KissMeData/264900/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	204900	447449900	9860	9860	9860	9860	1493
3	20240718	204800	447449900	9860	9860	9860	9860	0
4	20240718	204700	447449900	9860	9860	9860	9860	0
5	20240718	204600	447449900	9860	9860	9860	9860	0
6	20240718	204500	447449900	9860	9860	9860	9860	0
7	20240718	204400	447449900	9860	9860	9860	9860	0
8	20240718	204300	447449900	9860	9860	9860	9860	0
9	20240718	204200	447449900	9860	9860	9860	9860	0
10	20240718	204100	447449900	9860	9860	9860	9860	0
11	20240718	204000	447449900	9860	9860	9860	9860	0
12	20240718	203900	447449900	9860	9860	9860	9860	0
13	20240718	203800	447449900	9860	9860	9860	9860	0
14	20240718	203700	447449900	9860	9860	9860	9860	0
15	20240718	203600	447449900	9860	9860	9860	9860	0
16	20240718	203500	447449900	9860	9860	9860	9860	0
17	20240718	203400	447449900	9860	9860	9860	9860	0
18	20240718	203300	447449900	9860	9860	9860	9860	0
19	20240718	203200	447449900	9860	9860	9860	9860	0
20	20240718	203100	447449900	9860	9860	9860	9860	0
21	20240718	203000	447449900	9860	9860	9860	9860	0
22	20240718	202900	447449900	9860	9860	9860	9860	0
23	20240718	202800	447449900	9860	9860	9860	9860	0
24	20240718	202700	447449900	9860	9860	9860	9860	0
25	20240718	202600	447449900	9860	9860	9860	9860	0
26	20240718	202500	447449900	9860	9860	9860	9860	0
27	20240718	202400	447449900	9860	9860	9860	9860	0
28	20240718	202300	447449900	9860	9860	9860	9860	0
29	20240718	202200	447449900	9860	9860	9860	9860	0
30	20240718	202100	447449900	9860	9860	9860	9860	0
31	20240718	202000	447449900	9860	9860	9860	9860	0
32	20240718	201900	447449900	9860	9860	9860	9860	1493
33	20240718	201800	447449900	9860	9860	9860	9860	0
34	20240718	201700	447449900	9860	9860	9860	9860	0
35	20240718	201600	447449900	9860	9860	9860	9860	0
36	20240718	201500	447449900	9860	9860	9860	9860	0
37	20240718	201400	447449900	9860	9860	9860	9860	0
38	20240718	201300	447449900	9860	9860	9860	9860	0
39	20240718	201200	447449900	9860	9860	9860	9860	0
40	20240718	201100	447449900	9860	9860	9860	9860	0
41	20240718	201000	447449900	9860	9860	9860	9860	0
42	20240718	200900	447449900	9860	9860	9860	9860	0
43	20240718	200800	447449900	9860	9860	9860	9860	0
44	20240718	200700	447449900	9860	9860	9860	9860	0
45	20240718	200600	447449900	9860	9860	9860	9860	0
46	20240718	200500	447449900	9860	9860	9860	9860	0
47	20240718	200400	447449900	9860	9860	9860	9860	0
48	20240718	200300	447449900	9860	9860	9860	9860	0
49	20240718	200200	447449900	9860	9860	9860	9860	0
50	20240718	200100	447449900	9860	9860	9860	9860	0
51	20240718	200000	447449900	9860	9860	9860	9860	0
52	20240718	195900	447449900	9860	9860	9860	9860	0
53	20240718	195800	447449900	9860	9860	9860	9860	0
54	20240718	195700	447449900	9860	9860	9860	9860	0
55	20240718	195600	447449900	9860	9860	9860	9860	0
56	20240718	195500	447449900	9860	9860	9860	9860	0
57	20240718	195400	447449900	9860	9860	9860	9860	0
58	20240718	195300	447449900	9860	9860	9860	9860	0
59	20240718	195200	447449900	9860	9860	9860	9860	0
60	20240718	195100	447449900	9860	9860	9860	9860	0
61	20240718	195000	447449900	9860	9860	9860	9860	0
62	20240718	194900	447449900	9860	9860	9860	9860	1493
63	20240718	194800	447449900	9860	9860	9860	9860	0
64	20240718	194700	447449900	9860	9860	9860	9860	0
65	20240718	194600	447449900	9860	9860	9860	9860	0
66	20240718	194500	447449900	9860	9860	9860	9860	0
67	20240718	194400	447449900	9860	9860	9860	9860	0
68	20240718	194300	447449900	9860	9860	9860	9860	0
69	20240718	194200	447449900	9860	9860	9860	9860	0
70	20240718	194100	447449900	9860	9860	9860	9860	0
71	20240718	194000	447449900	9860	9860	9860	9860	0
72	20240718	193900	447449900	9860	9860	9860	9860	0
73	20240718	193800	447449900	9860	9860	9860	9860	0
74	20240718	193700	447449900	9860	9860	9860	9860	0
75	20240718	193600	447449900	9860	9860	9860	9860	0
76	20240718	193500	447449900	9860	9860	9860	9860	0
77	20240718	193400	447449900	9860	9860	9860	9860	0
78	20240718	193300	447449900	9860	9860	9860	9860	0
79	20240718	193200	447449900	9860	9860	9860	9860	0
80	20240718	193100	447449900	9860	9860	9860	9860	0
81	20240718	193000	447449900	9860	9860	9860	9860	0
82	20240718	192900	447449900	9860	9860	9860	9860	0
83	20240718	192800	447449900	9860	9860	9860	9860	0
84	20240718	192700	447449900	9860	9860	9860	9860	0
85	20240718	192600	447449900	9860	9860	9860	9860	0
86	20240718	192500	447449900	9860	9860	9860	9860	0
87	20240718	192400	447449900	9860	9860	9860	9860	0
88	20240718	192300	447449900	9860	9860	9860	9860	0
89	20240718	192200	447449900	9860	9860	9860	9860	0
90	20240718	192100	447449900	9860	9860	9860	9860	0
91	20240718	192000	447449900	9860	9860	9860	9860	0
92	20240718	191900	447449900	9860	9860	9860	9860	1493
