KissMeData/357580/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211200	453427970	9690	9690	9690	9690	404
3	20240718	211100	453427970	9690	9690	9690	9690	0
4	20240718	211000	453427970	9690	9690	9690	9690	0
5	20240718	210900	453427970	9690	9690	9690	9690	0
6	20240718	210800	453427970	9690	9690	9690	9690	0
7	20240718	210700	453427970	9690	9690	9690	9690	0
8	20240718	210600	453427970	9690	9690	9690	9690	0
9	20240718	210500	453427970	9690	9690	9690	9690	0
10	20240718	210400	453427970	9690	9690	9690	9690	0
11	20240718	210300	453427970	9690	9690	9690	9690	0
12	20240718	210200	453427970	9690	9690	9690	9690	0
13	20240718	210100	453427970	9690	9690	9690	9690	0
14	20240718	210000	453427970	9690	9690	9690	9690	0
15	20240718	205900	453427970	9690	9690	9690	9690	0
16	20240718	205800	453427970	9690	9690	9690	9690	0
17	20240718	205700	453427970	9690	9690	9690	9690	0
18	20240718	205600	453427970	9690	9690	9690	9690	0
19	20240718	205500	453427970	9690	9690	9690	9690	0
20	20240718	205400	453427970	9690	9690	9690	9690	0
21	20240718	205300	453427970	9690	9690	9690	9690	0
22	20240718	205200	453427970	9690	9690	9690	9690	0
23	20240718	205100	453427970	9690	9690	9690	9690	0
24	20240718	205000	453427970	9690	9690	9690	9690	0
25	20240718	204900	453427970	9690	9690	9690	9690	0
26	20240718	204800	453427970	9690	9690	9690	9690	0
27	20240718	204700	453427970	9690	9690	9690	9690	0
28	20240718	204600	453427970	9690	9690	9690	9690	0
29	20240718	204500	453427970	9690	9690	9690	9690	0
30	20240718	204400	453427970	9690	9690	9690	9690	0
31	20240718	204300	453427970	9690	9690	9690	9690	0
32	20240718	204200	453427970	9690	9690	9690	9690	404
33	20240718	204100	453427970	9690	9690	9690	9690	0
34	20240718	204000	453427970	9690	9690	9690	9690	0
35	20240718	203900	453427970	9690	9690	9690	9690	0
36	20240718	203800	453427970	9690	9690	9690	9690	0
37	20240718	203700	453427970	9690	9690	9690	9690	0
38	20240718	203600	453427970	9690	9690	9690	9690	0
39	20240718	203500	453427970	9690	9690	9690	9690	0
40	20240718	203400	453427970	9690	9690	9690	9690	0
41	20240718	203300	453427970	9690	9690	9690	9690	0
42	20240718	203200	453427970	9690	9690	9690	9690	0
43	20240718	203100	453427970	9690	9690	9690	9690	0
44	20240718	203000	453427970	9690	9690	9690	9690	0
45	20240718	202900	453427970	9690	9690	9690	9690	0
46	20240718	202800	453427970	9690	9690	9690	9690	0
47	20240718	202700	453427970	9690	9690	9690	9690	0
48	20240718	202600	453427970	9690	9690	9690	9690	0
49	20240718	202500	453427970	9690	9690	9690	9690	0
50	20240718	202400	453427970	9690	9690	9690	9690	0
51	20240718	202300	453427970	9690	9690	9690	9690	0
52	20240718	202200	453427970	9690	9690	9690	9690	0
53	20240718	202100	453427970	9690	9690	9690	9690	0
54	20240718	202000	453427970	9690	9690	9690	9690	0
55	20240718	201900	453427970	9690	9690	9690	9690	0
56	20240718	201800	453427970	9690	9690	9690	9690	0
57	20240718	201700	453427970	9690	9690	9690	9690	0
58	20240718	201600	453427970	9690	9690	9690	9690	0
59	20240718	201500	453427970	9690	9690	9690	9690	0
60	20240718	201400	453427970	9690	9690	9690	9690	0
61	20240718	201300	453427970	9690	9690	9690	9690	0
62	20240718	201200	453427970	9690	9690	9690	9690	404
63	20240718	201100	453427970	9690	9690	9690	9690	0
64	20240718	201000	453427970	9690	9690	9690	9690	0
65	20240718	200900	453427970	9690	9690	9690	9690	0
