KissMeData/333620/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210600	867533220	9690	9690	9690	9690	288
3	20240718	210500	867533220	9690	9690	9690	9690	0
4	20240718	210400	867533220	9690	9690	9690	9690	0
5	20240718	210300	867533220	9690	9690	9690	9690	0
6	20240718	210200	867533220	9690	9690	9690	9690	0
7	20240718	210100	867533220	9690	9690	9690	9690	0
8	20240718	210000	867533220	9690	9690	9690	9690	0
9	20240718	205900	867533220	9690	9690	9690	9690	0
10	20240718	205800	867533220	9690	9690	9690	9690	0
11	20240718	205700	867533220	9690	9690	9690	9690	0
12	20240718	205600	867533220	9690	9690	9690	9690	0
13	20240718	205500	867533220	9690	9690	9690	9690	0
14	20240718	205400	867533220	9690	9690	9690	9690	0
15	20240718	205300	867533220	9690	9690	9690	9690	0
16	20240718	205200	867533220	9690	9690	9690	9690	0
17	20240718	205100	867533220	9690	9690	9690	9690	0
18	20240718	205000	867533220	9690	9690	9690	9690	0
19	20240718	204900	867533220	9690	9690	9690	9690	0
20	20240718	204800	867533220	9690	9690	9690	9690	0
21	20240718	204700	867533220	9690	9690	9690	9690	0
22	20240718	204600	867533220	9690	9690	9690	9690	0
23	20240718	204500	867533220	9690	9690	9690	9690	0
24	20240718	204400	867533220	9690	9690	9690	9690	0
25	20240718	204300	867533220	9690	9690	9690	9690	0
26	20240718	204200	867533220	9690	9690	9690	9690	0
27	20240718	204100	867533220	9690	9690	9690	9690	0
28	20240718	204000	867533220	9690	9690	9690	9690	0
29	20240718	203900	867533220	9690	9690	9690	9690	0
30	20240718	203800	867533220	9690	9690	9690	9690	0
31	20240718	203700	867533220	9690	9690	9690	9690	0
32	20240718	203600	867533220	9690	9690	9690	9690	288
33	20240718	203500	867533220	9690	9690	9690	9690	0
34	20240718	203400	867533220	9690	9690	9690	9690	0
35	20240718	203300	867533220	9690	9690	9690	9690	0
36	20240718	203200	867533220	9690	9690	9690	9690	0
37	20240718	203100	867533220	9690	9690	9690	9690	0
38	20240718	203000	867533220	9690	9690	9690	9690	0
39	20240718	202900	867533220	9690	9690	9690	9690	0
40	20240718	202800	867533220	9690	9690	9690	9690	0
41	20240718	202700	867533220	9690	9690	9690	9690	0
42	20240718	202600	867533220	9690	9690	9690	9690	0
43	20240718	202500	867533220	9690	9690	9690	9690	0
44	20240718	202400	867533220	9690	9690	9690	9690	0
45	20240718	202300	867533220	9690	9690	9690	9690	0
46	20240718	202200	867533220	9690	9690	9690	9690	0
47	20240718	202100	867533220	9690	9690	9690	9690	0
48	20240718	202000	867533220	9690	9690	9690	9690	0
49	20240718	201900	867533220	9690	9690	9690	9690	0
50	20240718	201800	867533220	9690	9690	9690	9690	0
51	20240718	201700	867533220	9690	9690	9690	9690	0
52	20240718	201600	867533220	9690	9690	9690	9690	0
53	20240718	201500	867533220	9690	9690	9690	9690	0
54	20240718	201400	867533220	9690	9690	9690	9690	0
55	20240718	201300	867533220	9690	9690	9690	9690	0
56	20240718	201200	867533220	9690	9690	9690	9690	0
57	20240718	201100	867533220	9690	9690	9690	9690	0
58	20240718	201000	867533220	9690	9690	9690	9690	0
59	20240718	200900	867533220	9690	9690	9690	9690	0
60	20240718	200800	867533220	9690	9690	9690	9690	0
61	20240718	200700	867533220	9690	9690	9690	9690	0
62	20240718	200600	867533220	9690	9690	9690	9690	288
63	20240718	200500	867533220	9690	9690	9690	9690	0
64	20240718	200400	867533220	9690	9690	9690	9690	0
65	20240718	200300	867533220	9690	9690	9690	9690	0
66	20240718	200200	867533220	9690	9690	9690	9690	0
67	20240718	200100	867533220	9690	9690	9690	9690	0
68	20240718	200000	867533220	9690	9690	9690	9690	0
69	20240718	195900	867533220	9690	9690	9690	9690	0
70	20240718	195800	867533220	9690	9690	9690	9690	0
71	20240718	195700	867533220	9690	9690	9690	9690	0
72	20240718	195600	867533220	9690	9690	9690	9690	0
73	20240718	195500	867533220	9690	9690	9690	9690	0
74	20240718	195400	867533220	9690	9690	9690	9690	0
75	20240718	195300	867533220	9690	9690	9690	9690	0
76	20240718	195200	867533220	9690	9690	9690	9690	0
77	20240718	195100	867533220	9690	9690	9690	9690	0
78	20240718	195000	867533220	9690	9690	9690	9690	0
79	20240718	194900	867533220	9690	9690	9690	9690	0
80	20240718	194800	867533220	9690	9690	9690	9690	0
81	20240718	194700	867533220	9690	9690	9690	9690	0
82	20240718	194600	867533220	9690	9690	9690	9690	0
83	20240718	194500	867533220	9690	9690	9690	9690	0
84	20240718	194400	867533220	9690	9690	9690	9690	0
85	20240718	194300	867533220	9690	9690	9690	9690	0
86	20240718	194200	867533220	9690	9690	9690	9690	0
87	20240718	194100	867533220	9690	9690	9690	9690	0
88	20240718	194000	867533220	9690	9690	9690	9690	0
89	20240718	193900	867533220	9690	9690	9690	9690	0
90	20240718	193800	867533220	9690	9690	9690	9690	0
91	20240718	193700	867533220	9690	9690	9690	9690	0
92	20240718	193600	867533220	9690	9690	9690	9690	288
93	20240718	193500	867533220	9690	9690	9690	9690	0
94	20240718	193400	867533220	9690	9690	9690	9690	0
