482
261	20240718	150700	2495100560	9610	9610	9610	9610	1
262	20240718	150600	2495090950	9610	9610	9610	9610	2
263	20240718	150500	2495071730	9610	9610	9610	9600	236
264	20240718	150400	2492803850	9610	9610	9610	9610	410
265	20240718	150300	2488863750	9610	9610	9610	9610	300
266	20240718	150200	2485980750	9610	9610	9610	9610	731
267	20240718	150100	2478955840	9620	9620	9620	9620	157
268	20240718	150000	2477445500	9620	9630	9630	9620	190
269	20240718	145900	2475617500	9620	9620	9620	9620	2
270	20240718	145800	2475598260	9630	9630	9630	9610	1101
271	20240718	145700	2465003900	9630	9620	9630	9620	1347
272	20240718	145600	2452032430	9620	9620	9630	9620	103
273	20240718	145500	2451041020	9620	9630	9630	9620	31
274	20240718	145400	2450742630	9630	9620	9630	9620	565
275	20240718	145300	2445305800	9620	9610	9620	9610	884
276	20240718	145200	2436803800	9610	9610	9610	9610	0
277	20240718	145100	2436803800	9610	9610	9610	9610	7
278	20240718	145000	2436736530	9610	9610	9610	9610	71
279	20240718	144900	2436054220	9610	9610	9610	9610	478
280	20240718	144800	2431460640	9610	9610	9610	9610	3
281	20240718	144700	2431431810	9620	9620	9620	9620	1
282	20240718	144600	2431422190	9610	9610	9610	9610	202
283	20240718	144500	2429480970	9620	9620	9620	9620	29
284	20240718	144400	2429201990	9620	9620	9620	9620	0
285	20240718	144300	2429201990	9620	9620	9620	9620	69
286	20240718	144200	2428538210	9620	9620	9630	9620	332
287	20240718	144100	2425344360	9620	9620	9620	9620	0
288	20240718	144000	2425344360	9620	9620	9620	9620	144
289	20240718	143900	2423959080	9620	9620	9620	9620	0
290	20240718	143800	2423959080	9620	9620	9630	9620	122
291	20240718	143700	2422785420	9620	9620	9620	9620	44
292	20240718	143600	2422362140	9620	9630	9630	9620	10
293	20240718	143500	2422265890	9630	9630	9630	9630	481
294	20240718	143400	2417633860	9630	9620	9640	9600	1423
295	20240718	143300	2403943710	9600	9600	9600	9600	160
296	20240718	143200	2402407710	9600	9610	9610	9600	119
297	20240718	143100	2401265200	9620	9620	9620	9620	2
298	20240718	143000	2401245960	9620	9610	9620	9610	61
299	20240718	142900	2400659740	9620	9620	9620	9620	20
300	20240718	142800	2400467340	9610	9610	9610	9610	348
301	20240718	142700	2397123060	9600	9600	9600	9600	81
302	20240718	142600	2396345460	9600	9600	9600	9600	10
303	20240718	142500	2396249460	9610	9610	9610	9610	135
304	20240718	142400	2394952110	9590	9590	9590	9590	0
305	20240718	142300	2394952110	9590	9590	9590	9590	10
306	20240718	142200	2394856210	9610	9610	9610	9610	0
307	20240718	142100	2394856210	9610	9610	9610	9610	40
308	20240718	142000	2394471810	9600	9600	9600	9600	1
309	20240718	141900	2394462210	9590	9590	9590	9590	1
310	20240718	141800	2394452620	9600	9600	9600	9600	0
311	20240718	141700	2394452620	9600	9600	9600	9600	672
312	20240718	141600	2388001420	9590	9590	9590	9590	12
313	20240718	141500	2387886340	9590	9590	9590	9590	1
314	20240718	141400	2387876750	9590	9600	9600	9590	996
315	20240718	141300	2378320240	9600	9600	9600	9600	0
316	20240718	141200	2378320240	9600	9600	9600	9600	0
317	20240718	141100	2378320240	9600	9600	9600	9600	40
318	20240718	141000	2377936240	9600	9600	9600	9600	0
319	20240718	140900	2377936240	9600	9600	9600	9600	196
320	20240718	140800	2376054640	9600	9620	9620	9600	1041
321	20240718	140700	2366055050	9620	9620	9620	9610	583