66	20240718	200800	453427970	9690	9690	9690	9690	0
67	20240718	200700	453427970	9690	9690	9690	9690	0
68	20240718	200600	453427970	9690	9690	9690	9690	0
69	20240718	200500	453427970	9690	9690	9690	9690	0
70	20240718	200400	453427970	9690	9690	9690	9690	0
71	20240718	200300	453427970	9690	9690	9690	9690	0
72	20240718	200200	453427970	9690	9690	9690	9690	0
73	20240718	200100	453427970	9690	9690	9690	9690	0
74	20240718	200000	453427970	9690	9690	9690	9690	0
75	20240718	195900	453427970	9690	9690	9690	9690	0
76	20240718	195800	453427970	9690	9690	9690	9690	0
77	20240718	195700	453427970	9690	9690	9690	9690	0
78	20240718	195600	453427970	9690	9690	9690	9690	0
79	20240718	195500	453427970	9690	9690	9690	9690	0
80	20240718	195400	453427970	9690	9690	9690	9690	0
81	20240718	195300	453427970	9690	9690	9690	9690	0
82	20240718	195200	453427970	9690	9690	9690	9690	0
83	20240718	195100	453427970	9690	9690	9690	9690	0
84	20240718	195000	453427970	9690	9690	9690	9690	0
85	20240718	194900	453427970	9690	9690	9690	9690	0
86	20240718	194800	453427970	9690	9690	9690	9690	0
87	20240718	194700	453427970	9690	9690	9690	9690	0
88	20240718	194600	453427970	9690	9690	9690	9690	0
89	20240718	194500	453427970	9690	9690	9690	9690	0
90	20240718	194400	453427970	9690	9690	9690	9690	0
91	20240718	194300	453427970	9690	9690	9690	9690	0
92	20240718	194200	453427970	9690	9690	9690	9690	404
93	20240718	194100	453427970	9690	9690	9690	9690	0
94	20240718	194000	453427970	9690	9690	9690	9690	0
95	20240718	193900	453427970	9690	9690	9690	9690	0
96	20240718	193800	453427970	9690	9690	9690	9690	0
97	20240718	193700	453427970	9690	9690	9690	9690	0
98	20240718	193600	453427970	9690	9690	9690	9690	0
99	20240718	193500	453427970	9690	9690	9690	9690	0
100	20240718	193400	453427970	9690	9690	9690	9690	0
101	20240718	193300	453427970	9690	9690	9690	9690	0
102	20240718	193200	453427970	9690	9690	9690	9690	0
103	20240718	193100	453427970	9690	9690	9690	9690	0
104	20240718	193000	453427970	9690	9690	9690	9690	0
105	20240718	192900	453427970	9690	9690	9690	9690	0
106	20240718	192800	453427970	9690	9690	9690	9690	0
107	20240718	192700	453427970	9690	9690	9690	9690	0
108	20240718	192600	453427970	9690	9690	9690	9690	0
109	20240718	192500	453427970	9690	9690	9690	9690	0
110	20240718	192400	453427970	9690	9690	9690	9690	0
111	20240718	192300	453427970	9690	9690	9690	9690	0
112	20240718	192200	453427970	9690	9690	9690	9690	0
113	20240718	192100	453427970	9690	9690	9690	9690	0
114	20240718	192000	453427970	9690	9690	9690	9690	0
115	20240718	191900	453427970	9690	9690	9690	9690	0
116	20240718	191800	453427970	9690	9690	9690	9690	0
117	20240718	191700	453427970	9690	9690	9690	9690	0
118	20240718	191600	453427970	9690	9690	9690	9690	0
119	20240718	191500	453427970	9690	9690	9690	9690	0
120	20240718	191400	453427970	9690	9690	9690	9690	0
121	20240718	191300	453427970	9690	9690	9690	9690	0
122	20240718	191200	453427970	9690	9690	9690	9690	404
123	20240718	191100	453427970	9690	9690	9690	9690	0
124	20240718	191000	453427970	9690	9690	9690	9690	0
125	20240718	190900	453427970	9690	9690	9690	9690	0
126	20240718	190800	453427970	9690	9690	9690	9690	0
127	20240718	190700	453427970	9690	9690	9690	9690	0
128	20240718	190600	453427970	9690	9690	9690	9690	0
129	20240718	190500	453427970	9690	9690	9690	9690	0