95	20240718	193300	867533220	9690	9690	9690	9690	0
96	20240718	193200	867533220	9690	9690	9690	9690	0
97	20240718	193100	867533220	9690	9690	9690	9690	0
98	20240718	193000	867533220	9690	9690	9690	9690	0
99	20240718	192900	867533220	9690	9690	9690	9690	0
100	20240718	192800	867533220	9690	9690	9690	9690	0
101	20240718	192700	867533220	9690	9690	9690	9690	0
102	20240718	192600	867533220	9690	9690	9690	9690	0
103	20240718	192500	867533220	9690	9690	9690	9690	0
104	20240718	192400	867533220	9690	9690	9690	9690	0
105	20240718	192300	867533220	9690	9690	9690	9690	0
106	20240718	192200	867533220	9690	9690	9690	9690	0
107	20240718	192100	867533220	9690	9690	9690	9690	0
108	20240718	192000	867533220	9690	9690	9690	9690	0
109	20240718	191900	867533220	9690	9690	9690	9690	0
110	20240718	191800	867533220	9690	9690	9690	9690	0
111	20240718	191700	867533220	9690	9690	9690	9690	0
112	20240718	191600	867533220	9690	9690	9690	9690	0
113	20240718	191500	867533220	9690	9690	9690	9690	0
114	20240718	191400	867533220	9690	9690	9690	9690	0
115	20240718	191300	867533220	9690	9690	9690	9690	0
116	20240718	191200	867533220	9690	9690	9690	9690	0
117	20240718	191100	867533220	9690	9690	9690	9690	0
118	20240718	191000	867533220	9690	9690	9690	9690	0
119	20240718	190900	867533220	9690	9690	9690	9690	0
120	20240718	190800	867533220	9690	9690	9690	9690	0
121	20240718	190700	867533220	9690	9690	9690	9690	0
122	20240718	190600	867533220	9690	9690	9690	9690	288
123	20240718	190500	867533220	9690	9690	9690	9690	0
124	20240718	190400	867533220	9690	9690	9690	9690	0
125	20240718	190300	867533220	9690	9690	9690	9690	0
126	20240718	190200	867533220	9690	9690	9690	9690	0
127	20240718	190100	867533220	9690	9690	9690	9690	0
128	20240718	190000	867533220	9690	9690	9690	9690	0
129	20240718	185900	867533220	9690	9690	9690	9690	0
130	20240718	185800	867533220	9690	9690	9690	9690	0
131	20240718	185700	867533220	9690	9690	9690	9690	0
132	20240718	185600	867533220	9690	9690	9690	9690	0
133	20240718	185500	867533220	9690	9690	9690	9690	0
134	20240718	185400	867533220	9690	9690	9690	9690	0
135	20240718	185300	867533220	9690	9690	9690	9690	0
136	20240718	185200	867533220	9690	9690	9690	9690	0
137	20240718	185100	867533220	9690	9690	9690	9690	0
138	20240718	185000	867533220	9690	9690	9690	9690	0
139	20240718	184900	867533220	9690	9690	9690	9690	0
140	20240718	184800	867533220	9690	9690	9690	9690	0
141	20240718	184700	867533220	9690	9690	9690	9690	0
142	20240718	184600	867533220	9690	9690	9690	9690	0
143	20240718	184500	867533220	9690	9690	9690	9690	0
144	20240718	184400	867533220	9690	9690	9690	9690	0
145	20240718	184300	867533220	9690	9690	9690	9690	0
146	20240718	184200	867533220	9690	9690	9690	9690	0
147	20240718	184100	867533220	9690	9690	9690	9690	0
148	20240718	184000	867533220	9690	9690	9690	9690	0
149	20240718	183900	867533220	9690	9690	9690	9690	0
150	20240718	183800	867533220	9690	9690	9690	9690	0
151	20240718	183700	867533220	9690	9690	9690	9690	0
152	20240718	183600	867533220	9690	9690	9690	9690	288
153	20240718	183500	867533220	9690	9690	9690	9690	0
154	20240718	183400	867533220	9690	9690	9690	9690	0
155	20240718	183300	867533220	9690	9690	9690	9690	0
156	20240718	183200	867533220	9690	9690	9690	9690	0
157	20240718	183100	867533220	9690	9690	9690	9690	0
158	20240718	183000	867533220	9690	9690	9690	9690	0
159	20240718	182900	867533220	9690	9690	9690	9690	0
160	20240718	182800	867533220	9690	9690	9690	9690	0
161	20240718	182700	867533220	9690	9690	9690	9690	0
162	20240718	182600	867533220	9690	9690	9690	9690	0
163	20240718	182500	867533220	9690	9690	9690	9690	0
164	20240718	182400	867533220	9690	9690	9690	9690	0
165	20240718	182300	867533220	9690	9690	9690	9690	0
166	20240718	182200	867533220	9690	9690	9690	9690	0
167	20240718	182100	867533220	9690	9690	9690	9690	0
168	20240718	182000	867533220	9690	9690	9690	9690	0
169	20240718	181900	867533220	9690	9690	9690	9690	0
170	20240718	181800	867533220	9690	9690	9690	9690	0
171	20240718	181700	867533220	9690	9690	9690	9690	0
172	20240718	181600	867533220	9690	9690	9690	9690	0
173	20240718	181500	867533220	9690	9690	9690	9690	0
174	20240718	181400	867533220	9690	9690	9690	9690	0
175	20240718	181300	867533220	9690	9690	9690	9690	0
176	20240718	181200	867533220	9690	9690	9690	9690	0
177	20240718	181100	867533220	9690	9690	9690	9690	0
178	20240718	181000	867533220	9690	9690	9690	9690	0
179	20240718	180900	867533220	9690	9690	9690	9690	0
180	20240718	180800	867533220	9690	9690	9690	9690	0
181	20240718	180700	867533220	9690	9690	9690	9690	0
182	20240718	180600	867533220	9690	9690	9690	9690	288
183	20240718	180500	867533220	9690	9690	9690	9690	0
184	20240718	180400	867533220	9690	9690	9690	9690	0
185	20240718	180300	867533220	9690	9690	9690	9690	0
186	20240718	180200	867533220	9690	9690	9690	9690	0
