KissMeData/148150/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202000	3293224350	9700	9700	9700	9700	2626
3	20240718	201900	3293224350	9700	9700	9700	9700	0
4	20240718	201800	3293224350	9700	9700	9700	9700	0
5	20240718	201700	3293224350	9700	9700	9700	9700	0
6	20240718	201600	3293224350	9700	9700	9700	9700	0
7	20240718	201500	3293224350	9700	9700	9700	9700	0
8	20240718	201400	3293224350	9700	9700	9700	9700	0
9	20240718	201300	3293224350	9700	9700	9700	9700	0
10	20240718	201200	3293224350	9700	9700	9700	9700	0
11	20240718	201100	3293224350	9700	9700	9700	9700	0
12	20240718	201000	3293224350	9700	9700	9700	9700	0
13	20240718	200900	3293224350	9700	9700	9700	9700	0
14	20240718	200800	3293224350	9700	9700	9700	9700	0
15	20240718	200700	3293224350	9700	9700	9700	9700	0
16	20240718	200600	3293224350	9700	9700	9700	9700	0
17	20240718	200500	3293224350	9700	9700	9700	9700	0
18	20240718	200400	3293224350	9700	9700	9700	9700	0
19	20240718	200300	3293224350	9700	9700	9700	9700	0
20	20240718	200200	3293224350	9700	9700	9700	9700	0
21	20240718	200100	3293224350	9700	9700	9700	9700	0
22	20240718	200000	3293224350	9700	9700	9700	9700	0
23	20240718	195900	3293224350	9700	9700	9700	9700	0
24	20240718	195800	3293224350	9700	9700	9700	9700	0
25	20240718	195700	3293224350	9700	9700	9700	9700	0
26	20240718	195600	3293224350	9700	9700	9700	9700	0
27	20240718	195500	3293224350	9700	9700	9700	9700	0
28	20240718	195400	3293224350	9700	9700	9700	9700	0
29	20240718	195300	3293224350	9700	9700	9700	9700	0
30	20240718	195200	3293224350	9700	9700	9700	9700	0
31	20240718	195100	3293224350	9700	9700	9700	9700	0
32	20240718	195000	3293224350	9700	9700	9700	9700	2626
33	20240718	194900	3293224350	9700	9700	9700	9700	0
34	20240718	194800	3293224350	9700	9700	9700	9700	0
35	20240718	194700	3293224350	9700	9700	9700	9700	0
36	20240718	194600	3293224350	9700	9700	9700	9700	0
37	20240718	194500	3293224350	9700	9700	9700	9700	0
38	20240718	194400	3293224350	9700	9700	9700	9700	0
39	20240718	194300	3293224350	9700	9700	9700	9700	0
40	20240718	194200	3293224350	9700	9700	9700	9700	0
41	20240718	194100	3293224350	9700	9700	9700	9700	0
42	20240718	194000	3293224350	9700	9700	9700	9700	0
43	20240718	193900	3293224350	9700	9700	9700	9700	0
44	20240718	193800	3293224350	9700	9700	9700	9700	0
45	20240718	193700	3293224350	9700	9700	9700	9700	0
46	20240718	193600	3293224350	9700	9700	9700	9700	0
47	20240718	193500	3293224350	9700	9700	9700	9700	0
48	20240718	193400	3293224350	9700	9700	9700	9700	0
49	20240718	193300	3293224350	9700	9700	9700	9700	0
50	20240718	193200	3293224350	9700	9700	9700	9700	0
51	20240718	193100	3293224350	9700	9700	9700	9700	0
52	20240718	193000	3293224350	9700	9700	9700	9700	0
53	20240718	192900	3293224350	9700	9700	9700	9700	0
54	20240718	192800	3293224350	9700	9700	9700	9700	0
55	20240718	192700	3293224350	9700	9700	9700	9700	0
56	20240718	192600	3293224350	9700	9700	9700	9700	0
57	20240718	192500	3293224350	9700	9700	9700	9700	0
58	20240718	192400	3293224350	9700	9700	9700	9700	0
59	20240718	192300	3293224350	9700	9700	9700	9700	0
60	20240718	192200	3293224350	9700	9700	9700	9700	0
61	20240718	192100	3293224350	9700	9700	9700	9700	0
62	20240718	192000	3293224350	9700	9700	9700	9700	2626
63	20240718	191900	3293224350	9700	9700	9700	9700	0
64	20240718	191800	3293224350	9700	9700	9700	9700	0
65	20240718	191700	3293224350	9700	9700	9700	9700	0
66	20240718	191600	3293224350	9700	9700	9700	9700	0
67	20240718	191500	3293224350	9700	9700	9700	9700	0
68	20240718	191400	3293224350	9700	9700	9700	9700	0
69	20240718	191300	3293224350	9700	9700	9700	9700	0
70	20240718	191200	3293224350	9700	9700	9700	9700	0
71	20240718	191100	3293224350	9700	9700	9700	9700	0
72	20240718	191000	3293224350	9700	9700	9700	9700	0
73	20240718	190900	3293224350	9700	9700	9700	9700	0
74	20240718	190800	3293224350	9700	9700	9700	9700	0
75	20240718	190700	3293224350	9700	9700	9700	9700	0
76	20240718	190600	3293224350	9700	9700	9700	9700	0
77	20240718	190500	3293224350	9700	9700	9700	9700	0
78	20240718	190400	3293224350	9700	9700	9700	9700	0
79	20240718	190300	3293224350	9700	9700	9700	9700	0
80	20240718	190200	3293224350	9700	9700	9700	9700	0
81	20240718	190100	3293224350	9700	9700	9700	9700	0
82	20240718	190000	3293224350	9700	9700	9700	9700	0
83	20240718	185900	3293224350	9700	9700	9700	9700	0
84	20240718	185800	3293224350	9700	9700	9700	9700	0
85	20240718	185700	3293224350	9700	9700	9700	9700	0
86	20240718	185600	3293224350	9700	9700	9700	9700	0
87	20240718	185500	3293224350	9700	9700	9700	9700	0
88	20240718	185400	3293224350	9700	9700	9700	9700	0