130	20240718	190400	453427970	9690	9690	9690	9690	0
131	20240718	190300	453427970	9690	9690	9690	9690	0
132	20240718	190200	453427970	9690	9690	9690	9690	0
133	20240718	190100	453427970	9690	9690	9690	9690	0
134	20240718	190000	453427970	9690	9690	9690	9690	0
135	20240718	185900	453427970	9690	9690	9690	9690	0
136	20240718	185800	453427970	9690	9690	9690	9690	0
137	20240718	185700	453427970	9690	9690	9690	9690	0
138	20240718	185600	453427970	9690	9690	9690	9690	0
139	20240718	185500	453427970	9690	9690	9690	9690	0
140	20240718	185400	453427970	9690	9690	9690	9690	0
141	20240718	185300	453427970	9690	9690	9690	9690	0
142	20240718	185200	453427970	9690	9690	9690	9690	0
143	20240718	185100	453427970	9690	9690	9690	9690	0
144	20240718	185000	453427970	9690	9690	9690	9690	0
145	20240718	184900	453427970	9690	9690	9690	9690	0
146	20240718	184800	453427970	9690	9690	9690	9690	0
147	20240718	184700	453427970	9690	9690	9690	9690	0
148	20240718	184600	453427970	9690	9690	9690	9690	0
149	20240718	184500	453427970	9690	9690	9690	9690	0
150	20240718	184400	453427970	9690	9690	9690	9690	0
151	20240718	184300	453427970	9690	9690	9690	9690	0
152	20240718	184200	453427970	9690	9690	9690	9690	404
153	20240718	184100	453427970	9690	9690	9690	9690	0
154	20240718	184000	453427970	9690	9690	9690	9690	0
155	20240718	183900	453427970	9690	9690	9690	9690	0
156	20240718	183800	453427970	9690	9690	9690	9690	0
157	20240718	183700	453427970	9690	9690	9690	9690	0
158	20240718	183600	453427970	9690	9690	9690	9690	0
159	20240718	183500	453427970	9690	9690	9690	9690	0
160	20240718	183400	453427970	9690	9690	9690	9690	0
161	20240718	183300	453427970	9690	9690	9690	9690	0
162	20240718	183200	453427970	9690	9690	9690	9690	0
163	20240718	183100	453427970	9690	9690	9690	9690	0
164	20240718	183000	453427970	9690	9690	9690	9690	0
165	20240718	182900	453427970	9690	9690	9690	9690	0
166	20240718	182800	453427970	9690	9690	9690	9690	0
167	20240718	182700	453427970	9690	9690	9690	9690	0
168	20240718	182600	453427970	9690	9690	9690	9690	0
169	20240718	182500	453427970	9690	9690	9690	9690	0
170	20240718	182400	453427970	9690	9690	9690	9690	0
171	20240718	182300	453427970	9690	9690	9690	9690	0
172	20240718	182200	453427970	9690	9690	9690	9690	0
173	20240718	182100	453427970	9690	9690	9690	9690	0
174	20240718	182000	453427970	9690	9690	9690	9690	0
175	20240718	181900	453427970	9690	9690	9690	9690	0
176	20240718	181800	453427970	9690	9690	9690	9690	0
177	20240718	181700	453427970	9690	9690	9690	9690	0
178	20240718	181600	453427970	9690	9690	9690	9690	0
179	20240718	181500	453427970	9690	9690	9690	9690	0
180	20240718	181400	453427970	9690	9690	9690	9690	0
181	20240718	181300	453427970	9690	9690	9690	9690	0
182	20240718	181200	453427970	9690	9690	9690	9690	404
183	20240718	181100	453427970	9690	9690	9690	9690	0
184	20240718	181000	453427970	9690	9690	9690	9690	0
185	20240718	180900	453427970	9690	9690	9690	9690	0
186	20240718	180800	453427970	9690	9690	9690	9690	0
187	20240718	180700	453427970	9690	9690	9690	9690	0
188	20240718	180600	453427970	9690	9690	9690	9690	0
189	20240718	180500	453427970	9690	9690	9690	9690	0
190	20240718	180400	453427970	9690	9690	9690	9690	0
191	20240718	180300	453427970	9690	9690	9690	9690	0
192	20240718	180200	453427970	9690	9690	9690	9690	0