93	20240718	191800	447449900	9860	9860	9860	9860	0
94	20240718	191700	447449900	9860	9860	9860	9860	0
95	20240718	191600	447449900	9860	9860	9860	9860	0
96	20240718	191500	447449900	9860	9860	9860	9860	0
97	20240718	191400	447449900	9860	9860	9860	9860	0
98	20240718	191300	447449900	9860	9860	9860	9860	0
99	20240718	191200	447449900	9860	9860	9860	9860	0
100	20240718	191100	447449900	9860	9860	9860	9860	0
101	20240718	191000	447449900	9860	9860	9860	9860	0
102	20240718	190900	447449900	9860	9860	9860	9860	0
103	20240718	190800	447449900	9860	9860	9860	9860	0
104	20240718	190700	447449900	9860	9860	9860	9860	0
105	20240718	190600	447449900	9860	9860	9860	9860	0
106	20240718	190500	447449900	9860	9860	9860	9860	0
107	20240718	190400	447449900	9860	9860	9860	9860	0
108	20240718	190300	447449900	9860	9860	9860	9860	0
109	20240718	190200	447449900	9860	9860	9860	9860	0
110	20240718	190100	447449900	9860	9860	9860	9860	0
111	20240718	190000	447449900	9860	9860	9860	9860	0
112	20240718	185900	447449900	9860	9860	9860	9860	0
113	20240718	185800	447449900	9860	9860	9860	9860	0
114	20240718	185700	447449900	9860	9860	9860	9860	0
115	20240718	185600	447449900	9860	9860	9860	9860	0
116	20240718	185500	447449900	9860	9860	9860	9860	0
117	20240718	185400	447449900	9860	9860	9860	9860	0
118	20240718	185300	447449900	9860	9860	9860	9860	0
119	20240718	185200	447449900	9860	9860	9860	9860	0
120	20240718	185100	447449900	9860	9860	9860	9860	0
121	20240718	185000	447449900	9860	9860	9860	9860	0
122	20240718	184900	447449900	9860	9860	9860	9860	1493
123	20240718	184800	447449900	9860	9860	9860	9860	0
124	20240718	184700	447449900	9860	9860	9860	9860	0
125	20240718	184600	447449900	9860	9860	9860	9860	0
126	20240718	184500	447449900	9860	9860	9860	9860	0
127	20240718	184400	447449900	9860	9860	9860	9860	0
128	20240718	184300	447449900	9860	9860	9860	9860	0
129	20240718	184200	447449900	9860	9860	9860	9860	0
130	20240718	184100	447449900	9860	9860	9860	9860	0
131	20240718	184000	447449900	9860	9860	9860	9860	0
132	20240718	183900	447449900	9860	9860	9860	9860	0
133	20240718	183800	447449900	9860	9860	9860	9860	0
134	20240718	183700	447449900	9860	9860	9860	9860	0
135	20240718	183600	447449900	9860	9860	9860	9860	0
136	20240718	183500	447449900	9860	9860	9860	9860	0
137	20240718	183400	447449900	9860	9860	9860	9860	0
138	20240718	183300	447449900	9860	9860	9860	9860	0
139	20240718	183200	447449900	9860	9860	9860	9860	0
140	20240718	183100	447449900	9860	9860	9860	9860	0
141	20240718	183000	447449900	9860	9860	9860	9860	0
142	20240718	182900	447449900	9860	9860	9860	9860	0
143	20240718	182800	447449900	9860	9860	9860	9860	0
144	20240718	182700	447449900	9860	9860	9860	9860	0
145	20240718	182600	447449900	9860	9860	9860	9860	0
146	20240718	182500	447449900	9860	9860	9860	9860	0
147	20240718	182400	447449900	9860	9860	9860	9860	0
148	20240718	182300	447449900	9860	9860	9860	9860	0
149	20240718	182200	447449900	9860	9860	9860	9860	0
150	20240718	182100	447449900	9860	9860	9860	9860	0
151	20240718	182000	447449900	9860	9860	9860	9860	0
152	20240718	181900	447449900	9860	9860	9860	9860	1493
153	20240718	181800	447449900	9860	9860	9860	9860	0
154	20240718	181700	447449900	9860	9860	9860	9860	0
155	20240718	181600	447449900	9860	9860	9860	9860	0
156	20240718	181500	447449900	9860	9860	9860	9860	0
157	20240718	181400	447449900	9860	9860	9860	9860	0
158	20240718	181300	447449900	9860	9860	9860	9860	0
159	20240718	181200	447449900	9860	9860	9860	9860	0
160	20240718	181100	447449900	9860	9860	9860	9860	0
161	20240718	181000	447449900	9860	9860	9860	9860	0
162	20240718	180900	447449900	9860	9860	9860	9860	0
163	20240718	180800	447449900	9860	9860	9860	9860	0
164	20240718	180700	447449900	9860	9860	9860	9860	0
165	20240718	180600	447449900	9860	9860	9860	9860	0
166	20240718	180500	447449900	9860	9860	9860	9860	0
167	20240718	180400	447449900	9860	9860	9860	9860	0
168	20240718	180300	447449900	9860	9860	9860	9860	0
169	20240718	180200	447449900	9860	9860	9860	9860	0
170	20240718	180100	447449900	9860	9860	9860	9860	0
171	20240718	180000	447449900	9860	9860	9860	9860	0
172	20240718	175900	447449900	9860	9860	9860	9860	0
173	20240718	175800	447449900	9860	9860	9860	9860	0
174	20240718	175700	447449900	9860	9860	9860	9860	0
175	20240718	175600	447449900	9860	9860	9860	9860	0
176	20240718	175500	447449900	9860	9860	9860	9860	0
177	20240718	175400	447449900	9860	9860	9860	9860	0
178	20240718	175300	447449900	9860	9860	9860	9860	0
179	20240718	175200	447449900	9860	9860	9860	9860	0
180	20240718	175100	447449900	9860	9860	9860	9860	0
181	20240718	175000	447449900	9860	9860	9860	9860	0
182	20240718	174900	447449900	9860	9860	9860	9860	1493