89	20240718	185300	3293224350	9700	9700	9700	9700	0
90	20240718	185200	3293224350	9700	9700	9700	9700	0
91	20240718	185100	3293224350	9700	9700	9700	9700	0
92	20240718	185000	3293224350	9700	9700	9700	9700	2626
93	20240718	184900	3293224350	9700	9700	9700	9700	0
94	20240718	184800	3293224350	9700	9700	9700	9700	0
95	20240718	184700	3293224350	9700	9700	9700	9700	0
96	20240718	184600	3293224350	9700	9700	9700	9700	0
97	20240718	184500	3293224350	9700	9700	9700	9700	0
98	20240718	184400	3293224350	9700	9700	9700	9700	0
99	20240718	184300	3293224350	9700	9700	9700	9700	0
100	20240718	184200	3293224350	9700	9700	9700	9700	0
101	20240718	184100	3293224350	9700	9700	9700	9700	0
102	20240718	184000	3293224350	9700	9700	9700	9700	0
103	20240718	183900	3293224350	9700	9700	9700	9700	0
104	20240718	183800	3293224350	9700	9700	9700	9700	0
105	20240718	183700	3293224350	9700	9700	9700	9700	0
106	20240718	183600	3293224350	9700	9700	9700	9700	0
107	20240718	183500	3293224350	9700	9700	9700	9700	0
108	20240718	183400	3293224350	9700	9700	9700	9700	0
109	20240718	183300	3293224350	9700	9700	9700	9700	0
110	20240718	183200	3293224350	9700	9700	9700	9700	0
111	20240718	183100	3293224350	9700	9700	9700	9700	0
112	20240718	183000	3293224350	9700	9700	9700	9700	0
113	20240718	182900	3293224350	9700	9700	9700	9700	0
114	20240718	182800	3293224350	9700	9700	9700	9700	0
115	20240718	182700	3293224350	9700	9700	9700	9700	0
116	20240718	182600	3293224350	9700	9700	9700	9700	0
117	20240718	182500	3293224350	9700	9700	9700	9700	0
118	20240718	182400	3293224350	9700	9700	9700	9700	0
119	20240718	182300	3293224350	9700	9700	9700	9700	0
120	20240718	182200	3293224350	9700	9700	9700	9700	0
121	20240718	182100	3293224350	9700	9700	9700	9700	0
122	20240718	182000	3293224350	9700	9700	9700	9700	2626
123	20240718	181900	3293224350	9700	9700	9700	9700	0
124	20240718	181800	3293224350	9700	9700	9700	9700	0
125	20240718	181700	3293224350	9700	9700	9700	9700	0
126	20240718	181600	3293224350	9700	9700	9700	9700	0
127	20240718	181500	3293224350	9700	9700	9700	9700	0
128	20240718	181400	3293224350	9700	9700	9700	9700	0
129	20240718	181300	3293224350	9700	9700	9700	9700	0
130	20240718	181200	3293224350	9700	9700	9700	9700	0
131	20240718	181100	3293224350	9700	9700	9700	9700	0
132	20240718	181000	3293224350	9700	9700	9700	9700	0
133	20240718	180900	3293224350	9700	9700	9700	9700	0
134	20240718	180800	3293224350	9700	9700	9700	9700	0
135	20240718	180700	3293224350	9700	9700	9700	9700	0
136	20240718	180600	3293224350	9700	9700	9700	9700	0
137	20240718	180500	3293224350	9700	9700	9700	9700	0
138	20240718	180400	3293224350	9700	9700	9700	9700	0
139	20240718	180300	3293224350	9700	9700	9700	9700	0
140	20240718	180200	3293224350	9700	9700	9700	9700	0
141	20240718	180100	3293224350	9700	9700	9700	9700	0
142	20240718	180000	3293224350	9700	9700	9700	9700	0
143	20240718	175900	3293224350	9700	9700	9700	9700	0
144	20240718	175800	3293224350	9700	9700	9700	9700	0
145	20240718	175700	3293224350	9700	9700	9700	9700	0
146	20240718	175600	3293224350	9700	9700	9700	9700	0
147	20240718	175500	3293224350	9700	9700	9700	9700	0
148	20240718	175400	3293224350	9700	9700	9700	9700	0
149	20240718	175300	3293224350	9700	9700	9700	9700	0
150	20240718	175200	3293224350	9700	9700	9700	9700	0
151	20240718	175100	3293224350	9700	9700	9700	9700	0
152	20240718	175000	3293224350	9700	9700	9700	9700	2626
153	20240718	174900	3293224350	9700	9700	9700	9700	0
154	20240718	174800	3293224350	9700	9700	9700	9700	0
155	20240718	174700	3293224350	9700	9700	9700	9700	0
156	20240718	174600	3293224350	9700	9700	9700	9700	0
157	20240718	174500	3293224350	9700	9700	9700	9700	0
158	20240718	174400	3293224350	9700	9700	9700	9700	0
159	20240718	174300	3293224350	9700	9700	9700	9700	0
160	20240718	174200	3293224350	9700	9700	9700	9700	0
161	20240718	174100	3293224350	9700	9700	9700	9700	0
162	20240718	174000	3293224350	9700	9700	9700	9700	0
163	20240718	173900	3293224350	9700	9700	9700	9700	0
164	20240718	173800	3293224350	9700	9700	9700	9700	0
165	20240718	173700	3293224350	9700	9700	9700	9700	0
166	20240718	173600	3293224350	9700	9700	9700	9700	0
167	20240718	173500	3293224350	9700	9700	9700	9700	0
168	20240718	173400	3293224350	9700	9700	9700	9700	0
169	20240718	173300	3293224350	9700	9700	9700	9700	0
170	20240718	173200	3293224350	9700	9700	9700	9700	0
171	20240718	173100	3293224350	9700	9700	9700	9700	0
172	20240718	173000	3293224350	9700	9700	9700	9700	0
173	20240718	172900	3293224350	9700	9700	9700	9700	0
174	20240718	172800	3293224350	9700	9700	9700	9700	0
175	20240718	172700	3293224350	9700	9700	9700	9700	0