187	20240718	180100	867533220	9690	9690	9690	9690	0
188	20240718	180000	867533220	9690	9690	9690	9690	0
189	20240718	175900	867533220	9690	9690	9690	9690	0
190	20240718	175800	867533220	9690	9690	9690	9690	0
191	20240718	175700	867533220	9690	9690	9690	9690	0
192	20240718	175600	867533220	9690	9690	9690	9690	0
193	20240718	175500	867533220	9690	9690	9690	9690	0
194	20240718	175400	867533220	9690	9690	9690	9690	0
195	20240718	175300	867533220	9690	9690	9690	9690	0
196	20240718	175200	867533220	9690	9690	9690	9690	0
197	20240718	175100	867533220	9690	9690	9690	9690	0
198	20240718	175000	867533220	9690	9690	9690	9690	0
199	20240718	174900	867533220	9690	9690	9690	9690	0
200	20240718	174800	867533220	9690	9690	9690	9690	0
201	20240718	174700	867533220	9690	9690	9690	9690	0
202	20240718	174600	867533220	9690	9690	9690	9690	0
203	20240718	174500	867533220	9690	9690	9690	9690	0
204	20240718	174400	867533220	9690	9690	9690	9690	0
205	20240718	174300	867533220	9690	9690	9690	9690	0
206	20240718	174200	867533220	9690	9690	9690	9690	0
207	20240718	174100	867533220	9690	9690	9690	9690	0
208	20240718	174000	867533220	9690	9690	9690	9690	0
209	20240718	173900	867533220	9690	9690	9690	9690	0
210	20240718	173800	867533220	9690	9690	9690	9690	0
211	20240718	173700	867533220	9690	9690	9690	9690	0
212	20240718	173600	867533220	9690	9690	9690	9690	288
213	20240718	173500	867533220	9690	9690	9690	9690	0
214	20240718	173400	867533220	9690	9690	9690	9690	0
215	20240718	173300	867533220	9690	9690	9690	9690	0
216	20240718	173200	867533220	9690	9690	9690	9690	0
217	20240718	173100	867533220	9690	9690	9690	9690	0
218	20240718	173000	867533220	9690	9690	9690	9690	0
219	20240718	172900	867533220	9690	9690	9690	9690	0
220	20240718	172800	867533220	9690	9690	9690	9690	0
221	20240718	172700	867533220	9690	9690	9690	9690	0
222	20240718	172600	867533220	9690	9690	9690	9690	0
223	20240718	172500	867533220	9690	9690	9690	9690	0
224	20240718	172400	867533220	9690	9690	9690	9690	0
225	20240718	172300	867533220	9690	9690	9690	9690	0
226	20240718	172200	867533220	9690	9690	9690	9690	0
227	20240718	172100	867533220	9690	9690	9690	9690	0
228	20240718	172000	867533220	9690	9690	9690	9690	0
229	20240718	171900	867533220	9690	9690	9690	9690	0
230	20240718	171800	867533220	9690	9690	9690	9690	0
231	20240718	171700	867533220	9690	9690	9690	9690	0
232	20240718	171600	867533220	9690	9690	9690	9690	0
233	20240718	171500	867533220	9690	9690	9690	9690	0
234	20240718	171400	867533220	9690	9690	9690	9690	0
235	20240718	171300	867533220	9690	9690	9690	9690	0
236	20240718	171200	867533220	9690	9690	9690	9690	0
237	20240718	171100	867533220	9690	9690	9690	9690	0
238	20240718	171000	867533220	9690	9690	9690	9690	0
239	20240718	170900	867533220	9690	9690	9690	9690	0
240	20240718	170800	867533220	9690	9690	9690	9690	0
241	20240718	170700	867533220	9690	9690	9690	9690	0
242	20240718	170600	867533220	9690	9690	9690	9690	288
243	20240718	170500	867533220	9690	9690	9690	9690	0
244	20240718	170400	867533220	9690	9690	9690	9690	0
245	20240718	170300	867533220	9690	9690	9690	9690	0
246	20240718	170200	867533220	9690	9690	9690	9690	0
247	20240718	170100	867533220	9690	9690	9690	9690	0
248	20240718	170000	867533220	9690	9690	9690	9690	0
249	20240718	165900	867533220	9690	9690	9690	9690	0
250	20240718	165800	867533220	9690	9690	9690	9690	0
251	20240718	165700	867533220	9690	9690	9690	9690	0
252	20240718	165600	867533220	9690	9690	9690	9690	0
253	20240718	165500	867533220	9690	9690	9690	9690	0
254	20240718	165400	867533220	9690	9690	9690	9690	0
255	20240718	165300	867533220	9690	9690	9690	9690	0
256	20240718	165200	867533220	9690	9690	9690	9690	0
257	20240718	165100	867533220	9690	9690	9690	9690	0
258	20240718	165000	867533220	9690	9690	9690	9690	0
259	20240718	164900	867533220	9690	9690	9690	9690	0
260	20240718	164800	867533220	9690	9690	9690	9690	0
261	20240718	164700	867533220	9690	9690	9690	9690	0
262	20240718	164600	867533220	9690	9690	9690	9690	0
263	20240718	164500	867533220	9690	9690	9690	9690	0
264	20240718	164400	867533220	9690	9690	9690	9690	0
265	20240718	164300	867533220	9690	9690	9690	9690	0
266	20240718	164200	867533220	9690	9690	9690	9690	0
267	20240718	164100	867533220	9690	9690	9690	9690	0
268	20240718	164000	867533220	9690	9690	9690	9690	0
269	20240718	163900	867533220	9690	9690	9690	9690	0
270	20240718	163800	867533220	9690	9690	9690	9690	0
271	20240718	163700	867533220	9690	9690	9690	9690	0
272	20240718	163600	867533220	9690	9690	9690	9690	288
273	20240718	163500	867533220	9690	9690	9690	9690	0
274	20240718	163400	867533220	9690	9690	9690	9690	0
275	20240718	163300	867533220	9690	9690	9690	9690	0
276	20240718	163200	867533220	9690	9690	9690	9690	0
277	20240718	163100	867533220	9690	9690	9690	9690	0