193	20240718	180100	453427970	9690	9690	9690	9690	0
194	20240718	180000	453427970	9690	9690	9690	9690	0
195	20240718	175900	453427970	9690	9690	9690	9690	0
196	20240718	175800	453427970	9690	9690	9690	9690	0
197	20240718	175700	453427970	9690	9690	9690	9690	0
198	20240718	175600	453427970	9690	9690	9690	9690	0
199	20240718	175500	453427970	9690	9690	9690	9690	0
200	20240718	175400	453427970	9690	9690	9690	9690	0
201	20240718	175300	453427970	9690	9690	9690	9690	0
202	20240718	175200	453427970	9690	9690	9690	9690	0
203	20240718	175100	453427970	9690	9690	9690	9690	0
204	20240718	175000	453427970	9690	9690	9690	9690	0
205	20240718	174900	453427970	9690	9690	9690	9690	0
206	20240718	174800	453427970	9690	9690	9690	9690	0
207	20240718	174700	453427970	9690	9690	9690	9690	0
208	20240718	174600	453427970	9690	9690	9690	9690	0
209	20240718	174500	453427970	9690	9690	9690	9690	0
210	20240718	174400	453427970	9690	9690	9690	9690	0
211	20240718	174300	453427970	9690	9690	9690	9690	0
212	20240718	174200	453427970	9690	9690	9690	9690	404
213	20240718	174100	453427970	9690	9690	9690	9690	0
214	20240718	174000	453427970	9690	9690	9690	9690	0
215	20240718	173900	453427970	9690	9690	9690	9690	0
216	20240718	173800	453427970	9690	9690	9690	9690	0
217	20240718	173700	453427970	9690	9690	9690	9690	0
218	20240718	173600	453427970	9690	9690	9690	9690	0
219	20240718	173500	453427970	9690	9690	9690	9690	0
220	20240718	173400	453427970	9690	9690	9690	9690	0
221	20240718	173300	453427970	9690	9690	9690	9690	0
222	20240718	173200	453427970	9690	9690	9690	9690	0
223	20240718	173100	453427970	9690	9690	9690	9690	0
224	20240718	173000	453427970	9690	9690	9690	9690	0
225	20240718	172900	453427970	9690	9690	9690	9690	0
226	20240718	172800	453427970	9690	9690	9690	9690	0
227	20240718	172700	453427970	9690	9690	9690	9690	0
228	20240718	172600	453427970	9690	9690	9690	9690	0
229	20240718	172500	453427970	9690	9690	9690	9690	0
230	20240718	172400	453427970	9690	9690	9690	9690	0
231	20240718	172300	453427970	9690	9690	9690	9690	0
232	20240718	172200	453427970	9690	9690	9690	9690	0
233	20240718	172100	453427970	9690	9690	9690	9690	0
234	20240718	172000	453427970	9690	9690	9690	9690	0
235	20240718	171900	453427970	9690	9690	9690	9690	0
236	20240718	171800	453427970	9690	9690	9690	9690	0
237	20240718	171700	453427970	9690	9690	9690	9690	0
238	20240718	171600	453427970	9690	9690	9690	9690	0
239	20240718	171500	453427970	9690	9690	9690	9690	0
240	20240718	171400	453427970	9690	9690	9690	9690	0
241	20240718	171300	453427970	9690	9690	9690	9690	0
242	20240718	171200	453427970	9690	9690	9690	9690	404
243	20240718	171100	453427970	9690	9690	9690	9690	0
244	20240718	171000	453427970	9690	9690	9690	9690	0
245	20240718	170900	453427970	9690	9690	9690	9690	0
246	20240718	170800	453427970	9690	9690	9690	9690	0
247	20240718	170700	453427970	9690	9690	9690	9690	0
248	20240718	170600	453427970	9690	9690	9690	9690	0
249	20240718	170500	453427970	9690	9690	9690	9690	0
250	20240718	170400	453427970	9690	9690	9690	9690	0
251	20240718	170300	453427970	9690	9690	9690	9690	0
252	20240718	170200	453427970	9690	9690	9690	9690	0
253	20240718	170100	453427970	9690	9690	9690	9690	0
254	20240718	170000	453427970	9690	9690	9690	9690	0
255	20240718	165900	453427970	9690	9690	9690	9690	0
256	20240718	165800	453427970	9690	9690	9690	9690	0