176	20240718	172600	3293224350	9700	9700	9700	9700	0
177	20240718	172500	3293224350	9700	9700	9700	9700	0
178	20240718	172400	3293224350	9700	9700	9700	9700	0
179	20240718	172300	3293224350	9700	9700	9700	9700	0
180	20240718	172200	3293224350	9700	9700	9700	9700	0
181	20240718	172100	3293224350	9700	9700	9700	9700	0
182	20240718	172000	3293224350	9700	9700	9700	9700	2626
183	20240718	171900	3293224350	9700	9700	9700	9700	0
184	20240718	171800	3293224350	9700	9700	9700	9700	0
185	20240718	171700	3293224350	9700	9700	9700	9700	0
186	20240718	171600	3293224350	9700	9700	9700	9700	0
187	20240718	171500	3293224350	9700	9700	9700	9700	0
188	20240718	171400	3293224350	9700	9700	9700	9700	0
189	20240718	171300	3293224350	9700	9700	9700	9700	0
190	20240718	171200	3293224350	9700	9700	9700	9700	0
191	20240718	171100	3293224350	9700	9700	9700	9700	0
192	20240718	171000	3293224350	9700	9700	9700	9700	0
193	20240718	170900	3293224350	9700	9700	9700	9700	0
194	20240718	170800	3293224350	9700	9700	9700	9700	0
195	20240718	170700	3293224350	9700	9700	9700	9700	0
196	20240718	170600	3293224350	9700	9700	9700	9700	0
197	20240718	170500	3293224350	9700	9700	9700	9700	0
198	20240718	170400	3293224350	9700	9700	9700	9700	0
199	20240718	170300	3293224350	9700	9700	9700	9700	0
200	20240718	170200	3293224350	9700	9700	9700	9700	0
201	20240718	170100	3293224350	9700	9700	9700	9700	0
202	20240718	170000	3293224350	9700	9700	9700	9700	0
203	20240718	165900	3293224350	9700	9700	9700	9700	0
204	20240718	165800	3293224350	9700	9700	9700	9700	0
205	20240718	165700	3293224350	9700	9700	9700	9700	0
206	20240718	165600	3293224350	9700	9700	9700	9700	0
207	20240718	165500	3293224350	9700	9700	9700	9700	0
208	20240718	165400	3293224350	9700	9700	9700	9700	0
209	20240718	165300	3293224350	9700	9700	9700	9700	0
210	20240718	165200	3293224350	9700	9700	9700	9700	0
211	20240718	165100	3293224350	9700	9700	9700	9700	0
212	20240718	165000	3293224350	9700	9700	9700	9700	2626
213	20240718	164900	3293224350	9700	9700	9700	9700	0
214	20240718	164800	3293224350	9700	9700	9700	9700	0
215	20240718	164700	3293224350	9700	9700	9700	9700	0
216	20240718	164600	3293224350	9700	9700	9700	9700	0
217	20240718	164500	3293224350	9700	9700	9700	9700	0
218	20240718	164400	3293224350	9700	9700	9700	9700	0
219	20240718	164300	3293224350	9700	9700	9700	9700	0
220	20240718	164200	3293224350	9700	9700	9700	9700	0
221	20240718	164100	3293224350	9700	9700	9700	9700	0
222	20240718	164000	3293224350	9700	9700	9700	9700	0
223	20240718	163900	3293224350	9700	9700	9700	9700	0
224	20240718	163800	3293224350	9700	9700	9700	9700	0
225	20240718	163700	3293224350	9700	9700	9700	9700	0
226	20240718	163600	3293224350	9700	9700	9700	9700	0
227	20240718	163500	3293224350	9700	9700	9700	9700	0
228	20240718	163400	3293224350	9700	9700	9700	9700	0
229	20240718	163300	3293224350	9700	9700	9700	9700	0
230	20240718	163200	3293224350	9700	9700	9700	9700	0
231	20240718	163100	3293224350	9700	9700	9700	9700	0
232	20240718	163000	3293224350	9700	9700	9700	9700	0
233	20240718	162900	3293224350	9700	9700	9700	9700	0
234	20240718	162800	3293224350	9700	9700	9700	9700	0
235	20240718	162700	3293224350	9700	9700	9700	9700	0
236	20240718	162600	3293224350	9700	9700	9700	9700	0
237	20240718	162500	3293224350	9700	9700	9700	9700	0
238	20240718	162400	3293224350	9700	9700	9700	9700	0
239	20240718	162300	3293224350	9700	9700	9700	9700	0
240	20240718	162200	3293224350	9700	9700	9700	9700	0
241	20240718	162100	3293224350	9700	9700	9700	9700	0
242	20240718	162000	3293224350	9700	9700	9700	9700	2626
243	20240718	161900	3293224350	9700	9700	9700	9700	0
244	20240718	161800	3293224350	9700	9700	9700	9700	0
245	20240718	161700	3293224350	9700	9700	9700	9700	0
246	20240718	161600	3293224350	9700	9700	9700	9700	0
247	20240718	161500	3293224350	9700	9700	9700	9700	0
248	20240718	161400	3293224350	9700	9700	9700	9700	0
249	20240718	161300	3293224350	9700	9700	9700	9700	0
250	20240718	161200	3293224350	9700	9700	9700	9700	0
251	20240718	161100	3293224350	9700	9700	9700	9700	0
252	20240718	161000	3293224350	9700	9700	9700	9700	0
253	20240718	160900	3293224350	9700	9700	9700	9700	0
254	20240718	160800	3293224350	9700	9700	9700	9700	0
255	20240718	160700	3293224350	9700	9700	9700	9700	0
256	20240718	160600	3293224350	9700	9700	9700	9700	0
257	20240718	160500	3293224350	9700	9700	9700	9700	0
258	20240718	160400	3293224350	9700	9700	9700	9700	0
259	20240718	160300	3293224350	9700	9700	9700	9700	0
260	20240718	160200	3293224350	9700	9700	9700	9700	0
261	20240718	160100	3293224350	9700	9700	9700	9700	0