278	20240718	163000	867533220	9690	9690	9690	9690	0
279	20240718	162900	867533220	9690	9690	9690	9690	0
280	20240718	162800	867533220	9690	9690	9690	9690	0
281	20240718	162700	867533220	9690	9690	9690	9690	0
282	20240718	162600	867533220	9690	9690	9690	9690	0
283	20240718	162500	867533220	9690	9690	9690	9690	0
284	20240718	162400	867533220	9690	9690	9690	9690	0
285	20240718	162300	867533220	9690	9690	9690	9690	0
286	20240718	162200	867533220	9690	9690	9690	9690	0
287	20240718	162100	867533220	9690	9690	9690	9690	0
288	20240718	162000	867533220	9690	9690	9690	9690	0
289	20240718	161900	867533220	9690	9690	9690	9690	0
290	20240718	161800	867533220	9690	9690	9690	9690	0
291	20240718	161700	867533220	9690	9690	9690	9690	0
292	20240718	161600	867533220	9690	9690	9690	9690	0
293	20240718	161500	867533220	9690	9690	9690	9690	0
294	20240718	161400	867533220	9690	9690	9690	9690	0
295	20240718	161300	867533220	9690	9690	9690	9690	0
296	20240718	161200	867533220	9690	9690	9690	9690	0
297	20240718	161100	867533220	9690	9690	9690	9690	0
298	20240718	161000	867533220	9690	9690	9690	9690	0
299	20240718	160900	867533220	9690	9690	9690	9690	0
300	20240718	160800	867533220	9690	9690	9690	9690	0
301	20240718	160700	867533220	9690	9690	9690	9690	0
302	20240718	160600	867533220	9690	9690	9690	9690	288
303	20240718	160500	867533220	9690	9690	9690	9690	0
304	20240718	160400	867533220	9690	9690	9690	9690	0
305	20240718	160300	867533220	9690	9690	9690	9690	0
306	20240718	160200	867533220	9690	9690	9690	9690	0
307	20240718	160100	867533220	9690	9690	9690	9690	0
308	20240718	160000	867533220	9690	9690	9690	9690	0
309	20240718	155900	867533220	9690	9690	9690	9690	0
310	20240718	155800	867533220	9690	9690	9690	9690	0
311	20240718	155700	867533220	9690	9690	9690	9690	0
312	20240718	155600	867533220	9690	9690	9690	9690	0
313	20240718	155500	867533220	9690	9690	9690	9690	0
314	20240718	155400	867533220	9690	9690	9690	9690	0
315	20240718	155300	867533220	9690	9690	9690	9690	0
316	20240718	155200	867533220	9690	9690	9690	9690	0
317	20240718	155100	867533220	9690	9690	9690	9690	0
318	20240718	155000	867533220	9690	9690	9690	9690	0
319	20240718	154900	867533220	9690	9690	9690	9690	0
320	20240718	154800	867533220	9690	9690	9690	9690	0
321	20240718	154700	867533220	9690	9690	9690	9690	0
322	20240718	154600	867533220	9690	9690	9690	9690	0
323	20240718	154500	867533220	9690	9690	9690	9690	0
324	20240718	154400	867533220	9690	9690	9690	9690	0
325	20240718	154300	867533220	9690	9690	9690	9690	0
326	20240718	154200	867533220	9690	9690	9690	9690	0
327	20240718	154100	867533220	9690	9690	9690	9690	0
328	20240718	154000	867533220	9690	9690	9690	9690	0
329	20240718	153900	867533220	9690	9690	9690	9690	0
330	20240718	153800	867533220	9690	9690	9690	9690	0
331	20240718	153700	867533220	9690	9690	9690	9690	0
332	20240718	153600	867533220	9690	9690	9690	9690	288
333	20240718	153500	867533220	9690	9690	9690	9690	0
334	20240718	153400	867533220	9690	9690	9690	9690	0
335	20240718	153300	867533220	9690	9690	9690	9690	0
336	20240718	153200	867533220	9690	9690	9690	9690	0
337	20240718	153100	867533220	9690	9690	9690	9690	0
338	20240718	153000	867533220	9690	9690	9690	9690	288
339	20240718	152900	864742500	9750	9750	9750	9750	0
340	20240718	152800	864742500	9750	9750	9750	9750	0
341	20240718	152700	864742500	9750	9750	9750	9750	0
342	20240718	152600	864742500	9750	9750	9750	9750	0
343	20240718	152500	864742500	9750	9750	9750	9750	0
344	20240718	152400	864742500	9750	9750	9750	9750	0
345	20240718	152300	864742500	9750	9750	9750	9750	0
346	20240718	152200	864742500	9750	9750	9750	9750	0
347	20240718	152100	864742500	9750	9750	9750	9750	0
348	20240718	152000	864742500	9750	9750	9750	9750	0
349	20240718	151900	864742500	9750	9730	9760	9670	205
350	20240718	151800	862747170	9670	9740	9740	9670	730
351	20240718	151700	855638150	9650	9680	9680	9650	4000
352	20240718	151600	817017010	9680	9680	9680	9680	151
353	20240718	151500	815555330	9680	9680	9680	9680	37
354	20240718	151400	815197170	9680	9690	9690	9680	397
355	20240718	151300	811354110	9760	9710	9760	9690	448
356	20240718	151200	807009510	9700	9750	9750	9700	400
357	20240718	151100	803125880	9760	9760	9760	9760	0
358	20240718	151000	803125880	9760	9760	9760	9760	1
359	20240718	150900	803116120	9770	9770	9770	9770	1
360	20240718	150800	803106350	9790	9790	9790	9790	0
361	20240718	150700	803106350	9790	9790	9790	9790	0
362	20240718	150600	803106350	9790	9760	9790	9760	18
363	20240718	150500	802930400	9760	9770	9770	9760	23
364	20240718	150400	802705910	9770	9770	9770	9770	17
365	20240718	150300	802539820	9800	9790	9800	9790	101
366	20240718	150200	801551020	9790	9790	9790	9790	0
367	20240718	150100	801551020	9790	9790	9790	9790	3
368	20240718	150000	801521650	9790	9790	9790	9790	2
369	20240718	145900	801502070	9790	9790	9790	9790	106