322	20240718	140600	2360446610	9620	9600	9620	9600	117
323	20240718	140500	2359323210	9600	9600	9600	9600	248
324	20240718	140400	2356942410	9600	9610	9610	9600	342
325	20240718	140300	2353656040	9610	9610	9610	9610	10
326	20240718	140200	2353559940	9610	9610	9610	9610	450
327	20240718	140100	2349235440	9620	9620	9620	9610	26
328	20240718	140000	2348985350	9610	9620	9620	9600	2926
329	20240718	135900	2320869480	9610	9610	9620	9610	47
330	20240718	135800	2320417800	9620	9630	9630	9620	574
331	20240718	135700	2314895710	9630	9630	9630	9620	858
332	20240718	135600	2306633770	9630	9640	9640	9630	1332
333	20240718	135500	2293793970	9650	9650	9650	9650	289
334	20240718	135400	2291005120	9650	9650	9660	9650	500
335	20240718	135300	2286178160	9650	9660	9660	9650	2726
336	20240718	135200	2259845010	9660	9660	9670	9650	1349
337	20240718	135100	2246814150	9660	9650	9660	9650	8158
338	20240718	135000	2168054310	9650	9640	9650	9640	2411
339	20240718	134900	2144801550	9640	9640	9650	9640	1515
340	20240718	134800	2130196050	9640	9650	9650	9640	81
341	20240718	134700	2129415010	9640	9640	9650	9640	1215
342	20240718	134600	2117702220	9650	9650	9650	9650	3
343	20240718	134500	2117673270	9640	9640	9640	9640	2620
344	20240718	134400	2092416470	9640	9640	9640	9640	3043
345	20240718	134300	2063081950	9640	9630	9640	9630	1619
346	20240718	134200	2047490340	9630	9630	9630	9630	341
347	20240718	134100	2044206510	9630	9630	9630	9630	274
348	20240718	134000	2041567890	9640	9650	9650	9640	1451
349	20240718	133900	2027566380	9650	9630	9650	9630	1898
350	20240718	133800	2009276600	9620	9590	9620	9590	4743
351	20240718	133700	1963738040	9590	9590	9590	9590	0
352	20240718	133600	1963738040	9590	9590	9600	9590	86
353	20240718	133500	1962913200	9600	9610	9610	9600	199
354	20240718	133400	1961002320	9600	9600	9600	9600	86
355	20240718	133300	1960176720	9600	9610	9610	9600	1671
356	20240718	133200	1944123750	9630	9630	9630	9630	0
357	20240718	133100	1944123750	9630	9630	9630	9630	0
358	20240718	133000	1944123750	9630	9630	9630	9630	0
359	20240718	132900	1944123750	9630	9630	9630	9630	90
360	20240718	132800	1943257050	9630	9650	9650	9620	7980
361	20240718	132700	1866378570	9640	9610	9640	9610	8028
362	20240718	132600	1789039530	9610	9570	9640	9570	15586
363	20240718	132500	1639335900	9570	9550	9570	9550	2508
364	20240718	132400	1615353000	9550	9550	9550	9550	145
365	20240718	132300	1613968250	9550	9550	9550	9550	286
366	20240718	132200	1611236950	9550	9540	9550	9540	181
367	20240718	132100	1609509810	9540	9560	9560	9540	25
368	20240718	132000	1609271110	9560	9560	9560	9560	1
369	20240718	131900	1609261550	9540	9540	9540	9540	394
370	20240718	131800	1605502790	9540	9540	9540	9540	10
371	20240718	131700	1605407390	9550	9550	9550	9550	236
372	20240718	131600	1603153590	9550	9550	9550	9550	100
373	20240718	131500	1602198590	9550	9550	9550	9550	102
374	20240718	131400	1601224490	9550	9560	9560	9550	799
375	20240718	131300	1593590850	9560	9560	9560	9560	344
376	20240718	131200	1590302210	9560	9560	9560	9560	0
377	20240718	131100	1590302210	9560	9560	9560	9560	0
378	20240718	131000	1590302210	9560	9560	9560	9560	13
379	20240718	130900	1590177930	9550	9560	9560	9550	397
380	20240718	130800	1586382870	9550	9550	9550	9550	1229
381	20240718	130700	1574645920	9560	9560	9560	9560	0
382	20240718	130600	1574645920	9560	9560	9560	9560	0