257	20240718	165700	453427970	9690	9690	9690	9690	0
258	20240718	165600	453427970	9690	9690	9690	9690	0
259	20240718	165500	453427970	9690	9690	9690	9690	0
260	20240718	165400	453427970	9690	9690	9690	9690	0
261	20240718	165300	453427970	9690	9690	9690	9690	0
262	20240718	165200	453427970	9690	9690	9690	9690	0
263	20240718	165100	453427970	9690	9690	9690	9690	0
264	20240718	165000	453427970	9690	9690	9690	9690	0
265	20240718	164900	453427970	9690	9690	9690	9690	0
266	20240718	164800	453427970	9690	9690	9690	9690	0
267	20240718	164700	453427970	9690	9690	9690	9690	0
268	20240718	164600	453427970	9690	9690	9690	9690	0
269	20240718	164500	453427970	9690	9690	9690	9690	0
270	20240718	164400	453427970	9690	9690	9690	9690	0
271	20240718	164300	453427970	9690	9690	9690	9690	0
272	20240718	164200	453427970	9690	9690	9690	9690	404
273	20240718	164100	453427970	9690	9690	9690	9690	0
274	20240718	164000	453427970	9690	9690	9690	9690	0
275	20240718	163900	453427970	9690	9690	9690	9690	0
276	20240718	163800	453427970	9690	9690	9690	9690	0
277	20240718	163700	453427970	9690	9690	9690	9690	0
278	20240718	163600	453427970	9690	9690	9690	9690	0
279	20240718	163500	453427970	9690	9690	9690	9690	0
280	20240718	163400	453427970	9690	9690	9690	9690	0
281	20240718	163300	453427970	9690	9690	9690	9690	0
282	20240718	163200	453427970	9690	9690	9690	9690	0
283	20240718	163100	453427970	9690	9690	9690	9690	0
284	20240718	163000	453427970	9690	9690	9690	9690	0
285	20240718	162900	453427970	9690	9690	9690	9690	0
286	20240718	162800	453427970	9690	9690	9690	9690	0
287	20240718	162700	453427970	9690	9690	9690	9690	0
288	20240718	162600	453427970	9690	9690	9690	9690	0
289	20240718	162500	453427970	9690	9690	9690	9690	0
290	20240718	162400	453427970	9690	9690	9690	9690	0
291	20240718	162300	453427970	9690	9690	9690	9690	0
292	20240718	162200	453427970	9690	9690	9690	9690	0
293	20240718	162100	453427970	9690	9690	9690	9690	0
294	20240718	162000	453427970	9690	9690	9690	9690	0
295	20240718	161900	453427970	9690	9690	9690	9690	0
296	20240718	161800	453427970	9690	9690	9690	9690	0
297	20240718	161700	453427970	9690	9690	9690	9690	0
298	20240718	161600	453427970	9690	9690	9690	9690	0
299	20240718	161500	453427970	9690	9690	9690	9690	0
300	20240718	161400	453427970	9690	9690	9690	9690	0
301	20240718	161300	453427970	9690	9690	9690	9690	0
302	20240718	161200	453427970	9690	9690	9690	9690	404
303	20240718	161100	453427970	9690	9690	9690	9690	0
304	20240718	161000	453427970	9690	9690	9690	9690	0
305	20240718	160900	453427970	9690	9690	9690	9690	0
306	20240718	160800	453427970	9690	9690	9690	9690	0
307	20240718	160700	453427970	9690	9690	9690	9690	0
308	20240718	160600	453427970	9690	9690	9690	9690	0
309	20240718	160500	453427970	9690	9690	9690	9690	0
310	20240718	160400	453427970	9690	9690	9690	9690	0
311	20240718	160300	453427970	9690	9690	9690	9690	0
312	20240718	160200	453427970	9690	9690	9690	9690	0
313	20240718	160100	453427970	9690	9690	9690	9690	0
314	20240718	160000	453427970	9690	9690	9690	9690	0
315	20240718	155900	453427970	9690	9690	9690	9690	0
316	20240718	155800	453427970	9690	9690	9690	9690	0
317	20240718	155700	453427970	9690	9690	9690	9690	0
318	20240718	155600	453427970	9690	9690	9690	9690	0
319	20240718	155500	453427970	9690	9690	9690	9690	0