370	20240718	145800	800464330	9790	9770	9790	9770	84
371	20240718	145700	799643130	9770	9770	9770	9770	32
372	20240718	145600	799330490	9740	9750	9750	9740	55
373	20240718	145500	798794560	9750	9750	9750	9750	109
374	20240718	145400	797731810	9790	9780	9790	9780	311
375	20240718	145300	794689120	9770	9760	9770	9760	82
376	20240718	145200	793888300	9780	9760	9780	9760	65
377	20240718	145100	793253880	9770	9770	9770	9770	0
378	20240718	145000	793253880	9770	9770	9770	9770	0
379	20240718	144900	793253880	9770	9770	9770	9770	32
380	20240718	144800	792941240	9770	9780	9780	9770	33
381	20240718	144700	792618820	9760	9720	9760	9720	118
382	20240718	144600	791469700	9710	9710	9710	9710	33
383	20240718	144500	791149270	9690	9690	9690	9690	0
384	20240718	144400	791149270	9690	9750	9750	9690	1032
385	20240718	144300	781143230	9760	9760	9760	9760	1
386	20240718	144200	781133470	9720	9720	9720	9720	63
387	20240718	144100	780521110	9730	9720	9730	9720	33
388	20240718	144000	780200340	9720	9720	9720	9720	81
389	20240718	143900	779413020	9750	9720	9750	9720	34
390	20240718	143800	779082510	9760	9760	9760	9760	1
391	20240718	143700	779072750	9720	9770	9770	9720	32
392	20240718	143600	778761510	9750	9730	9750	9730	731
393	20240718	143500	771640680	9730	9720	9730	9720	94
394	20240718	143400	770726380	9720	9710	9720	9710	34
395	20240718	143300	770396230	9710	9710	9720	9710	40
396	20240718	143200	770007820	9710	9710	9710	9710	0
397	20240718	143100	770007820	9710	9720	9720	9710	1108
398	20240718	143000	759238310	9720	9700	9720	9690	40
399	20240718	142900	758850520	9700	9700	9700	9700	60
400	20240718	142800	758268520	9710	9700	9710	9700	63
401	20240718	142700	757657400	9700	9700	9700	9700	64
402	20240718	142600	757036600	9700	9700	9700	9700	0
403	20240718	142500	757036600	9700	9700	9700	9700	32
404	20240718	142400	756726200	9700	9700	9700	9700	32
405	20240718	142300	756415800	9700	9700	9700	9700	0
406	20240718	142200	756415800	9700	9700	9700	9690	105
407	20240718	142100	755397690	9710	9720	9720	9710	48
408	20240718	142000	754931360	9740	9740	9740	9740	0
409	20240718	141900	754931360	9740	9700	9740	9700	2
410	20240718	141800	754911920	9710	9720	9720	9690	419
411	20240718	141700	750843950	9700	9700	9700	9700	32
412	20240718	141600	750533550	9700	9700	9700	9700	236
413	20240718	141500	748244350	9700	9700	9700	9700	42
414	20240718	141400	747836950	9710	9710	9710	9710	125
415	20240718	141300	746623200	9710	9710	9710	9710	0
416	20240718	141200	746623200	9710	9710	9710	9710	33
417	20240718	141100	746302770	9740	9740	9740	9740	0
418	20240718	141000	746302770	9740	9710	9740	9710	64
419	20240718	140900	745680370	9710	9710	9710	9710	32
420	20240718	140800	745369650	9710	9710	9710	9710	32
421	20240718	140700	745058930	9760	9760	9760	9760	36
422	20240718	140600	744707570	9760	9710	9760	9710	492
423	20240718	140500	739907030	9720	9720	9750	9720	29
424	20240718	140400	739625120	9720	9720	9720	9720	34
425	20240718	140300	739294640	9720	9720	9720	9720	67
426	20240718	140200	738643400	9730	9730	9730	9730	29
427	20240718	140100	738361230	9720	9720	9720	9720	33
428	20240718	140000	738040470	9720	9720	9720	9720	0
429	20240718	135900	738040470	9720	9720	9720	9720	32
430	20240718	135800	737729430	9730	9730	9730	9730	0
431	20240718	135700	737729430	9730	9730	9730	9730	64
432	20240718	135600	737106710	9730	9730	9730	9730	32
433	20240718	135500	736795350	9740	9740	9740	9740	32
434	20240718	135400	736483670	9740	9740	9740	9740	0
435	20240718	135300	736483670	9740	9740	9740	9740	32
436	20240718	135200	736171990	9740	9740	9740	9740	0
437	20240718	135100	736171990	9740	9740	9740	9740	95
438	20240718	135000	735246690	9750	9750	9750	9750	25
439	20240718	134900	735002940	9750	9750	9750	9750	32
440	20240718	134800	734690940	9770	9770	9770	9770	0
441	20240718	134700	734690940	9770	9760	9770	9760	172
442	20240718	134600	733010820	9760	9760	9760	9760	32
443	20240718	134500	732698500	9760	9750	9760	9750	144
444	20240718	134400	731293380	9740	9740	9740	9740	0
445	20240718	134300	731293380	9740	9740	9740	9740	62
446	20240718	134200	730689500	9750	9750	9750	9750	3
447	20240718	134100	730660250	9750	9750	9750	9750	30
448	20240718	134000	730367750	9750	9750	9750	9750	2
449	20240718	133900	730348250	9730	9730	9730	9730	64
450	20240718	133800	729725530	9730	9730	9730	9730	33
451	20240718	133700	729404440	9730	9730	9730	9730	90
452	20240718	133600	728528740	9690	9690	9690	9690	32
453	20240718	133500	728218660	9690	9690	9690	9690	0
454	20240718	133400	728218660	9690	9690	9690	9690	32
455	20240718	133300	727908580	9700	9700	9700	9700	7
456	20240718	133200	727840680	9690	9700	9700	9690	67
457	20240718	133100	727191420	9700	9700	9700	9700	1032
458	20240718	133000	717181020	9700	9700	9700	9700	32
459	20240718	132900	716870620	9700	9700	9700	9700	115