183	20240718	174800	447449900	9860	9860	9860	9860	0
184	20240718	174700	447449900	9860	9860	9860	9860	0
185	20240718	174600	447449900	9860	9860	9860	9860	0
186	20240718	174500	447449900	9860	9860	9860	9860	0
187	20240718	174400	447449900	9860	9860	9860	9860	0
188	20240718	174300	447449900	9860	9860	9860	9860	0
189	20240718	174200	447449900	9860	9860	9860	9860	0
190	20240718	174100	447449900	9860	9860	9860	9860	0
191	20240718	174000	447449900	9860	9860	9860	9860	0
192	20240718	173900	447449900	9860	9860	9860	9860	0
193	20240718	173800	447449900	9860	9860	9860	9860	0
194	20240718	173700	447449900	9860	9860	9860	9860	0
195	20240718	173600	447449900	9860	9860	9860	9860	0
196	20240718	173500	447449900	9860	9860	9860	9860	0
197	20240718	173400	447449900	9860	9860	9860	9860	0
198	20240718	173300	447449900	9860	9860	9860	9860	0
199	20240718	173200	447449900	9860	9860	9860	9860	0
200	20240718	173100	447449900	9860	9860	9860	9860	0
201	20240718	173000	447449900	9860	9860	9860	9860	0
202	20240718	172900	447449900	9860	9860	9860	9860	0
203	20240718	172800	447449900	9860	9860	9860	9860	0
204	20240718	172700	447449900	9860	9860	9860	9860	0
205	20240718	172600	447449900	9860	9860	9860	9860	0
206	20240718	172500	447449900	9860	9860	9860	9860	0
207	20240718	172400	447449900	9860	9860	9860	9860	0
208	20240718	172300	447449900	9860	9860	9860	9860	0
209	20240718	172200	447449900	9860	9860	9860	9860	0
210	20240718	172100	447449900	9860	9860	9860	9860	0
211	20240718	172000	447449900	9860	9860	9860	9860	0
212	20240718	171900	447449900	9860	9860	9860	9860	1493
213	20240718	171800	447449900	9860	9860	9860	9860	0
214	20240718	171700	447449900	9860	9860	9860	9860	0
215	20240718	171600	447449900	9860	9860	9860	9860	0
216	20240718	171500	447449900	9860	9860	9860	9860	0
217	20240718	171400	447449900	9860	9860	9860	9860	0
218	20240718	171300	447449900	9860	9860	9860	9860	0
219	20240718	171200	447449900	9860	9860	9860	9860	0
220	20240718	171100	447449900	9860	9860	9860	9860	0
221	20240718	171000	447449900	9860	9860	9860	9860	0
222	20240718	170900	447449900	9860	9860	9860	9860	0
223	20240718	170800	447449900	9860	9860	9860	9860	0
224	20240718	170700	447449900	9860	9860	9860	9860	0
225	20240718	170600	447449900	9860	9860	9860	9860	0
226	20240718	170500	447449900	9860	9860	9860	9860	0
227	20240718	170400	447449900	9860	9860	9860	9860	0
228	20240718	170300	447449900	9860	9860	9860	9860	0
229	20240718	170200	447449900	9860	9860	9860	9860	0
230	20240718	170100	447449900	9860	9860	9860	9860	0
231	20240718	170000	447449900	9860	9860	9860	9860	0
232	20240718	165900	447449900	9860	9860	9860	9860	0
233	20240718	165800	447449900	9860	9860	9860	9860	0
234	20240718	165700	447449900	9860	9860	9860	9860	0
235	20240718	165600	447449900	9860	9860	9860	9860	0
236	20240718	165500	447449900	9860	9860	9860	9860	0
237	20240718	165400	447449900	9860	9860	9860	9860	0
238	20240718	165300	447449900	9860	9860	9860	9860	0
239	20240718	165200	447449900	9860	9860	9860	9860	0
240	20240718	165100	447449900	9860	9860	9860	9860	0
241	20240718	165000	447449900	9860	9860	9860	9860	0
242	20240718	164900	447449900	9860	9860	9860	9860	1493
243	20240718	164800	447449900	9860	9860	9860	9860	0
244	20240718	164700	447449900	9860	9860	9860	9860	0
245	20240718	164600	447449900	9860	9860	9860	9860	0
246	20240718	164500	447449900	9860	9860	9860	9860	0
247	20240718	164400	447449900	9860	9860	9860	9860	0
248	20240718	164300	447449900	9860	9860	9860	9860	0
249	20240718	164200	447449900	9860	9860	9860	9860	0
250	20240718	164100	447449900	9860	9860	9860	9860	0
251	20240718	164000	447449900	9860	9860	9860	9860	0
252	20240718	163900	447449900	9860	9860	9860	9860	0
253	20240718	163800	447449900	9860	9860	9860	9860	0
254	20240718	163700	447449900	9860	9860	9860	9860	0
255	20240718	163600	447449900	9860	9860	9860	9860	0
256	20240718	163500	447449900	9860	9860	9860	9860	0
257	20240718	163400	447449900	9860	9860	9860	9860	0
258	20240718	163300	447449900	9860	9860	9860	9860	0
259	20240718	163200	447449900	9860	9860	9860	9860	0
260	20240718	163100	447449900	9860	9860	9860	9860	0
261	20240718	163000	447449900	9860	9860	9860	9860	0
262	20240718	162900	447449900	9860	9860	9860	9860	0
263	20240718	162800	447449900	9860	9860	9860	9860	0
264	20240718	162700	447449900	9860	9860	9860	9860	0
265	20240718	162600	447449900	9860	9860	9860	9860	0
266	20240718	162500	447449900	9860	9860	9860	9860	0
267	20240718	162400	447449900	9860	9860	9860	9860	0
268	20240718	162300	447449900	9860	9860	9860	9860	0
269	20240718	162200	447449900	9860	9860	9860	9860	0
270	20240718	162100	447449900	9860	9860	9860	9860	0
271	20240718	162000	447449900	9860	9860	9860	9860	0
272	20240718	161900	447449900	9860	9860	9860	9860	1493
273	20240718	161800	447449900	9860	9860	9860	9860	0