262	20240718	160000	3293224350	9700	9700	9700	9700	0
263	20240718	155900	3293224350	9700	9700	9700	9700	0
264	20240718	155800	3293224350	9700	9700	9700	9700	0
265	20240718	155700	3293224350	9700	9700	9700	9700	0
266	20240718	155600	3293224350	9700	9700	9700	9700	0
267	20240718	155500	3293224350	9700	9700	9700	9700	0
268	20240718	155400	3293224350	9700	9700	9700	9700	0
269	20240718	155300	3293224350	9700	9700	9700	9700	0
270	20240718	155200	3293224350	9700	9700	9700	9700	0
271	20240718	155100	3293224350	9700	9700	9700	9700	0
272	20240718	155000	3293224350	9700	9700	9700	9700	2626
273	20240718	154900	3293224350	9700	9700	9700	9700	0
274	20240718	154800	3293224350	9700	9700	9700	9700	0
275	20240718	154700	3293224350	9700	9700	9700	9700	0
276	20240718	154600	3293224350	9700	9700	9700	9700	0
277	20240718	154500	3293224350	9700	9700	9700	9700	0
278	20240718	154400	3293224350	9700	9700	9700	9700	0
279	20240718	154300	3293224350	9700	9700	9700	9700	0
280	20240718	154200	3293224350	9700	9700	9700	9700	0
281	20240718	154100	3293224350	9700	9700	9700	9700	0
282	20240718	154000	3293224350	9700	9700	9700	9700	0
283	20240718	153900	3293224350	9700	9700	9700	9700	0
284	20240718	153800	3293224350	9700	9700	9700	9700	0
285	20240718	153700	3293224350	9700	9700	9700	9700	0
286	20240718	153600	3293224350	9700	9700	9700	9700	0
287	20240718	153500	3293224350	9700	9700	9700	9700	0
288	20240718	153400	3293224350	9700	9700	9700	9700	0
289	20240718	153300	3293224350	9700	9700	9700	9700	0
290	20240718	153200	3293224350	9700	9700	9700	9700	0
291	20240718	153100	3293224350	9700	9700	9700	9700	0
292	20240718	153000	3293224350	9700	9700	9700	9700	2626
293	20240718	152900	3267752150	9690	9690	9690	9690	0
294	20240718	152800	3267752150	9690	9690	9690	9690	0
295	20240718	152700	3267752150	9690	9690	9690	9690	0
296	20240718	152600	3267752150	9690	9690	9690	9690	0
297	20240718	152500	3267752150	9690	9690	9690	9690	0
298	20240718	152400	3267752150	9690	9690	9690	9690	0
299	20240718	152300	3267752150	9690	9690	9690	9690	0
300	20240718	152200	3267752150	9690	9690	9690	9690	0
301	20240718	152100	3267752150	9690	9690	9690	9690	0
302	20240718	152000	3267752150	9690	9690	9690	9690	0
303	20240718	151900	3267752150	9690	9720	9730	9690	2608
304	20240718	151800	3242446720	9700	9690	9700	9690	4632
305	20240718	151700	3197519440	9690	9700	9700	9680	3772
306	20240718	151600	3160968510	9700	9710	9720	9690	9206
307	20240718	151500	3071670920	9710	9720	9720	9710	236
308	20240718	151400	3069378640	9720	9720	9720	9710	2265
309	20240718	151300	3047367840	9720	9730	9730	9720	605
310	20240718	151200	3041483960	9730	9720	9730	9720	121
311	20240718	151100	3040307710	9720	9740	9740	9710	2941
312	20240718	151000	3011745550	9750	9760	9760	9740	2693
313	20240718	150900	2985498720	9750	9790	9790	9750	1248
314	20240718	150800	2973315530	9770	9750	9770	9750	2344
315	20240718	150700	2950454520	9750	9720	9750	9710	6800
316	20240718	150600	2884372770	9720	9710	9720	9710	2196
317	20240718	150500	2863048440	9720	9710	9720	9710	2222
318	20240718	150400	2841462050	9710	9710	9720	9710	1032
319	20240718	150300	2831441090	9720	9720	9720	9710	1015
320	20240718	150200	2821578970	9720	9720	9720	9720	250
321	20240718	150100	2819148970	9720	9720	9720	9700	1997
322	20240718	150000	2799758350	9720	9730	9730	9720	1020
323	20240718	145900	2789843660	9730	9730	9730	9730	396
324	20240718	145800	2785990580	9730	9730	9730	9720	288
325	20240718	145700	2783190930	9730	9730	9730	9720	135
326	20240718	145600	2781878380	9730	9720	9730	9710	3773
327	20240718	145500	2745233240	9720	9740	9740	9710	1068
328	20240718	145400	2734858950	9730	9760	9760	9710	13253
329	20240718	145300	2605971810	9750	9750	9760	9750	492
330	20240718	145200	2601174120	9760	9750	9760	9750	96
331	20240718	145100	2600237860	9760	9760	9760	9750	357
332	20240718	145000	2596756070	9760	9750	9760	9750	118
333	20240718	144900	2595604780	9750	9770	9770	9730	5369
334	20240718	144800	2543301030	9770	9780	9780	9740	7034
335	20240718	144700	2474672760	9780	9780	9790	9780	749
336	20240718	144600	2467347300	9780	9810	9810	9780	680
337	20240718	144500	2460686620	9810	9810	9810	9800	81
338	20240718	144400	2459892550	9810	9810	9810	9790	1264
339	20240718	144300	2447494750	9800	9810	9810	9800	1270
340	20240718	144200	2435048520	9810	9810	9810	9800	229
341	20240718	144100	2432803360	9810	9810	9810	9810	147
342	20240718	144000	2431361290	9810	9810	9810	9790	791
343	20240718	143900	2423608510	9810	9820	9820	9800	588
344	20240718	143800	2417844830	9820	9820	9820	9800	328
345	20240718	143700	2414627760	9830	9840	9840	9820	119
346	20240718	143600	2413458210	9840	9800	9850	9800	715