320	20240718	155400	453427970	9690	9690	9690	9690	0
321	20240718	155300	453427970	9690	9690	9690	9690	0
322	20240718	155200	453427970	9690	9690	9690	9690	0
323	20240718	155100	453427970	9690	9690	9690	9690	0
324	20240718	155000	453427970	9690	9690	9690	9690	0
325	20240718	154900	453427970	9690	9690	9690	9690	0
326	20240718	154800	453427970	9690	9690	9690	9690	0
327	20240718	154700	453427970	9690	9690	9690	9690	0
328	20240718	154600	453427970	9690	9690	9690	9690	0
329	20240718	154500	453427970	9690	9690	9690	9690	0
330	20240718	154400	453427970	9690	9690	9690	9690	0
331	20240718	154300	453427970	9690	9690	9690	9690	0
332	20240718	154200	453427970	9690	9690	9690	9690	404
333	20240718	154100	453427970	9690	9690	9690	9690	0
334	20240718	154000	453427970	9690	9690	9690	9690	0
335	20240718	153900	453427970	9690	9690	9690	9690	0
336	20240718	153800	453427970	9690	9690	9690	9690	0
337	20240718	153700	453427970	9690	9690	9690	9690	0
338	20240718	153600	453427970	9690	9690	9690	9690	0
339	20240718	153500	453427970	9690	9690	9690	9690	0
340	20240718	153400	453427970	9690	9690	9690	9690	0
341	20240718	153300	453427970	9690	9690	9690	9690	0
342	20240718	153200	453427970	9690	9690	9690	9690	0
343	20240718	153100	453427970	9690	9690	9690	9690	0
344	20240718	153000	453427970	9690	9690	9690	9690	404
345	20240718	152900	449513210	9690	9690	9690	9690	0
346	20240718	152800	449513210	9690	9690	9690	9690	0
347	20240718	152700	449513210	9690	9690	9690	9690	0
348	20240718	152600	449513210	9690	9690	9690	9690	0
349	20240718	152500	449513210	9690	9690	9690	9690	0
350	20240718	152400	449513210	9690	9690	9690	9690	0
351	20240718	152300	449513210	9690	9690	9690	9690	0
352	20240718	152200	449513210	9690	9690	9690	9690	0
353	20240718	152100	449513210	9690	9690	9690	9690	0
354	20240718	152000	449513210	9690	9690	9690	9690	0
355	20240718	151900	449513210	9690	9660	9690	9660	660
356	20240718	151800	443132810	9690	9670	9690	9670	60
357	20240718	151700	442552530	9660	9660	9660	9660	0
358	20240718	151600	442552530	9660	9680	9680	9660	450
359	20240718	151500	438201440	9680	9680	9680	9680	500
360	20240718	151400	433361440	9680	9680	9680	9680	0
361	20240718	151300	433361440	9680	9680	9680	9680	248
362	20240718	151200	430960800	9670	9670	9670	9670	439
363	20240718	151100	426715670	9680	9680	9680	9680	753
364	20240718	151000	419426630	9690	9690	9690	9690	1
365	20240718	150900	419416940	9700	9700	9700	9700	0
366	20240718	150800	419416940	9700	9700	9700	9700	0
367	20240718	150700	419416940	9700	9700	9700	9700	0
368	20240718	150600	419416940	9700	9700	9700	9700	59
369	20240718	150500	418844640	9700	9700	9700	9700	3
370	20240718	150400	418815540	9700	9700	9700	9700	74
371	20240718	150300	418097740	9710	9710	9710	9710	0
372	20240718	150200	418097740	9710	9710	9710	9710	0
373	20240718	150100	418097740	9710	9710	9710	9710	50
374	20240718	150000	417612240	9710	9710	9710	9710	2
375	20240718	145900	417592820	9700	9700	9700	9700	0
376	20240718	145800	417592820	9700	9700	9700	9700	0
377	20240718	145700	417592820	9700	9700	9700	9700	0
378	20240718	145600	417592820	9700	9710	9710	9700	101
379	20240718	145500	416613110	9710	9710	9710	9710	0
380	20240718	145400	416613110	9710	9710	9710	9710	0
381	20240718	145300	416613110	9710	9710	9710	9710	0
382	20240718	145200	416613110	9710	9710	9710	9710	31
383	20240718	145100	416312100	9700	9700	9700	9700	266