383	20240718	130500	1574645920	9560	9560	9560	9560	81
384	20240718	130400	1573871560	9550	9550	9550	9550	280
385	20240718	130300	1571197560	9550	9550	9550	9550	3
386	20240718	130200	1571168910	9550	9550	9550	9550	30
387	20240718	130100	1570882410	9550	9550	9550	9550	79
388	20240718	130000	1570127960	9560	9560	9560	9560	0
389	20240718	125900	1570127960	9560	9560	9560	9560	0
390	20240718	125800	1570127960	9560	9560	9560	9560	27
391	20240718	125700	1569869840	9550	9550	9550	9550	0
392	20240718	125600	1569869840	9550	9550	9550	9550	50
393	20240718	125500	1569392340	9550	9550	9550	9550	32
394	20240718	125400	1569086740	9560	9550	9560	9550	28
395	20240718	125300	1568819260	9550	9550	9550	9550	196
396	20240718	125200	1566947460	9550	9550	9550	9550	50
397	20240718	125100	1566469960	9560	9560	9560	9560	0
398	20240718	125000	1566469960	9560	9560	9560	9560	81
399	20240718	124900	1565695600	9550	9550	9550	9550	4
400	20240718	124800	1565657400	9550	9550	9550	9550	150
401	20240718	124700	1564224900	9550	9550	9550	9550	97
402	20240718	124600	1563298550	9560	9560	9560	9560	1
403	20240718	124500	1563288990	9550	9550	9550	9550	30
404	20240718	124400	1563002490	9560	9550	9560	9550	101
405	20240718	124300	1562037930	9550	9550	9550	9550	41
406	20240718	124200	1561646380	9560	9560	9560	9560	292
407	20240718	124100	1558854860	9570	9570	9570	9570	12
408	20240718	124000	1558740020	9560	9560	9570	9560	52
409	20240718	123900	1558242690	9560	9560	9560	9560	4
410	20240718	123800	1558204450	9570	9560	9570	9560	88
411	20240718	123700	1557362990	9570	9570	9570	9570	0
412	20240718	123600	1557362990	9570	9570	9570	9570	58
413	20240718	123500	1556807930	9570	9560	9570	9560	209
414	20240718	123400	1554809840	9560	9560	9560	9560	6
415	20240718	123300	1554752480	9560	9560	9560	9560	7
416	20240718	123200	1554685560	9550	9550	9550	9550	393
417	20240718	123100	1550932410	9560	9560	9560	9560	86
418	20240718	123000	1550110250	9550	9550	9550	9550	1
419	20240718	122900	1550100700	9550	9550	9550	9550	0
420	20240718	122800	1550100700	9550	9550	9550	9550	375
421	20240718	122700	1546519450	9550	9550	9550	9550	10
422	20240718	122600	1546423950	9550	9550	9550	9550	200
423	20240718	122500	1544513950	9550	9550	9550	9550	0
424	20240718	122400	1544513950	9550	9550	9550	9550	199
425	20240718	122300	1542613500	9560	9550	9560	9550	6
426	20240718	122200	1542556190	9550	9550	9550	9550	12
427	20240718	122100	1542441590	9550	9550	9550	9550	68
428	20240718	122000	1541792190	9550	9550	9550	9550	150
429	20240718	121900	1540359690	9560	9560	9560	9560	0
430	20240718	121800	1540359690	9560	9560	9560	9560	0
431	20240718	121700	1540359690	9560	9560	9560	9560	0
432	20240718	121600	1540359690	9560	9560	9560	9550	602
433	20240718	121500	1534604590	9560	9560	9560	9560	100
434	20240718	121400	1533648590	9570	9570	9570	9570	0
435	20240718	121300	1533648590	9570	9560	9570	9560	43
436	20240718	121200	1533237380	9570	9570	9570	9570	15
437	20240718	121100	1533093830	9570	9570	9570	9570	555
438	20240718	121000	1527782480	9570	9570	9570	9570	428
439	20240718	120900	1523686520	9560	9570	9570	9560	269
440	20240718	120800	1521112300	9570	9570	9570	9570	25
441	20240718	120700	1520873050	9570	9570	9570	9570	0
442	20240718	120600	1520873050	9570	9570	9570	9570	4
443	20240718	120500	1520834770	9570	9560	9570	9560	8
444	20240718	120400	1520758220	9570	9560	9570	9560	94