347	20240718	143500	2406448280	9800	9800	9800	9800	100
348	20240718	143400	2405468280	9770	9790	9800	9770	295
349	20240718	143300	2402581910	9790	9780	9790	9770	1153
350	20240718	143200	2391310300	9780	9770	9780	9770	21
351	20240718	143100	2391105000	9780	9780	9790	9750	6391
352	20240718	143000	2328721650	9790	9790	9790	9790	38
353	20240718	142900	2328349630	9780	9780	9790	9780	216
354	20240718	142800	2326237100	9780	9790	9800	9750	10376
355	20240718	142700	2224881030	9790	9830	9830	9790	5330
356	20240718	142600	2172671030	9820	9820	9820	9810	1025
357	20240718	142500	2162606540	9820	9820	9820	9820	45
358	20240718	142400	2162164640	9810	9810	9820	9810	264
359	20240718	142300	2159574670	9810	9810	9810	9800	510
360	20240718	142200	2154574380	9810	9820	9820	9810	201
361	20240718	142100	2152602410	9820	9820	9820	9810	782
362	20240718	142000	2144930840	9820	9820	9820	9810	160
363	20240718	141900	2143361210	9820	9820	9820	9820	53
364	20240718	141800	2142840750	9820	9820	9820	9820	158
365	20240718	141700	2141289190	9820	9820	9820	9820	14
366	20240718	141600	2141151710	9810	9810	9810	9810	1344
367	20240718	141500	2127967070	9810	9810	9810	9810	228
368	20240718	141400	2125730390	9810	9820	9820	9800	5084
369	20240718	141300	2075855620	9820	9820	9820	9820	643
370	20240718	141200	2069541360	9820	9820	9820	9820	592
371	20240718	141100	2063727920	9820	9820	9820	9820	1
372	20240718	141000	2063718100	9820	9820	9820	9810	336
373	20240718	140900	2060420940	9810	9820	9820	9810	211
374	20240718	140800	2058349330	9830	9820	9830	9820	246
375	20240718	140700	2055933440	9820	9820	9820	9820	41
376	20240718	140600	2055530820	9820	9830	9830	9820	1100
377	20240718	140500	2044723850	9820	9830	9830	9820	25
378	20240718	140400	2044478170	9830	9830	9830	9820	219
379	20240718	140300	2042325790	9840	9840	9840	9840	0
380	20240718	140200	2042325790	9840	9840	9840	9840	0
381	20240718	140100	2042325790	9840	9840	9840	9840	0
382	20240718	140000	2042325790	9840	9840	9840	9840	16
383	20240718	135900	2042168350	9830	9840	9840	9830	216
384	20240718	135800	2040043920	9840	9840	9840	9840	237
385	20240718	135700	2037711840	9840	9840	9840	9840	150
386	20240718	135600	2036235840	9840	9840	9840	9840	0
387	20240718	135500	2036235840	9840	9840	9850	9820	1502
388	20240718	135400	2021476860	9830	9830	9830	9830	357
389	20240718	135300	2017967550	9830	9830	9830	9830	41
390	20240718	135200	2017564520	9830	9820	9840	9820	1478
391	20240718	135100	2003046530	9810	9820	9820	9810	48
392	20240718	135000	2002575600	9820	9820	9830	9820	1520
393	20240718	134900	1987649150	9830	9830	9830	9830	20
394	20240718	134800	1987452550	9810	9820	9820	9810	1196
395	20240718	134700	1975712320	9810	9820	9820	9810	15
396	20240718	134600	1975565160	9820	9820	9820	9820	230
397	20240718	134500	1973306560	9820	9830	9830	9820	139
398	20240718	134400	1971940590	9830	9830	9830	9830	160
399	20240718	134300	1970367790	9820	9820	9820	9820	175
400	20240718	134200	1968649290	9830	9830	9830	9830	22
401	20240718	134100	1968433030	9830	9820	9830	9810	926
402	20240718	134000	1959337330	9820	9830	9830	9810	1256
403	20240718	133900	1946994940	9840	9850	9850	9840	873
404	20240718	133800	1938398770	9860	9860	9860	9850	808
405	20240718	133700	1930439080	9860	9860	9860	9860	56
406	20240718	133600	1929886920	9860	9860	9860	9860	128
407	20240718	133500	1928624840	9870	9880	9880	9870	676
408	20240718	133400	1921952660	9880	9900	9900	9880	548
409	20240718	133300	1916537850	9900	9890	9900	9890	144
410	20240718	133200	1915113680	9890	9890	9890	9890	159
411	20240718	133100	1913541170	9890	9890	9890	9890	0
412	20240718	133000	1913541170	9890	9870	9890	9870	146
413	20240718	132900	1912098920	9870	9870	9870	9870	280
414	20240718	132800	1909335320	9870	9880	9880	9870	493
415	20240718	132700	1904464580	9890	9890	9890	9890	152
416	20240718	132600	1902961300	9890	9900	9900	9890	494
417	20240718	132500	1898071840	9900	9900	9900	9900	105
418	20240718	132400	1897032340	9890	9890	9890	9890	296
419	20240718	132300	1894104900	9890	9890	9890	9890	300
420	20240718	132200	1891137900	9890	9880	9890	9880	71
421	20240718	132100	1890436260	9900	9890	9900	9890	580
422	20240718	132000	1884694410	9890	9890	9890	9890	13
423	20240718	131900	1884565840	9900	9890	9900	9890	49
424	20240718	131800	1884081140	9890	9890	9890	9890	122
425	20240718	131700	1882874560	9890	9890	9890	9890	271
426	20240718	131600	1880194370	9890	9890	9890	9890	381
427	20240718	131500	1876426280	9890	9890	9900	9890	169
428	20240718	131400	1874753930	9890	9870	9890	9870	504
429	20240718	131300	1869775000	9880	9890	9890	9880	2730