274	20240718	161700	447449900	9860	9860	9860	9860	0
275	20240718	161600	447449900	9860	9860	9860	9860	0
276	20240718	161500	447449900	9860	9860	9860	9860	0
277	20240718	161400	447449900	9860	9860	9860	9860	0
278	20240718	161300	447449900	9860	9860	9860	9860	0
279	20240718	161200	447449900	9860	9860	9860	9860	0
280	20240718	161100	447449900	9860	9860	9860	9860	0
281	20240718	161000	447449900	9860	9860	9860	9860	0
282	20240718	160900	447449900	9860	9860	9860	9860	0
283	20240718	160800	447449900	9860	9860	9860	9860	0
284	20240718	160700	447449900	9860	9860	9860	9860	0
285	20240718	160600	447449900	9860	9860	9860	9860	0
286	20240718	160500	447449900	9860	9860	9860	9860	0
287	20240718	160400	447449900	9860	9860	9860	9860	0
288	20240718	160300	447449900	9860	9860	9860	9860	0
289	20240718	160200	447449900	9860	9860	9860	9860	0
290	20240718	160100	447449900	9860	9860	9860	9860	0
291	20240718	160000	447449900	9860	9860	9860	9860	0
292	20240718	155900	447449900	9860	9860	9860	9860	0
293	20240718	155800	447449900	9860	9860	9860	9860	0
294	20240718	155700	447449900	9860	9860	9860	9860	0
295	20240718	155600	447449900	9860	9860	9860	9860	0
296	20240718	155500	447449900	9860	9860	9860	9860	0
297	20240718	155400	447449900	9860	9860	9860	9860	0
298	20240718	155300	447449900	9860	9860	9860	9860	0
299	20240718	155200	447449900	9860	9860	9860	9860	0
300	20240718	155100	447449900	9860	9860	9860	9860	0
301	20240718	155000	447449900	9860	9860	9860	9860	0
302	20240718	154900	447449900	9860	9860	9860	9860	1493
303	20240718	154800	447449900	9860	9860	9860	9860	0
304	20240718	154700	447449900	9860	9860	9860	9860	0
305	20240718	154600	447449900	9860	9860	9860	9860	0
306	20240718	154500	447449900	9860	9860	9860	9860	0
307	20240718	154400	447449900	9860	9860	9860	9860	0
308	20240718	154300	447449900	9860	9860	9860	9860	0
309	20240718	154200	447449900	9860	9860	9860	9860	0
310	20240718	154100	447449900	9860	9860	9860	9860	0
311	20240718	154000	447449900	9860	9860	9860	9860	0
312	20240718	153900	447449900	9860	9860	9860	9860	0
313	20240718	153800	447449900	9860	9860	9860	9860	0
314	20240718	153700	447449900	9860	9860	9860	9860	0
315	20240718	153600	447449900	9860	9860	9860	9860	0
316	20240718	153500	447449900	9860	9860	9860	9860	0
317	20240718	153400	447449900	9860	9860	9860	9860	0
318	20240718	153300	447449900	9860	9860	9860	9860	0
319	20240718	153200	447449900	9860	9860	9860	9860	0
320	20240718	153100	447449900	9860	9860	9860	9860	0
321	20240718	153000	447449900	9860	9860	9860	9860	1493
322	20240718	152900	432728920	9900	9900	9900	9900	0
323	20240718	152800	432728920	9900	9900	9900	9900	0
324	20240718	152700	432728920	9900	9900	9900	9900	0
325	20240718	152600	432728920	9900	9900	9900	9900	0
326	20240718	152500	432728920	9900	9900	9900	9900	0
327	20240718	152400	432728920	9900	9900	9900	9900	0
328	20240718	152300	432728920	9900	9900	9900	9900	0
329	20240718	152200	432728920	9900	9900	9900	9900	0
330	20240718	152100	432728920	9900	9900	9900	9900	0
331	20240718	152000	432728920	9900	9900	9900	9900	0
332	20240718	151900	432728920	9900	9900	9900	9900	0
333	20240718	151800	432728920	9900	9900	9900	9900	0
334	20240718	151700	432728920	9900	9890	9900	9890	202
335	20240718	151600	430729360	9890	9890	9890	9890	33
336	20240718	151500	430402990	9890	9890	9890	9870	73
337	20240718	151400	429681890	9890	9880	9890	9880	527
338	20240718	151300	424474840	9880	9870	9880	9870	123
339	20240718	151200	423260210	9880	9880	9880	9880	28
340	20240718	151100	422983570	9880	9870	9880	9870	38
341	20240718	151000	422608160	9880	9880	9880	9880	182
342	20240718	150900	420810000	9880	9870	9880	9870	118
343	20240718	150800	419644740	9900	9870	9900	9870	38
344	20240718	150700	419269250	9860	9870	9870	9850	121
345	20240718	150600	418076620	9870	9870	9870	9870	161
346	20240718	150500	416487550	9870	9870	9870	9870	30
347	20240718	150400	416191450	9860	9870	9880	9860	44
348	20240718	150300	415756950	9880	9860	9880	9860	15
349	20240718	150200	415608910	9850	9890	9890	9850	170
350	20240718	150100	413930050	9890	9890	9890	9890	0
351	20240718	150000	413930050	9890	9890	9890	9890	42
352	20240718	145900	413514670	9890	9890	9900	9890	40
353	20240718	145800	413119050	9890	9890	9890	9890	180
354	20240718	145700	411338850	9910	9900	9910	9900	34
355	20240718	145600	411001990	9900	9900	9900	9900	34
356	20240718	145500	410665390	9900	9900	9900	9900	44
357	20240718	145400	410229790	9900	9910	9910	9900	51
358	20240718	145300	409724620	9910	9900	9910	9900	29
359	20240718	145200	409437260	9900	9910	9910	9900	31
360	20240718	145100	409130070	9900	9900	9910	9900	43
361	20240718	145000	408704100	9910	9900	9910	9900	28
362	20240718	144900	408426890	9900	9890	9900	9890	21