445	20240718	120300	1519858690	9560	9560	9560	9560	6
446	20240718	120200	1519801330	9560	9550	9560	9550	236
447	20240718	120100	1517545420	9540	9530	9540	9530	20
448	20240718	120000	1517354720	9540	9530	9540	9530	15
449	20240718	115900	1517211670	9530	9530	9530	9530	125
450	20240718	115800	1516020420	9530	9530	9530	9530	0
451	20240718	115700	1516020420	9530	9530	9530	9530	110
452	20240718	115600	1514972120	9530	9530	9530	9530	0
453	20240718	115500	1514972120	9530	9530	9530	9530	1
454	20240718	115400	1514962590	9530	9530	9530	9530	10
455	20240718	115300	1514867290	9530	9530	9530	9530	7
456	20240718	115200	1514800580	9530	9530	9530	9530	0
457	20240718	115100	1514800580	9530	9530	9530	9530	0
458	20240718	115000	1514800580	9530	9530	9530	9530	0
459	20240718	114900	1514800580	9530	9540	9540	9530	358
460	20240718	114800	1511387330	9550	9560	9560	9550	42
461	20240718	114700	1510986210	9560	9560	9560	9560	109
462	20240718	114600	1509944170	9560	9560	9560	9560	0
463	20240718	114500	1509944170	9560	9560	9560	9560	41
464	20240718	114400	1509552210	9570	9570	9580	9570	68
465	20240718	114300	1508901440	9570	9580	9580	9570	1186
466	20240718	114200	1497539750	9580	9580	9580	9580	189
467	20240718	114100	1495729130	9580	9570	9580	9570	256
468	20240718	114000	1493277200	9570	9570	9570	9570	668
469	20240718	113900	1486884440	9570	9560	9570	9560	1159
470	20240718	113800	1475798860	9550	9550	9550	9550	579
471	20240718	113700	1470269410	9540	9530	9540	9530	973
472	20240718	113600	1460996010	9530	9530	9530	9530	13
473	20240718	113500	1460872120	9520	9520	9520	9520	0
474	20240718	113400	1460872120	9520	9520	9520	9520	15
475	20240718	113300	1460729320	9520	9520	9520	9520	320
476	20240718	113200	1457682920	9520	9520	9520	9510	513
477	20240718	113100	1452799530	9520	9530	9530	9520	216
478	20240718	113000	1450741770	9540	9540	9540	9540	0
479	20240718	112900	1450741770	9540	9540	9540	9540	0
480	20240718	112800	1450741770	9540	9540	9540	9520	1363
481	20240718	112700	1437758500	9540	9550	9550	9540	643
482	20240718	112600	1431619610	9550	9550	9550	9550	50
483	20240718	112500	1431142110	9550	9550	9550	9550	150
484	20240718	112400	1429709610	9560	9560	9560	9560	0
485	20240718	112300	1429709610	9560	9560	9560	9560	0
486	20240718	112200	1429709610	9560	9550	9560	9550	130
487	20240718	112100	1428466860	9550	9550	9550	9550	0
488	20240718	112000	1428466860	9550	9550	9550	9550	0
489	20240718	111900	1428466860	9550	9550	9550	9550	179
490	20240718	111800	1426757410	9550	9560	9560	9550	330
491	20240718	111700	1423602910	9560	9560	9560	9560	802
492	20240718	111600	1415935790	9570	9570	9570	9570	2
493	20240718	111500	1415916650	9570	9570	9570	9570	0
494	20240718	111400	1415916650	9570	9570	9570	9570	93
495	20240718	111300	1415026640	9570	9560	9570	9560	205
496	20240718	111200	1413064810	9560	9560	9570	9560	20
497	20240718	111100	1412873500	9560	9560	9560	9560	2
498	20240718	111000	1412854380	9570	9570	9570	9570	901
499	20240718	110900	1404231810	9560	9560	9560	9560	1416
500	20240718	110800	1390694850	9550	9550	9550	9550	0
501	20240718	110700	1390694850	9550	9550	9550	9550	13
502	20240718	110600	1390570700	9550	9550	9560	9550	201
503	20240718	110500	1388650300	9540	9540	9550	9530	1081
504	20240718	110400	1378335150	9540	9550	9550	9540	1040
505	20240718	110300	1368404160	9550	9550	9550	9550	5
506	20240718	110200	1368356410	9550	9550	9550	9550	418