384	20240718	145000	413731900	9700	9700	9700	9700	2
385	20240718	144900	413712500	9700	9700	9700	9700	2
386	20240718	144800	413693100	9700	9700	9700	9700	0
387	20240718	144700	413693100	9700	9700	9700	9700	0
388	20240718	144600	413693100	9700	9700	9700	9700	0
389	20240718	144500	413693100	9700	9700	9700	9700	0
390	20240718	144400	413693100	9700	9700	9700	9700	1
391	20240718	144300	413683400	9660	9670	9670	9660	55
392	20240718	144200	413152090	9700	9700	9700	9700	0
393	20240718	144100	413152090	9700	9700	9700	9700	0
394	20240718	144000	413152090	9700	9700	9700	9700	0
395	20240718	143900	413152090	9700	9700	9700	9700	0
396	20240718	143800	413152090	9700	9700	9700	9700	19
397	20240718	143700	412967790	9700	9700	9700	9700	1
398	20240718	143600	412958090	9710	9710	9710	9710	0
399	20240718	143500	412958090	9710	9710	9710	9710	0
400	20240718	143400	412958090	9710	9710	9710	9710	0
401	20240718	143300	412958090	9710	9710	9710	9710	0
402	20240718	143200	412958090	9710	9670	9710	9660	11
403	20240718	143100	412851730	9660	9660	9660	9660	81
404	20240718	143000	412069270	9660	9660	9660	9660	0
405	20240718	142900	412069270	9660	9680	9680	9660	2562
406	20240718	142800	387307070	9680	9680	9680	9680	0
407	20240718	142700	387307070	9680	9700	9700	9680	60
408	20240718	142600	386726230	9710	9710	9710	9710	1
409	20240718	142500	386716520	9710	9710	9710	9710	1
410	20240718	142400	386706810	9720	9720	9720	9720	0
411	20240718	142300	386706810	9720	9720	9720	9720	0
412	20240718	142200	386706810	9720	9720	9720	9720	0
413	20240718	142100	386706810	9720	9720	9720	9720	0
414	20240718	142000	386706810	9720	9720	9720	9720	0
415	20240718	141900	386706810	9720	9720	9720	9720	0
416	20240718	141800	386706810	9720	9720	9720	9720	0
417	20240718	141700	386706810	9720	9720	9720	9720	0
418	20240718	141600	386706810	9720	9720	9720	9720	0
419	20240718	141500	386706810	9720	9670	9720	9670	68
420	20240718	141400	386049200	9720	9720	9720	9720	1
421	20240718	141300	386039480	9680	9680	9680	9680	9
422	20240718	141200	385952360	9720	9720	9720	9720	1
423	20240718	141100	385942640	9680	9680	9680	9680	1
424	20240718	141000	385932960	9720	9720	9720	9720	0
425	20240718	140900	385932960	9720	9720	9720	9720	0
426	20240718	140800	385932960	9720	9720	9720	9720	0
427	20240718	140700	385932960	9720	9720	9720	9720	0
428	20240718	140600	385932960	9720	9720	9720	9720	52
429	20240718	140500	385427520	9720	9670	9720	9670	53
430	20240718	140400	384914960	9720	9700	9720	9670	370
431	20240718	140300	381336980	9720	9690	9720	9680	601
432	20240718	140200	375519250	9720	9720	9720	9720	52
433	20240718	140100	375013810	9720	9720	9720	9720	100
434	20240718	140000	374041810	9720	9720	9720	9720	1
435	20240718	135900	374032090	9700	9700	9700	9700	0
436	20240718	135800	374032090	9700	9700	9700	9700	0
437	20240718	135700	374032090	9700	9700	9700	9700	20
438	20240718	135600	373838090	9700	9700	9700	9700	80
439	20240718	135500	373062090	9700	9680	9700	9680	34
440	20240718	135400	372732870	9700	9700	9700	9700	3
441	20240718	135300	372703770	9680	9680	9680	9680	0
442	20240718	135200	372703770	9680	9680	9680	9680	789
443	20240718	135100	365066250	9680	9680	9680	9680	539
444	20240718	135000	359848730	9680	9690	9690	9680	509
445	20240718	134900	354921520	9690	9680	9690	9680	63
446	20240718	134800	354311660	9690	9690	9690	9690	3