460	20240718	132800	715755120	9730	9730	9730	9730	32
461	20240718	132700	715443760	9710	9710	9740	9710	66
462	20240718	132600	714802870	9710	9710	9710	9710	33
463	20240718	132500	714482440	9710	9710	9710	9710	189
464	20240718	132400	712647250	9720	9720	9720	9720	16
465	20240718	132300	712491730	9710	9710	9710	9710	50
466	20240718	132200	712006230	9710	9710	9710	9710	0
467	20240718	132100	712006230	9710	9710	9710	9710	620
468	20240718	132000	705986030	9670	9670	9670	9670	32
469	20240718	131900	705676590	9670	9680	9680	9670	232
470	20240718	131800	703432590	9680	9680	9680	9680	32
471	20240718	131700	703122830	9680	9680	9680	9680	0
472	20240718	131600	703122830	9680	9670	9710	9670	141
473	20240718	131500	701757080	9670	9720	9720	9670	1320
474	20240718	131400	688969780	9730	9730	9730	9730	39
475	20240718	131300	688590310	9730	9730	9730	9730	32
476	20240718	131200	688278950	9750	9750	9750	9750	0
477	20240718	131100	688278950	9750	9730	9750	9730	64
478	20240718	131000	687655590	9730	9730	9730	9730	31
479	20240718	130900	687353960	9770	9770	9770	9770	0
480	20240718	130800	687353960	9770	9730	9770	9730	33
481	20240718	130700	687032830	9780	9780	9780	9780	32
482	20240718	130600	686719870	9780	9780	9780	9780	5
483	20240718	130500	686670970	9710	9740	9740	9700	351
484	20240718	130400	683254360	9750	9750	9750	9750	8
485	20240718	130300	683176360	9750	9750	9750	9750	0
486	20240718	130200	683176360	9750	9780	9780	9750	32
487	20240718	130100	682864210	9750	9750	9750	9750	0
488	20240718	130000	682864210	9750	9760	9760	9750	64
489	20240718	125900	682240200	9750	9750	9750	9750	32
490	20240718	125800	681928200	9750	9750	9750	9750	72
491	20240718	125700	681226200	9750	9750	9750	9750	0
492	20240718	125600	681226200	9750	9750	9750	9750	30
493	20240718	125500	680933700	9750	9740	9750	9740	64
494	20240718	125400	680310020	9740	9770	9770	9740	32
495	20240718	125300	679997740	9760	9740	9760	9740	35
496	20240718	125200	679656540	9730	9700	9730	9700	65
497	20240718	125100	679025050	9700	9700	9700	9700	32
498	20240718	125000	678714650	9700	9700	9700	9700	0
499	20240718	124900	678714650	9700	9700	9700	9700	32
500	20240718	124800	678404250	9750	9730	9750	9700	2534
501	20240718	124700	653810000	9730	9730	9730	9730	32
502	20240718	124600	653498640	9790	9790	9790	9790	1
503	20240718	124500	653488850	9750	9730	9750	9730	64
504	20240718	124400	652865490	9730	9730	9730	9730	0
505	20240718	124300	652865490	9730	9730	9730	9730	32
506	20240718	124200	652554130	9730	9730	9730	9730	63
507	20240718	124100	651941140	9730	9730	9730	9730	0
508	20240718	124000	651941140	9730	9720	9800	9720	147
509	20240718	123900	650506110	9720	9720	9720	9720	32
510	20240718	123800	650195070	9720	9720	9720	9720	0
511	20240718	123700	650195070	9720	9720	9720	9720	32
512	20240718	123600	649884030	9800	9790	9800	9790	677
513	20240718	123500	643251430	9790	9710	9790	9710	532
514	20240718	123400	638047510	9710	9710	9710	9710	82
515	20240718	123300	637251290	9720	9720	9720	9720	142
516	20240718	123200	635871050	9770	9740	9770	9740	33
517	20240718	123100	635549600	9790	9790	9790	9790	0
518	20240718	123000	635549600	9790	9780	9790	9780	52
519	20240718	122900	635040840	9790	9790	9790	9790	110
520	20240718	122800	633963940	9790	9710	9790	9710	532
521	20240718	122700	628764520	9760	9750	9760	9750	150
522	20240718	122600	627300840	9710	9710	9710	9710	118
523	20240718	122500	626155060	9710	9710	9710	9710	0
524	20240718	122400	626155060	9710	9710	9710	9710	64
525	20240718	122300	625533620	9710	9710	9710	9710	32
526	20240718	122200	625222900	9710	9710	9710	9710	32
527	20240718	122100	624912180	9710	9710	9710	9710	32
528	20240718	122000	624601460	9710	9710	9710	9710	13
529	20240718	121900	624475230	9710	9710	9710	9710	0
530	20240718	121800	624475230	9710	9720	9720	9710	65
531	20240718	121700	623843760	9710	9710	9710	9710	32
532	20240718	121600	623533040	9710	9710	9710	9710	32
533	20240718	121500	623222320	9760	9760	9760	9760	0
534	20240718	121400	623222320	9760	9730	9760	9730	65
535	20240718	121300	622589840	9730	9730	9730	9730	32
536	20240718	121200	622278480	9730	9730	9730	9730	0
537	20240718	121100	622278480	9730	9730	9730	9730	0
538	20240718	121000	622278480	9730	9740	9740	9700	2130
539	20240718	120900	601585270	9730	9730	9740	9730	64
540	20240718	120800	600962380	9740	9720	9740	9720	440
541	20240718	120700	596676990	9720	9750	9750	9720	33
542	20240718	120600	596355630	9760	9760	9760	9760	0
543	20240718	120500	596355630	9760	9760	9760	9760	0
544	20240718	120400	596355630	9760	9720	9760	9720	113
545	20240718	120300	595254870	9750	9750	9750	9750	0
546	20240718	120200	595254870	9750	9750	9750	9750	93
547	20240718	120100	594348120	9720	9720	9720	9720	64
548	20240718	120000	593726040	9720	9720	9720	9720	72
549	20240718	115900	593026200	9720	9720	9720	9720	56