363	20240718	144800	408219040	9890	9890	9900	9890	562
364	20240718	144700	402660520	9900	9920	9920	9900	107
365	20240718	144600	401600290	9920	9920	9920	9920	29
366	20240718	144500	401312610	9920	9920	9920	9920	33
367	20240718	144400	400985250	9920	9910	9920	9910	44
368	20240718	144300	400548810	9910	9910	9910	9910	53
369	20240718	144200	400023580	9910	9910	9910	9910	32
370	20240718	144100	399706460	9910	9900	9910	9900	62
371	20240718	144000	399092100	9910	9910	9910	9910	29
372	20240718	143900	398804710	9910	9910	9910	9910	27
373	20240718	143800	398537140	9880	9880	9880	9880	146
374	20240718	143700	397094660	9860	9880	9880	9860	35
375	20240718	143600	396749130	9870	9910	9910	9870	571
376	20240718	143500	391106670	9910	9910	9910	9910	2
377	20240718	143400	391086850	9920	9920	9920	9920	34
378	20240718	143300	390749570	9920	9920	9920	9920	45
379	20240718	143200	390303170	9920	9930	9930	9920	50
380	20240718	143100	389806970	9930	9930	9930	9930	33
381	20240718	143000	389479280	9930	9930	9940	9920	344
382	20240718	142900	386060390	9940	9930	9940	9930	26
383	20240718	142800	385801980	9930	9940	9940	9930	50
384	20240718	142700	385305200	9930	9930	9940	9930	32
385	20240718	142600	384987160	9930	9940	9940	9930	36
386	20240718	142500	384629450	9910	9920	9920	9910	5
387	20240718	142400	384579860	9930	9940	9940	9930	181
388	20240718	142300	382782140	9940	9940	9940	9940	34
389	20240718	142200	382444180	9940	9930	9940	9920	37
390	20240718	142100	382076490	9940	9930	9940	9930	41
391	20240718	142000	381669070	9930	9940	9940	9930	10
392	20240718	141900	381569710	9950	9960	9960	9920	172
393	20240718	141800	379861000	9940	9960	9960	9930	149
394	20240718	141700	378380660	9940	9940	9940	9940	31
395	20240718	141600	378072520	9960	9940	9960	9940	50
396	20240718	141500	377574880	9960	9940	9960	9940	53
397	20240718	141400	377047560	9950	9960	9960	9950	31
398	20240718	141300	376738820	9960	9940	9960	9940	29
399	20240718	141200	376450020	9950	9960	9960	9950	48
400	20240718	141100	375972100	9960	9940	9960	9940	32
401	20240718	141000	375653440	9930	9940	9960	9930	43
402	20240718	140900	375225570	9940	9960	9960	9940	43
403	20240718	140800	374797590	9960	9960	9960	9960	31
404	20240718	140700	374488830	9960	9960	9960	9960	10
405	20240718	140600	374389230	9960	9960	9960	9960	1
406	20240718	140500	374379270	9900	9950	9950	9900	813
407	20240718	140400	366323880	9970	9950	9970	9950	33
408	20240718	140300	365994930	9950	9980	9980	9950	28
409	20240718	140200	365715650	9970	9990	9990	9970	72
410	20240718	140100	364997210	9990	9990	9990	9990	9
411	20240718	140000	364907300	9940	9990	9990	9940	77
412	20240718	135900	364139760	9990	9990	9990	9990	22
413	20240718	135800	363919980	9960	9970	9990	9960	59
414	20240718	135700	363331270	10000	10000	10000	10000	0
415	20240718	135600	363331270	10000	9970	10000	9970	43
416	20240718	135500	362902410	10000	9970	10000	9970	54
417	20240718	135400	362363190	10000	10000	10000	10000	28
418	20240718	135300	362083190	10000	9940	10000	9940	27
419	20240718	135200	361814570	9940	9940	9940	9930	100
420	20240718	135100	360820610	9940	9940	9940	9940	54
421	20240718	135000	360283850	9970	9940	9970	9930	151
422	20240718	134900	358782830	9990	9990	9990	9990	33
423	20240718	134800	358453160	10000	9960	10000	9920	388
424	20240718	134700	354599640	9960	10010	10010	9960	42
425	20240718	134600	354181130	9950	9950	9950	9950	0
426	20240718	134500	354181130	9950	9970	9970	9950	121
427	20240718	134400	352976170	9970	9980	9980	9970	38
428	20240718	134300	352597290	9970	9970	9970	9970	25
429	20240718	134200	352348040	9970	9970	9970	9970	0
430	20240718	134100	352348040	9970	9990	10000	9970	254
431	20240718	134000	349812510	9980	9990	9990	9980	66
432	20240718	133900	349153270	10010	10010	10010	10010	2
433	20240718	133800	349133250	10010	10010	10010	10010	6
434	20240718	133700	349073190	9980	9980	9980	9970	79
435	20240718	133600	348285080	9980	9990	9990	9980	41
436	20240718	133500	347875510	10000	10000	10000	10000	0
437	20240718	133400	347875510	10000	10000	10000	10000	6
438	20240718	133300	347815510	10000	9970	10000	9970	60
439	20240718	133200	347216280	9970	9970	9970	9960	32
440	20240718	133100	346897270	9970	9970	9970	9970	29
441	20240718	133000	346608140	9950	9960	9960	9940	111
442	20240718	132900	345503690	9970	9970	9970	9960	54
443	20240718	132800	344965330	9970	9970	9970	9970	59
444	20240718	132700	344377100	9970	9960	9970	9960	18
445	20240718	132600	344197670	9960	9960	9960	9960	2
446	20240718	132500	344177750	9960	9960	9960	9960	14
447	20240718	132400	344038310	9970	9960	9970	9930	430
448	20240718	132300	339767910	9970	9970	9970	9970	30
449	20240718	132200	339468810	9970	9960	9970	9960	34
450	20240718	132100	339130000	9960	9960	9960	9960	10