430	20240718	131200	1842777970	9900	9900	9900	9900	1042
431	20240718	131100	1832462170	9890	9900	9900	9880	620
432	20240718	131000	1826330220	9890	9890	9890	9890	0
433	20240718	130900	1826330220	9890	9890	9890	9890	52
434	20240718	130800	1825815940	9890	9900	9900	9890	141
435	20240718	130700	1824420050	9900	9910	9910	9900	23
436	20240718	130600	1824192330	9910	9900	9910	9900	252
437	20240718	130500	1821697030	9900	9900	9900	9900	10
438	20240718	130400	1821598030	9900	9900	9900	9900	0
439	20240718	130300	1821598030	9900	9900	9900	9900	25
440	20240718	130200	1821350530	9900	9900	9910	9900	59
441	20240718	130100	1820766400	9900	9880	9900	9880	1113
442	20240718	130000	1809768270	9880	9880	9880	9880	0
443	20240718	125900	1809768270	9880	9880	9880	9880	124
444	20240718	125800	1808543150	9880	9870	9880	9870	345
445	20240718	125700	1805137000	9870	9870	9870	9870	1267
446	20240718	125600	1792631710	9870	9870	9870	9860	178
447	20240718	125500	1790876340	9870	9870	9870	9870	124
448	20240718	125400	1789652460	9870	9870	9880	9860	278
449	20240718	125300	1786908920	9870	9860	9870	9860	1530
450	20240718	125200	1771807920	9870	9860	9870	9860	632
451	20240718	125100	1765576200	9850	9850	9850	9850	0
452	20240718	125000	1765576200	9850	9830	9850	9830	911
453	20240718	124900	1756611970	9820	9830	9830	9820	300
454	20240718	124800	1753663570	9840	9840	9840	9840	46
455	20240718	124700	1753210930	9840	9840	9840	9840	1
456	20240718	124600	1753201090	9830	9820	9830	9820	600
457	20240718	124500	1747303250	9830	9830	9830	9830	5
458	20240718	124400	1747254100	9830	9820	9830	9810	1454
459	20240718	124300	1732979730	9830	9830	9830	9830	1
460	20240718	124200	1732969900	9820	9820	9820	9820	41
461	20240718	124100	1732567280	9820	9820	9820	9820	838
462	20240718	124000	1724338120	9820	9810	9820	9810	730
463	20240718	123900	1717176620	9810	9810	9810	9810	14
464	20240718	123800	1717039280	9810	9810	9810	9810	38
465	20240718	123700	1716666500	9810	9820	9820	9810	464
466	20240718	123600	1712114460	9810	9820	9820	9810	1706
467	20240718	123500	1695377550	9830	9830	9830	9830	1030
468	20240718	123400	1685252650	9830	9840	9840	9820	1013
469	20240718	123300	1675294790	9840	9830	9840	9820	432
470	20240718	123200	1671052130	9830	9830	9830	9830	3
471	20240718	123100	1671022640	9830	9820	9830	9820	90
472	20240718	123000	1670138830	9820	9820	9820	9820	10
473	20240718	122900	1670040630	9820	9810	9820	9810	59
474	20240718	122800	1669461660	9810	9810	9810	9810	280
475	20240718	122700	1666714860	9810	9810	9810	9810	127
476	20240718	122600	1665468990	9810	9800	9810	9800	50
477	20240718	122500	1664978890	9800	9800	9810	9800	57
478	20240718	122400	1664420070	9800	9810	9810	9800	428
479	20240718	122300	1660221870	9810	9810	9810	9810	29
480	20240718	122200	1659937380	9800	9800	9800	9800	0
481	20240718	122100	1659937380	9800	9800	9800	9800	85
482	20240718	122000	1659104380	9800	9810	9810	9800	301
483	20240718	121900	1656154570	9810	9810	9810	9810	0
484	20240718	121800	1656154570	9810	9820	9820	9810	363
485	20240718	121700	1652593300	9810	9810	9810	9810	0
486	20240718	121600	1652593300	9810	9810	9810	9810	81
487	20240718	121500	1651798690	9810	9810	9810	9810	0
488	20240718	121400	1651798690	9810	9810	9810	9810	128
489	20240718	121300	1650543010	9810	9810	9810	9810	30
490	20240718	121200	1650248710	9810	9810	9810	9810	102
491	20240718	121100	1649248090	9810	9810	9810	9810	38
492	20240718	121000	1648875310	9810	9810	9810	9810	77
493	20240718	120900	1648119940	9800	9800	9800	9800	2
494	20240718	120800	1648100340	9800	9800	9800	9800	127
495	20240718	120700	1646855740	9800	9800	9800	9800	0
496	20240718	120600	1646855740	9800	9820	9820	9800	254
497	20240718	120500	1644365360	9810	9810	9810	9810	181
498	20240718	120400	1642589750	9810	9800	9810	9800	811
499	20240718	120300	1634641610	9800	9790	9800	9790	873
500	20240718	120200	1626094540	9790	9790	9790	9780	1210
501	20240718	120100	1614248660	9790	9800	9800	9790	61
502	20240718	120000	1613650960	9800	9800	9800	9800	68
503	20240718	115900	1612984560	9810	9810	9810	9810	11
504	20240718	115800	1612876650	9790	9820	9820	9790	839
505	20240718	115700	1604656250	9820	9810	9820	9810	8
506	20240718	115600	1604577760	9810	9820	9820	9810	54
507	20240718	115500	1604047500	9820	9810	9820	9800	137
508	20240718	115400	1602704250	9810	9810	9810	9810	0
509	20240718	115300	1602704250	9810	9810	9810	9810	1
510	20240718	115200	1602694440	9830	9830	9830	9830	7
511	20240718	115100	1602625630	9830	9820	9830	9820	126
512	20240718	115000	1601388190	9830	9830	9830	9830	144
513	20240718	114900	1599972670	9830	9820	9830	9820	115
514	20240718	114800	1598843360	9820	9820	9820	9800	2893