550	20240718	115800	592481880	9720	9720	9720	9720	87
551	20240718	115700	591636240	9720	9730	9730	9720	4001
552	20240718	115600	552737400	9730	9730	9730	9730	120
553	20240718	115500	551569800	9730	9740	9740	9730	38
554	20240718	115400	551200050	9730	9730	9730	9730	55
555	20240718	115300	550664900	9730	9730	9730	9730	145
556	20240718	115200	549254050	9730	9730	9730	9730	64
557	20240718	115100	548631330	9730	9750	9750	9730	87
558	20240718	115000	547784800	9730	9730	9730	9730	55
559	20240718	114900	547249650	9740	9730	9740	9730	64
560	20240718	114800	546626610	9730	9730	9730	9730	55
561	20240718	114700	546091460	9740	9740	9740	9740	32
562	20240718	114600	545779780	9730	9730	9750	9730	439
563	20240718	114500	541508270	9730	9730	9730	9730	56
564	20240718	114400	540963390	9730	9740	9740	9730	645
565	20240718	114300	534683420	9740	9760	9760	9740	30
566	20240718	114200	534391200	9740	9740	9740	9740	64
567	20240718	114100	533767840	9740	9740	9740	9740	55
568	20240718	114000	533232140	9730	9740	9740	9730	151
569	20240718	113900	531761410	9740	9740	9740	9740	64
570	20240718	113800	531138050	9730	9730	9730	9730	155
571	20240718	113700	529629900	9730	9730	9730	9730	119
572	20240718	113600	528472030	9730	9730	9730	9730	96
573	20240718	113500	527537950	9730	9730	9730	9730	55
574	20240718	113400	527002800	9730	9730	9730	9730	75
575	20240718	113300	526273050	9730	9730	9730	9730	120
576	20240718	113200	525105450	9730	9730	9730	9730	97
577	20240718	113100	524161640	9730	9730	9730	9730	119
578	20240718	113000	523003770	9730	9740	9740	9730	119
579	20240718	112900	521845700	9730	9730	9730	9730	32
580	20240718	112800	521534340	9730	9730	9730	9730	55
581	20240718	112700	520999190	9730	9730	9730	9730	55
582	20240718	112600	520464040	9730	9740	9740	9730	79
583	20240718	112500	519695320	9730	9730	9730	9730	87
584	20240718	112400	518848810	9750	9750	9750	9750	45
585	20240718	112300	518410060	9730	9730	9730	9730	485
586	20240718	112200	513691010	9730	9740	9740	9730	67
587	20240718	112100	513038980	9740	9740	9740	9740	33
588	20240718	112000	512717560	9740	9740	9740	9740	158
589	20240718	111900	511178640	9740	9740	9740	9740	88
590	20240718	111800	510321520	9740	9740	9740	9740	32
591	20240718	111700	510009840	9740	9740	9740	9740	87
592	20240718	111600	509162460	9740	9740	9740	9740	32
593	20240718	111500	508850780	9750	9750	9750	9750	10
594	20240718	111400	508753280	9740	9740	9750	9740	617
595	20240718	111300	502743010	9750	9750	9750	9750	2
596	20240718	111200	502723510	9760	9740	9760	9740	157
597	20240718	111100	501193330	9740	9740	9740	9740	55
598	20240718	111000	500657630	9740	9750	9750	9740	66
599	20240718	110900	500014690	9750	9740	9750	9740	60
600	20240718	110800	499430240	9740	9740	9740	9740	102
601	20240718	110700	498436760	9740	9750	9750	9740	108
602	20240718	110600	497384730	9740	9740	9740	9740	87
603	20240718	110500	496537350	9740	9740	9740	9740	406
604	20240718	110400	492582910	9740	9740	9750	9740	275
605	20240718	110300	489904300	9750	9740	9750	9740	637
606	20240718	110200	483699870	9740	9740	9740	9740	55
607	20240718	110100	483164170	9740	9740	9740	9740	118
608	20240718	110000	482014850	9750	9750	9750	9750	1
609	20240718	105900	482005100	9740	9740	9740	9740	120
610	20240718	105800	480836300	9740	9740	9740	9740	331
611	20240718	105700	477612360	9740	9750	9750	9740	168
612	20240718	105600	475975310	9750	9750	9750	9750	55
613	20240718	105500	475439060	9760	9740	9760	9740	102
614	20240718	105400	474443560	9740	9750	9750	9740	119
615	20240718	105300	473284190	9740	9760	9760	9740	1784
616	20240718	105200	455890190	9760	9770	9770	9760	60
617	20240718	105100	455304540	9760	9760	9760	9760	119
618	20240718	105000	454143100	9780	9780	9780	9780	0
619	20240718	104900	454143100	9780	9760	9780	9760	92
620	20240718	104800	453244980	9760	9760	9760	9760	87
621	20240718	104700	452395860	9760	9760	9760	9760	93
622	20240718	104600	451488180	9760	9760	9760	9760	138
623	20240718	104500	450141300	9770	9770	9770	9770	77
624	20240718	104400	449389010	9780	9780	9780	9780	5
625	20240718	104300	449340110	9800	9770	9800	9770	335
626	20240718	104200	446058140	9760	9760	9760	9760	32
627	20240718	104100	445745820	9760	9760	9760	9760	55
628	20240718	104000	445209020	9760	9760	9760	9760	88
629	20240718	103900	444350140	9760	9770	9770	9760	73
630	20240718	103800	443637480	9770	9770	9770	9770	74
631	20240718	103700	442914500	9770	9770	9770	9770	20
632	20240718	103600	442719100	9760	9770	9770	9760	119
633	20240718	103500	441556930	9780	9770	9780	9770	106
634	20240718	103400	440520800	9770	9770	9770	9770	0
635	20240718	103300	440520800	9770	9760	9770	9760	101
636	20240718	103200	439534900	9770	9770	9770	9760	88
637	20240718	103100	438675780	9770	9770	9770	9770	17
638	20240718	103000	438509690	9770	9770	9770	9770	110
639	20240718	102900	437434990	9790	9780	9790	9780	64