451	20240718	132000	339030400	9960	9970	9970	9940	337
452	20240718	131900	335676060	9970	9980	9980	9970	26
453	20240718	131800	335416680	9970	9980	9980	9970	33
454	20240718	131700	335087370	10000	9970	10000	9960	51
455	20240718	131600	334579330	9970	9980	9980	9970	52
456	20240718	131500	334060870	9970	9990	9990	9970	46
457	20240718	131400	333601960	9980	10000	10000	9980	447
458	20240718	131300	329137970	9990	9990	9990	9990	0
459	20240718	131200	329137970	9990	10000	10000	9990	309
460	20240718	131100	326050360	10020	10020	10020	10020	0
461	20240718	131000	326050360	10020	10020	10020	10020	0
462	20240718	130900	326050360	10020	10020	10020	10020	2
463	20240718	130800	326030320	10000	10000	10000	10000	0
464	20240718	130700	326030320	10000	10000	10000	10000	30
465	20240718	130600	325730320	9990	9990	9990	9990	52
466	20240718	130500	325210840	10000	10000	10000	10000	3
467	20240718	130400	325180840	10000	10000	10000	10000	23
468	20240718	130300	324950840	10000	10000	10000	10000	13
469	20240718	130200	324820840	10000	10000	10000	10000	0
470	20240718	130100	324820840	10000	10000	10000	10000	17
471	20240718	130000	324650840	9990	9990	9990	9990	0
472	20240718	125900	324650840	9990	10000	10000	9980	237
473	20240718	125800	322283740	9990	9990	9990	9990	0
474	20240718	125700	322283740	9990	9990	9990	9990	0
475	20240718	125600	322283740	9990	9990	9990	9990	0
476	20240718	125500	322283740	9990	9990	9990	9990	1
477	20240718	125400	322273750	9990	10000	10000	9990	25
478	20240718	125300	322023950	10000	10000	10000	10000	56
479	20240718	125200	321463950	10000	10000	10000	10000	37
480	20240718	125100	321093950	10000	10000	10000	10000	58
481	20240718	125000	320513950	10000	10000	10000	10000	11
482	20240718	124900	320403950	10000	10000	10000	10000	1
483	20240718	124800	320393950	10010	10000	10010	9990	141
484	20240718	124700	318984980	10000	10000	10000	10000	13
485	20240718	124600	318854980	10000	10000	10000	9990	131
486	20240718	124500	317545310	10010	10050	10050	10010	54
487	20240718	124400	317004730	10020	10020	10020	10020	50
488	20240718	124300	316503730	10020	10020	10020	10020	0
489	20240718	124200	316503730	10020	10020	10020	10020	0
490	20240718	124100	316503730	10020	10010	10020	10010	348
491	20240718	124000	313020080	9990	9980	9990	9980	645
492	20240718	123900	306578120	9970	9970	9970	9950	2006
493	20240718	123800	286580240	9970	9970	9970	9970	18
494	20240718	123700	286400780	9970	9970	9970	9970	71
495	20240718	123600	285692910	9970	9970	9970	9970	0
496	20240718	123500	285692910	9970	9970	9970	9970	17
497	20240718	123400	285523420	9960	9960	9960	9960	2
498	20240718	123300	285503500	9960	9960	9960	9960	19
499	20240718	123200	285314260	9960	9960	9960	9960	15
500	20240718	123100	285164860	9970	9960	9970	9960	26
501	20240718	123000	284905840	9970	9950	9970	9950	152
502	20240718	122900	283391460	9970	9940	9970	9940	5
503	20240718	122800	283341670	9970	9970	9970	9970	1
504	20240718	122700	283331700	9970	9950	9970	9930	275
505	20240718	122600	280598280	9960	9960	9960	9960	29
506	20240718	122500	280309440	9950	9970	9970	9950	34
507	20240718	122400	279970510	9970	9960	9970	9960	16
508	20240718	122300	279811020	9960	9960	9960	9960	3
509	20240718	122200	279781140	9960	9960	9960	9960	7
510	20240718	122100	279711420	9970	9950	9970	9950	36
511	20240718	122000	279352700	9950	9950	9950	9950	0
512	20240718	121900	279352700	9950	9970	9970	9950	188
513	20240718	121800	277481430	9970	9970	9970	9970	28
514	20240718	121700	277202270	9970	9970	9970	9970	75
515	20240718	121600	276454520	9980	9970	9980	9970	103
516	20240718	121500	275426610	9980	9980	9980	9980	41
517	20240718	121400	275017430	9980	9980	9980	9980	41
518	20240718	121300	274608250	9980	9970	9980	9970	86
519	20240718	121200	273750350	9980	9980	9980	9980	2
520	20240718	121100	273730390	9970	9970	9970	9970	46
521	20240718	121000	273271770	9980	9960	9980	9960	69
522	20240718	120900	272584210	9970	9970	9970	9970	14
523	20240718	120800	272444630	9970	9970	9970	9960	72
524	20240718	120700	271726800	9970	9980	9980	9970	91
525	20240718	120600	270818960	9970	9970	9970	9970	16
526	20240718	120500	270659440	9970	9970	9970	9970	25
527	20240718	120400	270410190	9970	9980	9980	9970	67
528	20240718	120300	269741660	9980	9970	9980	9970	31
529	20240718	120200	269432570	9970	9970	9970	9970	47
530	20240718	120100	268963980	9970	9970	9970	9970	3
531	20240718	120000	268934070	9970	9970	9980	9970	158
532	20240718	115900	267358630	9970	9970	9970	9970	45
533	20240718	115800	266909980	9970	9960	9970	9960	60
534	20240718	115700	266311810	9970	9970	9970	9970	10
535	20240718	115600	266212110	9970	9970	9980	9970	54
536	20240718	115500	265673700	9960	9950	9970	9950	22
537	20240718	115400	265454410	9960	9960	9960	9960	44