507	20240718	110100	1364364510	9560	9560	9560	9530	3881
508	20240718	110000	1327338170	9570	9560	9570	9560	296
509	20240718	105900	1324507550	9560	9560	9560	9560	78
510	20240718	105800	1323761870	9570	9570	9570	9570	100
511	20240718	105700	1322804870	9560	9570	9570	9560	102
512	20240718	105600	1321828750	9560	9560	9560	9560	0
513	20240718	105500	1321828750	9560	9570	9570	9540	3470
514	20240718	105400	1288678580	9570	9580	9580	9570	18
515	20240718	105300	1288506190	9580	9580	9580	9580	0
516	20240718	105200	1288506190	9580	9580	9580	9580	15
517	20240718	105100	1288362490	9580	9580	9580	9580	9
518	20240718	105000	1288276270	9580	9580	9580	9580	30
519	20240718	104900	1287988870	9570	9570	9570	9570	48
520	20240718	104800	1287529510	9570	9580	9580	9560	2241
521	20240718	104700	1266079880	9580	9580	9580	9580	297
522	20240718	104600	1263234620	9590	9600	9600	9590	1149
523	20240718	104500	1252207490	9600	9610	9610	9600	637
524	20240718	104400	1246091360	9600	9600	9600	9600	1
525	20240718	104300	1246081760	9610	9610	9610	9610	200
526	20240718	104200	1244159760	9610	9610	9610	9600	271
527	20240718	104100	1241556320	9610	9620	9620	9610	235
528	20240718	104000	1239295970	9620	9620	9620	9620	259
529	20240718	103900	1236804390	9620	9610	9620	9610	348
530	20240718	103800	1233459510	9610	9630	9630	9610	3652
531	20240718	103700	1198295940	9640	9630	9640	9630	207
532	20240718	103600	1196301530	9630	9630	9640	9630	125
533	20240718	103500	1195097750	9630	9630	9630	9630	31
534	20240718	103400	1194799220	9630	9620	9630	9620	491
535	20240718	103300	1190072190	9620	9620	9620	9610	527
536	20240718	103200	1185003210	9620	9600	9620	9600	4
537	20240718	103100	1184964780	9600	9600	9600	9600	89
538	20240718	103000	1184110380	9600	9620	9620	9600	1809
539	20240718	102900	1166742270	9620	9620	9630	9620	244
540	20240718	102800	1164394780	9620	9630	9630	9620	484
541	20240718	102700	1159734070	9630	9630	9640	9630	204
542	20240718	102600	1157769400	9630	9630	9630	9630	1179
543	20240718	102500	1146415630	9630	9630	9630	9620	253
544	20240718	102400	1143979300	9630	9600	9630	9600	112
545	20240718	102300	1142901670	9600	9600	9610	9590	66
546	20240718	102200	1142268190	9600	9610	9610	9590	1937
547	20240718	102100	1123676280	9610	9620	9620	9610	171
548	20240718	102000	1122031560	9620	9630	9630	9620	19
549	20240718	101900	1121848680	9630	9630	9640	9630	114
550	20240718	101800	1120750760	9630	9640	9640	9630	1331
551	20240718	101700	1107921370	9640	9640	9650	9640	240
552	20240718	101600	1105607660	9640	9620	9640	9620	1369
553	20240718	101500	1092416750	9620	9590	9620	9590	509
554	20240718	101400	1087526930	9600	9620	9620	9570	3163
555	20240718	101300	1057157370	9620	9650	9650	9610	5522
556	20240718	101200	1003966650	9650	9660	9660	9650	375
557	20240718	101100	1000347680	9660	9660	9670	9650	1201
558	20240718	101000	988746300	9660	9650	9660	9650	348
559	20240718	100900	985387840	9650	9650	9660	9650	1111
560	20240718	100800	974665590	9640	9630	9640	9600	3243
561	20240718	100700	943461300	9630	9570	9640	9570	1164
562	20240718	100600	932261690	9560	9570	9570	9560	409
563	20240718	100500	928350950	9570	9570	9590	9570	804
564	20240718	100400	920656650	9570	9600	9600	9570	452
565	20240718	100300	916326560	9600	9620	9630	9600	4217
566	20240718	100200	875764050	9620	9620	9630	9620	966