515	20240718	114700	1570487390	9810	9810	9820	9810	69
516	20240718	114600	1569810240	9810	9800	9810	9800	660
517	20240718	114500	1563341810	9800	9800	9800	9790	161
518	20240718	114400	1561764530	9800	9790	9800	9790	67
519	20240718	114300	1561108590	9790	9790	9800	9790	856
520	20240718	114200	1552728060	9790	9790	9790	9780	151
521	20240718	114100	1551250290	9780	9790	9790	9780	600
522	20240718	114000	1545381690	9790	9810	9810	9780	1550
523	20240718	113900	1530212720	9810	9820	9820	9790	8134
524	20240718	113800	1450484440	9830	9830	9830	9820	200
525	20240718	113700	1448518490	9830	9830	9830	9820	56
526	20240718	113600	1447968190	9820	9820	9830	9820	140
527	20240718	113500	1446593180	9820	9810	9820	9810	880
528	20240718	113400	1437951620	9810	9810	9810	9810	6
529	20240718	113300	1437892760	9810	9820	9820	9810	954
530	20240718	113200	1428525080	9830	9830	9830	9830	121
531	20240718	113100	1427335650	9830	9820	9830	9820	82
532	20240718	113000	1426530400	9820	9830	9830	9820	124
533	20240718	112900	1425312630	9840	9840	9840	9840	0
534	20240718	112800	1425312630	9840	9830	9840	9830	14
535	20240718	112700	1425174990	9820	9830	9830	9820	3906
536	20240718	112600	1386808700	9840	9830	9840	9830	125
537	20240718	112500	1385579550	9830	9830	9830	9830	0
538	20240718	112400	1385579550	9830	9840	9840	9830	1581
539	20240718	112300	1370036990	9840	9840	9850	9840	147
540	20240718	112200	1368590500	9840	9840	9840	9840	1
541	20240718	112100	1368580660	9850	9840	9850	9840	125
542	20240718	112000	1367349810	9840	9840	9840	9840	192
543	20240718	111900	1365460530	9840	9840	9840	9840	21
544	20240718	111800	1365253890	9840	9840	9840	9840	18
545	20240718	111700	1365076770	9850	9840	9850	9840	1674
546	20240718	111600	1348602580	9850	9860	9860	9850	565
547	20240718	111500	1343037320	9860	9860	9860	9860	12
548	20240718	111400	1342919000	9860	9860	9860	9860	1192
549	20240718	111300	1331165880	9860	9860	9860	9860	302
550	20240718	111200	1328188160	9850	9850	9850	9850	41
551	20240718	111100	1327784310	9840	9850	9850	9840	29
552	20240718	111000	1327498680	9840	9840	9840	9840	272
553	20240718	110900	1324822200	9840	9860	9860	9840	276
554	20240718	110800	1322103120	9860	9860	9860	9860	202
555	20240718	110700	1320111400	9840	9850	9850	9840	1044
556	20240718	110600	1309830440	9850	9850	9850	9840	992
557	20240718	110500	1300063130	9850	9840	9850	9840	62
558	20240718	110400	1299452880	9840	9840	9850	9840	108
559	20240718	110300	1298389160	9840	9850	9870	9840	619
560	20240718	110200	1292293910	9870	9870	9870	9850	605
561	20240718	110100	1286331520	9880	9870	9880	9870	81
562	20240718	110000	1285531840	9880	9880	9880	9880	163
563	20240718	105900	1283921400	9880	9850	9880	9850	1006
564	20240718	105800	1274012270	9840	9850	9850	9840	191
565	20240718	105700	1272132540	9850	9850	9850	9850	1392
566	20240718	105600	1258421340	9860	9860	9860	9860	74
567	20240718	105500	1257691700	9870	9870	9870	9860	1444
568	20240718	105400	1243447430	9870	9880	9880	9870	60
569	20240718	105300	1242855030	9900	9900	9900	9860	429
570	20240718	105200	1238612740	9870	9900	9900	9870	288
571	20240718	105100	1235768670	9900	9890	9900	9880	309
572	20240718	105000	1232713240	9900	9920	9930	9900	847
573	20240718	104900	1224319350	9920	9920	9930	9910	495
574	20240718	104800	1219408920	9920	9900	9920	9890	3244
575	20240718	104700	1187275010	9890	9860	9900	9850	3334
576	20240718	104600	1154339830	9850	9840	9850	9830	3807
577	20240718	104500	1116867300	9840	9840	9840	9840	576
578	20240718	104400	1111199460	9840	9840	9850	9840	93
579	20240718	104300	1110284220	9840	9850	9850	9840	495
580	20240718	104200	1105411750	9850	9850	9850	9850	76
581	20240718	104100	1104663150	9850	9840	9850	9820	1909
582	20240718	104000	1085898740	9830	9830	9830	9830	447
583	20240718	103900	1081504730	9830	9840	9850	9830	535
584	20240718	103800	1076245190	9830	9830	9830	9830	0
585	20240718	103700	1076245190	9830	9830	9830	9830	1
586	20240718	103600	1076235360	9840	9850	9850	9840	130
587	20240718	103500	1074955060	9850	9850	9850	9850	150
588	20240718	103400	1073477560	9850	9850	9850	9850	6
589	20240718	103300	1073418460	9830	9830	9850	9820	713
590	20240718	103200	1066406640	9830	9830	9830	9830	14
591	20240718	103100	1066269020	9820	9820	9820	9820	0
592	20240718	103000	1066269020	9820	9830	9840	9820	222
593	20240718	102900	1064086620	9840	9830	9840	9820	416
594	20240718	102800	1059997830	9830	9830	9830	9830	33
595	20240718	102700	1059673440	9830	9820	9830	9820	19
596	20240718	102600	1059486680	9820	9820	9820	9820	132
597	20240718	102500	1058190440	9820	9820	9820	9820	5