538	20240718	115300	265016170	9970	9970	9970	9970	27
539	20240718	115200	264746980	9970	9970	9970	9970	6
540	20240718	115100	264687160	9910	9910	9910	9910	0
541	20240718	115000	264687160	9910	9950	9970	9900	247
542	20240718	114900	262237670	9970	9950	9970	9950	66
543	20240718	114800	261580490	9950	9950	9950	9950	32
544	20240718	114700	261262090	9950	9950	9950	9950	25
545	20240718	114600	261013340	9950	9950	9950	9950	27
546	20240718	114500	260744690	9950	9940	9950	9940	50
547	20240718	114400	260247430	9940	9940	9940	9940	59
548	20240718	114300	259660970	9950	9950	9950	9950	26
549	20240718	114200	259402270	9950	9950	9950	9950	29
550	20240718	114100	259113720	9940	9930	9950	9930	42
551	20240718	114000	258695860	9940	9940	9950	9940	48
552	20240718	113900	258218480	9950	9940	9950	9940	30
553	20240718	113800	257920010	9950	9950	9950	9940	186
554	20240718	113700	256069460	9950	9940	9950	9940	27
555	20240718	113600	255800830	9950	9950	9950	9950	39
556	20240718	113500	255412780	9950	9950	9950	9940	33
557	20240718	113400	255084470	9950	9940	9950	9940	56
558	20240718	113300	254527380	9950	9940	9950	9940	30
559	20240718	113200	254229080	9950	9940	9950	9940	76
560	20240718	113100	253473380	9940	9940	9940	9810	781
561	20240718	113000	245754210	9940	9950	9950	9930	45
562	20240718	112900	245306710	9940	9940	9950	9930	52
563	20240718	112800	244789660	9940	9950	9950	9940	30
564	20240718	112700	244491170	9950	9950	9950	9950	52
565	20240718	112600	243973770	9950	9950	9950	9950	26
566	20240718	112500	243715070	9950	9950	9950	9950	27
567	20240718	112400	243446420	9930	9950	9950	9930	39
568	20240718	112300	243058510	9950	9950	9950	9950	61
569	20240718	112200	242451560	9950	9970	9970	9950	33
570	20240718	112100	242122650	9970	9970	9970	9970	30
571	20240718	112000	241823550	9960	9970	9970	9960	40
572	20240718	111900	241424940	9960	9970	9970	9960	55
573	20240718	111800	240876860	9970	9970	9970	9970	0
574	20240718	111700	240876860	9970	9950	9970	9950	52
575	20240718	111600	240358920	9970	9960	9970	9960	52
576	20240718	111500	239840780	9950	9950	9950	9950	14
577	20240718	111400	239701480	9950	9950	9950	9950	28
578	20240718	111300	239422880	9950	9940	9950	9940	45
579	20240718	111200	238975290	9950	9950	9950	9950	27
580	20240718	111100	238706640	9950	9920	9950	9900	225
581	20240718	111000	236476120	9980	9940	9980	9910	40
582	20240718	110900	236078060	9960	9950	9960	9950	15
583	20240718	110800	235928760	9980	9980	9980	9980	26
584	20240718	110700	235669280	9980	9980	9980	9980	1
585	20240718	110600	235659300	9840	9970	9980	9840	445
586	20240718	110500	231261380	9980	9960	9980	9960	45
587	20240718	110400	230812540	9960	9960	9990	9960	32
588	20240718	110300	230493280	9970	9970	9970	9970	28
589	20240718	110200	230214120	9960	9950	9960	9950	33
590	20240718	110100	229885470	9960	9980	9990	9960	62
591	20240718	110000	229266960	9980	9980	9980	9980	26
592	20240718	105900	229007480	9960	9990	9990	9960	30
593	20240718	105800	228707900	9980	9980	9980	9960	42
594	20240718	105700	228288780	9970	9980	9980	9970	60
595	20240718	105600	227690180	9980	9980	9980	9980	5
596	20240718	105500	227640280	9910	9910	9910	9910	1
597	20240718	105400	227630370	9900	9990	9990	9900	963
598	20240718	105300	218075770	9970	9980	9980	9970	39
599	20240718	105200	217686910	9990	9990	9990	9980	203
600	20240718	105100	215659350	10000	9990	10000	9990	93
601	20240718	105000	214730150	9990	10000	10000	9990	35
602	20240718	104900	214380460	9990	9990	9990	9990	3
603	20240718	104800	214350490	9990	10000	10000	9990	97
604	20240718	104700	213381320	10000	10000	10000	10000	83
605	20240718	104600	212551320	9990	9990	9990	9990	23
606	20240718	104500	212321550	9990	9990	9990	9990	0
607	20240718	104400	212321550	9990	10000	10000	9990	89
608	20240718	104300	211432260	10000	10000	10000	10000	187
609	20240718	104200	209562260	10000	10000	10000	10000	10
610	20240718	104100	209462260	10000	10000	10000	10000	4
611	20240718	104000	209422260	10000	10000	10000	10000	14
612	20240718	103900	209282260	9990	9990	9990	9990	0
613	20240718	103800	209282260	9990	9990	9990	9990	10
614	20240718	103700	209182360	10000	10000	10000	10000	16
615	20240718	103600	209022360	9990	10000	10000	9990	25
616	20240718	103500	208772400	10000	9990	10000	9980	149
617	20240718	103400	207284820	10000	10000	10000	10000	57
618	20240718	103300	206714820	10000	10000	10000	10000	44
619	20240718	103200	206274820	10000	10000	10000	10000	30
620	20240718	103100	205974820	9990	10000	10000	9990	86
621	20240718	103000	205114830	10000	10000	10000	10000	235
622	20240718	102900	202764830	10000	10000	10000	10000	0
623	20240718	102800	202764830	10000	10000	10000	10000	15
624	20240718	102700	202614830	9990	9990	9990	9990	0
625	20240718	102600	202614830	9990	10000	10000	9990	88