567	20240718	100100	866469030	9620	9600	9630	9580	3203
568	20240718	100000	835706430	9600	9540	9600	9540	7357
569	20240718	095900	765241450	9540	9540	9550	9540	8
570	20240718	095800	765165110	9550	9540	9550	9540	361
571	20240718	095700	761721150	9540	9550	9560	9540	1090
572	20240718	095600	751311440	9550	9540	9560	9540	599
573	20240718	095500	745591300	9550	9550	9550	9540	291
574	20240718	095400	742812450	9550	9550	9560	9550	1325
575	20240718	095300	730152950	9550	9530	9550	9530	1931
576	20240718	095200	711720190	9530	9530	9530	9530	34
577	20240718	095100	711396170	9520	9520	9520	9520	66
578	20240718	095000	710767850	9520	9520	9520	9520	100
579	20240718	094900	709815850	9510	9510	9510	9510	10
580	20240718	094800	709720750	9510	9510	9510	9510	0
581	20240718	094700	709720750	9510	9510	9510	9510	14
582	20240718	094600	709587610	9510	9510	9510	9510	0
583	20240718	094500	709587610	9510	9510	9510	9510	0
584	20240718	094400	709587610	9510	9510	9510	9510	13
585	20240718	094300	709463980	9520	9510	9520	9510	34
586	20240718	094200	709140390	9510	9500	9510	9500	127
587	20240718	094100	707932880	9510	9500	9510	9500	156
588	20240718	094000	706450860	9500	9510	9510	9500	1033
589	20240718	093900	696634890	9510	9510	9510	9510	52
590	20240718	093800	696140370	9510	9510	9510	9510	17
591	20240718	093700	695978700	9520	9520	9520	9520	2
592	20240718	093600	695959660	9510	9510	9510	9510	593
593	20240718	093500	690320230	9520	9530	9530	9520	305
594	20240718	093400	687414590	9530	9530	9530	9530	50
595	20240718	093300	686938090	9530	9530	9530	9530	0
596	20240718	093200	686938090	9530	9530	9530	9530	110
597	20240718	093100	685889790	9530	9530	9530	9530	301
598	20240718	093000	683021260	9530	9510	9530	9510	772
599	20240718	092900	675672380	9520	9540	9540	9520	1850
600	20240718	092800	658042580	9540	9530	9550	9530	813
601	20240718	092700	650286070	9530	9530	9530	9530	20
602	20240718	092600	650095470	9540	9540	9540	9540	1374
603	20240718	092500	636987510	9540	9520	9540	9520	1103
604	20240718	092400	626472630	9510	9520	9520	9510	309
605	20240718	092300	623533220	9520	9510	9520	9510	354
606	20240718	092200	620163950	9510	9510	9520	9510	1845
607	20240718	092100	602615010	9520	9520	9520	9520	260
608	20240718	092000	600139810	9520	9510	9520	9510	235
609	20240718	091900	597904560	9520	9510	9520	9510	439
610	20240718	091800	593726280	9500	9510	9520	9500	1211
611	20240718	091700	582216960	9510	9550	9550	9500	1473
612	20240718	091600	568187300	9550	9480	9550	9480	3691
613	20240718	091500	533008410	9490	9520	9540	9490	1626
614	20240718	091400	517547870	9510	9490	9520	9490	941
615	20240718	091300	508597500	9490	9470	9490	9470	1049
616	20240718	091200	498643810	9500	9540	9550	9460	5268
617	20240718	091100	448460100	9550	9480	9550	9470	6305
618	20240718	091000	388506720	9480	9470	9490	9440	1513
619	20240718	090900	374186530	9470	9420	9470	9410	5227
620	20240718	090800	324760410	9410	9390	9410	9380	1672
621	20240718	090700	309040680	9390	9380	9400	9380	1077
622	20240718	090600	298930790	9410	9410	9420	9380	4051
623	20240718	090500	260888280	9420	9410	9430	9400	2667
624	20240718	090400	235788950	9420	9440	9440	9420	1921
625	20240718	090300	217666840	9440	9410	9450	9410	6263
626	20240718	090200	158647600	9410	9440	9440	9400	3399
627	20240718	090100	126622490	9460	9470	9470	9430	2226
628	20240718	090000	105596500	9460	9400	9470	9400	11218