598	20240718	102400	1058141340	9820	9820	9820	9820	177
599	20240718	102300	1056403200	9820	9820	9820	9810	449
600	20240718	102200	1051997830	9830	9830	9830	9830	416
601	20240718	102100	1047908550	9830	9840	9840	9830	1810
602	20240718	102000	1030115100	9840	9850	9850	9840	249
603	20240718	101900	1027664230	9850	9840	9850	9830	2268
604	20240718	101800	1005349110	9840	9840	9840	9840	144
605	20240718	101700	1003932150	9850	9850	9850	9850	0
606	20240718	101600	1003932150	9850	9850	9850	9850	23
607	20240718	101500	1003705600	9830	9830	9830	9830	1
608	20240718	101400	1003695770	9840	9820	9840	9810	2288
609	20240718	101300	981224650	9820	9810	9820	9810	112
610	20240718	101200	980125890	9810	9820	9820	9810	20
611	20240718	101100	979929520	9820	9820	9820	9810	128
612	20240718	101000	978673810	9810	9800	9810	9800	290
613	20240718	100900	975831060	9800	9800	9800	9800	131
614	20240718	100800	974547260	9800	9810	9820	9800	1560
615	20240718	100700	959253570	9810	9820	9820	9810	195
616	20240718	100600	957340550	9810	9810	9810	9810	24
617	20240718	100500	957105110	9810	9820	9820	9810	166
618	20240718	100400	955475560	9810	9820	9820	9800	5765
619	20240718	100300	898955830	9820	9820	9820	9820	88
620	20240718	100200	898091670	9820	9840	9840	9810	3987
621	20240718	100100	858905200	9850	9860	9860	9840	398
622	20240718	100000	854986040	9850	9850	9860	9850	357
623	20240718	095900	851469370	9850	9840	9850	9840	271
624	20240718	095800	848801930	9840	9840	9840	9840	0
625	20240718	095700	848801930	9840	9840	9840	9840	414
626	20240718	095600	844728170	9840	9830	9850	9830	204
627	20240718	095500	842722740	9830	9830	9830	9830	311
628	20240718	095400	839665610	9830	9840	9840	9830	270
629	20240718	095300	837009110	9830	9830	9830	9830	44
630	20240718	095200	836576590	9820	9830	9830	9820	69
631	20240718	095100	835898860	9820	9840	9840	9820	1582
632	20240718	095000	820350900	9830	9850	9850	9830	128
633	20240718	094900	819092220	9850	9850	9850	9840	1659
634	20240718	094800	802751090	9850	9850	9850	9850	196
635	20240718	094700	800820490	9850	9850	9850	9850	33
636	20240718	094600	800495440	9850	9820	9850	9820	51
637	20240718	094500	799993690	9820	9850	9850	9820	4737
638	20240718	094400	753451890	9850	9860	9860	9850	1952
639	20240718	094300	734221560	9860	9860	9860	9850	453
640	20240718	094200	729755180	9850	9880	9880	9850	3694
641	20240718	094100	693306500	9890	9890	9890	9880	485
642	20240718	094000	688513910	9890	9900	9900	9890	241
643	20240718	093900	686129090	9900	9900	9910	9870	5139
644	20240718	093800	635315180	9890	9900	9900	9890	502
645	20240718	093700	630349590	9900	9880	9900	9880	2669
646	20240718	093600	603971650	9880	9870	9880	9870	160
647	20240718	093500	602391350	9870	9880	9890	9870	243
648	20240718	093400	599990220	9870	9890	9890	9870	244
649	20240718	093300	597581440	9890	9870	9890	9870	167
650	20240718	093200	595931810	9870	9890	9890	9870	103
651	20240718	093100	594915060	9890	9900	9900	9890	164
652	20240718	093000	593291980	9900	9880	9900	9870	929
653	20240718	092900	584104940	9890	9890	9890	9880	502
654	20240718	092800	579140960	9890	9860	9900	9860	2321
655	20240718	092700	556204130	9860	9860	9860	9860	344
656	20240718	092600	552812290	9860	9870	9880	9860	2204
657	20240718	092500	531080220	9870	9880	9890	9870	353
658	20240718	092400	527592500	9880	9880	9880	9880	353
659	20240718	092300	524104860	9880	9870	9880	9870	110
660	20240718	092200	523019060	9850	9830	9870	9830	813
661	20240718	092100	515008690	9830	9820	9830	9820	960
662	20240718	092000	505575010	9810	9810	9810	9810	222
663	20240718	091900	503397190	9810	9840	9840	9810	832
664	20240718	091800	495231740	9830	9840	9850	9830	1305
665	20240718	091700	482385730	9850	9850	9850	9840	755
666	20240718	091600	474954890	9840	9870	9870	9840	212
667	20240718	091500	472864350	9870	9820	9870	9820	156
668	20240718	091400	471325630	9830	9810	9830	9810	1975
669	20240718	091300	451950290	9810	9810	9810	9810	5890
670	20240718	091200	394169390	9810	9780	9810	9780	4551
671	20240718	091100	349567810	9770	9780	9810	9770	2800
672	20240718	091000	322175320	9770	9740	9770	9740	2367
673	20240718	090900	299096720	9730	9720	9740	9720	2737
674	20240718	090800	272492550	9720	9730	9740	9720	1576
675	20240718	090700	257166970	9720	9720	9720	9710	4142
676	20240718	090600	216908040	9720	9760	9760	9720	3666
677	20240718	090500	181231020	9760	9790	9790	9750	4771
678	20240718	090400	134661080	9790	9810	9810	9790	1171
679	20240718	090300	123182240	9820	9820	9820	9770	2244
680	20240718	090200	101221090	9810	9800	9810	9790	1237
681	20240718	090100	89096260	9790	9800	9810	9790	2109
682	20240718	090000	68437930	9790	9760	9790	9730	7012