626	20240718	102500	201734890	10000	10000	10000	10000	101
627	20240718	102400	200724890	10000	10000	10000	10000	0
628	20240718	102300	200724890	10000	10000	10000	10000	0
629	20240718	102200	200724890	10000	10000	10000	10000	151
630	20240718	102100	199214890	10000	10000	10000	10000	0
631	20240718	102000	199214890	10000	10000	10000	10000	7
632	20240718	101900	199144890	10000	10000	10000	10000	21
633	20240718	101800	198934890	9990	9990	9990	9990	501
634	20240718	101700	193929900	10000	10000	10000	10000	42
635	20240718	101600	193509900	9980	10020	10020	9960	337
636	20240718	101500	190152120	9960	9990	9990	9960	120
637	20240718	101400	188954680	9990	9990	9990	9990	112
638	20240718	101300	187835800	10020	10010	10020	10000	55
639	20240718	101200	187285770	9990	9990	9990	9990	0
640	20240718	101100	187285770	9990	10000	10000	9990	281
641	20240718	101000	184476690	10030	10030	10030	10030	11
642	20240718	100900	184366360	10030	10000	10030	10000	632
643	20240718	100800	178044920	10000	10000	10000	10000	14
644	20240718	100700	177904920	9990	9990	9990	9930	131
645	20240718	100600	176601720	9990	9990	10000	9990	48
646	20240718	100500	176121930	9990	9990	10000	9990	59
647	20240718	100400	175532260	9990	9990	10000	9990	29
648	20240718	100300	175242320	9990	9990	10000	9990	32
649	20240718	100200	174922360	9990	9990	10000	9990	62
650	20240718	100100	174302680	9990	9990	9990	9990	15
651	20240718	100000	174152830	10000	10000	10000	9990	44
652	20240718	095900	173712970	10000	10000	10000	10000	25
653	20240718	095800	173462970	10000	10000	10000	10000	245
654	20240718	095700	171012970	10000	10000	10000	10000	146
655	20240718	095600	169552970	10000	9990	10000	9980	32
656	20240718	095500	169233190	9990	9990	9990	9990	80
657	20240718	095400	168433990	9990	9990	9990	9990	71
658	20240718	095300	167724700	9990	9990	9990	9990	28
659	20240718	095200	167444980	9990	9990	9990	9990	37
660	20240718	095100	167075350	9990	9990	9990	9990	37
661	20240718	095000	166705720	9990	9950	9990	9950	14
662	20240718	094900	166565940	9950	9990	9990	9950	164
663	20240718	094800	164931730	9970	9990	9990	9970	34
664	20240718	094700	164592130	9980	10000	10000	9980	85
665	20240718	094600	163742850	10030	10000	10120	9960	837
666	20240718	094500	155349330	10000	10000	10000	10000	30
667	20240718	094400	155049330	10000	10000	10000	10000	1
668	20240718	094300	155039330	10000	9980	10000	9980	60
669	20240718	094200	154439510	10000	10000	10000	10000	1028
670	20240718	094100	144159510	10000	10000	10000	10000	26
671	20240718	094000	143899510	10000	10000	10000	10000	26
672	20240718	093900	143639510	10000	10000	10000	10000	25
673	20240718	093800	143389510	10000	9960	10000	9930	276
674	20240718	093700	140644230	10000	10000	10000	10000	27
675	20240718	093600	140374230	10000	9990	10000	9990	27
676	20240718	093500	140104410	9990	9960	9990	9910	392
677	20240718	093400	136212530	9990	9950	9990	9950	6
678	20240718	093300	136152710	9950	9970	9990	9950	150
679	20240718	093200	134659590	9980	9990	9990	9980	178
680	20240718	093100	132883100	10000	9990	10000	9990	40
681	20240718	093000	132483280	10000	10000	10000	10000	50
682	20240718	092900	131983280	10000	9980	10000	9980	446
683	20240718	092800	127523320	10000	9970	10000	9970	77
684	20240718	092700	126754790	9970	9970	9970	9970	36
685	20240718	092600	126395870	9970	9970	9970	9970	42
686	20240718	092500	125977130	9970	10000	10000	9970	70
687	20240718	092400	125278140	10000	10000	10000	10000	28
688	20240718	092300	124998140	10000	9960	10000	9960	29
689	20240718	092200	124708370	9950	10000	10000	9950	24
690	20240718	092100	124468850	9980	9970	9980	9970	572
691	20240718	092000	118762010	9960	9970	9970	9950	131
692	20240718	091900	117457510	9950	9950	9970	9890	821
693	20240718	091800	109287570	9880	9900	9930	9880	1682
694	20240718	091700	92593360	9850	9890	9890	9850	117
695	20240718	091600	91436270	9840	9890	9900	9830	71
696	20240718	091500	90736380	9890	9890	9890	9820	78
697	20240718	091400	89968720	9910	9810	9910	9800	722
698	20240718	091300	82882710	9900	9850	9900	9850	26
699	20240718	091200	82625560	9900	9800	9900	9800	1164
700	20240718	091100	71205520	9790	9810	9810	9790	242
701	20240718	091000	68831540	9800	9800	9800	9790	514
702	20240718	090900	63794400	9800	9780	9810	9760	608
703	20240718	090800	57843090	9780	9750	9780	9750	1071
704	20240718	090700	47396400	9750	9750	9790	9750	675
705	20240718	090600	40814910	9790	9800	9800	9750	1424
706	20240718	090500	26915560	9810	9870	9870	9800	1811
707	20240718	090400	9127510	9870	9890	9930	9870	43
708	20240718	090300	8702700	9960	9960	9960	9960	8
709	20240718	090200	8623020	9970	9980	9980	9970	13
710	20240718	090100	8493320	9980	9890	9980	9890	9
711	20240718	090000	8403860	9980	9850	9990	9850	853