640	20240718	102800	436808750	9760	9780	9780	9760	87
641	20240718	102700	435958990	9750	9750	9750	9750	31
642	20240718	102600	435656740	9760	9790	9790	9760	56
643	20240718	102500	435110150	9760	9760	9760	9750	165
644	20240718	102400	433500300	9750	9750	9750	9750	0
645	20240718	102300	433500300	9750	9760	9760	9750	1060
646	20240718	102200	423161530	9760	9760	9760	9760	32
647	20240718	102100	422849210	9760	9770	9770	9760	137
648	20240718	102000	421511770	9770	9800	9820	9770	155
649	20240718	101900	419992900	9800	9790	9800	9790	50
650	20240718	101800	419503320	9790	9790	9790	9790	55
651	20240718	101700	418964870	9790	9770	9790	9760	151
652	20240718	101600	417488410	9760	9770	9770	9760	45
653	20240718	101500	417049080	9760	9770	9770	9760	73
654	20240718	101400	416336190	9770	9760	9770	9760	48
655	20240718	101300	415867550	9770	9770	9780	9770	72
656	20240718	101200	415164100	9770	9760	9770	9760	142
657	20240718	101100	413777890	9760	9760	9760	9760	0
658	20240718	101000	413777890	9760	9770	9770	9760	68
659	20240718	100900	413113950	9770	9770	9770	9770	80
660	20240718	100800	412332350	9760	9770	9780	9760	380
661	20240718	100700	408622060	9780	9790	9790	9780	201
662	20240718	100600	406655280	9790	9790	9790	9790	0
663	20240718	100500	406655280	9790	9780	9790	9760	812
664	20240718	100400	398721940	9780	9770	9780	9770	426
665	20240718	100300	394559670	9780	9780	9780	9780	227
666	20240718	100200	392339610	9780	9830	9830	9780	3043
667	20240718	100100	362517980	9840	9840	9840	9840	0
668	20240718	100000	362517980	9840	9810	9840	9810	265
669	20240718	095900	359916500	9810	9810	9810	9810	355
670	20240718	095800	356433950	9810	9810	9810	9810	0
671	20240718	095700	356433950	9810	9810	9810	9800	344
672	20240718	095600	353060190	9800	9810	9810	9800	228
673	20240718	095500	350825750	9810	9810	9810	9810	294
674	20240718	095400	347941610	9890	9800	9890	9800	1123
675	20240718	095300	336845440	9800	9890	9890	9800	716
676	20240718	095200	329828550	9800	9820	9820	9800	1241
677	20240718	095100	317662100	9810	9810	9810	9800	184
678	20240718	095000	315857380	9800	9810	9820	9800	160
679	20240718	094900	314288190	9810	9810	9810	9810	60
680	20240718	094800	313699590	9810	9820	9820	9810	269
681	20240718	094700	311060040	9810	9830	9830	9810	1145
682	20240718	094600	299823340	9830	9810	9830	9810	97
683	20240718	094500	298870930	9800	9840	9840	9800	2341
684	20240718	094400	275915430	9840	9850	9850	9840	97
685	20240718	094300	274960850	9840	9840	9840	9840	1034
686	20240718	094200	264786290	9840	9850	9850	9840	141
687	20240718	094100	263398630	9840	9850	9850	9840	122
688	20240718	094000	262197590	9840	9830	9840	9830	118
689	20240718	093900	261036710	9820	9840	9840	9820	218
690	20240718	093800	258893200	9840	9850	9850	9840	62
691	20240718	093700	258282820	9850	9850	9850	9850	84
692	20240718	093600	257455420	9840	9850	9850	9840	167
693	20240718	093500	255811870	9880	9880	9890	9880	763
694	20240718	093400	248272820	9880	9880	9880	9880	133
695	20240718	093300	246958780	9880	9880	9880	9880	60
696	20240718	093200	246365980	9880	9880	9880	9880	32
697	20240718	093100	246049820	9890	9900	9900	9890	102
698	20240718	093000	245040760	9900	9900	9900	9900	252
699	20240718	092900	242545960	9900	9900	9920	9900	246
700	20240718	092800	240110480	9890	9840	9890	9800	613
701	20240718	092700	234068850	9780	9790	9790	9780	381
702	20240718	092600	230342290	9780	9800	9830	9780	303
703	20240718	092500	227370200	9770	9770	9770	9770	32
704	20240718	092400	227057560	9770	9760	9770	9760	140
705	20240718	092300	225690450	9760	9820	9820	9750	894
706	20240718	092200	216944660	9820	9820	9820	9820	53
707	20240718	092100	216424200	9820	9850	9850	9820	89
708	20240718	092000	215549200	9850	9900	9900	9850	359
709	20240718	091900	212009310	9900	9910	9940	9900	570
710	20240718	091800	206347560	9910	9820	9910	9810	696
711	20240718	091700	199493510	9830	9840	9840	9830	214
712	20240718	091600	197389550	9830	9880	9880	9830	94
713	20240718	091500	196465130	9880	9820	9950	9820	262
714	20240718	091400	193877790	9830	9830	9850	9830	96
715	20240718	091300	192933450	9990	9890	9990	9890	1800
716	20240718	091200	175012110	9920	9780	9920	9780	922
717	20240718	091100	165942880	9780	9870	9910	9740	1418
718	20240718	091000	152042080	9860	9880	9880	9860	131
719	20240718	090900	150749460	9960	9960	9990	9850	497
720	20240718	090800	145819300	9960	9870	9960	9850	476
721	20240718	090700	141112620	9860	9970	10000	9860	646
722	20240718	090600	134667400	9860	9780	9860	9620	2937
723	20240718	090500	106100720	9770	9860	9870	9760	1358
724	20240718	090400	92777660	9860	9930	10040	9860	2996
725	20240718	090300	63101400	9930	9940	9960	9870	857
726	20240718	090200	54587700	9960	10180	10180	9920	4172
727	20240718	090100	12665860	10270	10200	10270	10150	676
728	20240718	090000	5784800	10210	10200	10210	10200	567