447	20240718	134700	354282590	9690	9690	9690	9690	503
448	20240718	134600	349408520	9690	9690	9690	9690	0
449	20240718	134500	349408520	9690	9690	9690	9690	300
450	20240718	134400	346501520	9690	9690	9690	9690	300
451	20240718	134300	343594520	9700	9700	9700	9700	0
452	20240718	134200	343594520	9700	9700	9700	9700	0
453	20240718	134100	343594520	9700	9700	9700	9700	10
454	20240718	134000	343497520	9700	9700	9700	9700	20
455	20240718	133900	343303520	9700	9700	9700	9700	0
456	20240718	133800	343303520	9700	9700	9700	9700	0
457	20240718	133700	343303520	9700	9700	9700	9700	301
458	20240718	133600	340383820	9700	9700	9700	9700	0
459	20240718	133500	340383820	9700	9700	9700	9700	0
460	20240718	133400	340383820	9700	9700	9700	9700	0
461	20240718	133300	340383820	9700	9700	9700	9700	15
462	20240718	133200	340238320	9700	9700	9700	9700	0
463	20240718	133100	340238320	9700	9700	9700	9700	0
464	20240718	133000	340238320	9700	9700	9700	9700	0
465	20240718	132900	340238320	9700	9700	9700	9700	0
466	20240718	132800	340238320	9700	9700	9700	9700	0
467	20240718	132700	340238320	9700	9700	9700	9700	50
468	20240718	132600	339753320	9700	9700	9700	9700	50
469	20240718	132500	339268320	9690	9690	9690	9690	0
470	20240718	132400	339268320	9690	9690	9690	9690	0
471	20240718	132300	339268320	9690	9690	9690	9690	206
472	20240718	132200	337272180	9700	9700	9700	9700	6
473	20240718	132100	337213980	9690	9690	9690	9690	0
474	20240718	132000	337213980	9690	9690	9690	9690	0
475	20240718	131900	337213980	9690	9690	9690	9690	0
476	20240718	131800	337213980	9690	9690	9690	9690	3
477	20240718	131700	337184910	9690	9700	9700	9690	278
478	20240718	131600	334488590	9700	9700	9700	9700	0
479	20240718	131500	334488590	9700	9700	9700	9700	0
480	20240718	131400	334488590	9700	9700	9700	9700	15
481	20240718	131300	334343090	9700	9700	9700	9700	15
482	20240718	131200	334197590	9700	9700	9700	9700	0
483	20240718	131100	334197590	9700	9700	9700	9700	5
484	20240718	131000	334149090	9700	9700	9700	9700	1
485	20240718	130900	334139390	9700	9690	9700	9690	117
486	20240718	130800	333005260	9690	9690	9690	9690	40
487	20240718	130700	332617660	9690	9690	9690	9690	0
488	20240718	130600	332617660	9690	9690	9690	9690	0
489	20240718	130500	332617660	9690	9690	9690	9690	235
490	20240718	130400	330340510	9690	9700	9700	9690	37
491	20240718	130300	329981930	9690	9700	9700	9690	56
492	20240718	130200	329438980	9690	9690	9690	9690	0
493	20240718	130100	329438980	9690	9690	9690	9690	62
494	20240718	130000	328838200	9700	9700	9700	9700	0
495	20240718	125900	328838200	9700	9700	9700	9700	10
496	20240718	125800	328741200	9700	9700	9700	9700	4
497	20240718	125700	328702400	9700	9700	9700	9700	0
498	20240718	125600	328702400	9700	9700	9700	9700	3
499	20240718	125500	328673300	9690	9690	9690	9690	0
500	20240718	125400	328673300	9690	9690	9690	9690	3
501	20240718	125300	328644230	9700	9700	9700	9700	0
502	20240718	125200	328644230	9700	9700	9700	9700	0
503	20240718	125100	328644230	9700	9700	9700	9700	11
504	20240718	125000	328537530	9700	9700	9700	9700	5
505	20240718	124900	328489030	9690	9690	9690	9690	0
506	20240718	124800	328489030	9690	9690	9690	9690	0
507	20240718	124700	328489030	9690	9690	9690	9690	16
508	20240718	124600	328333990	9700	9700	9700	9700	0
509	20240718	124500	328333990	9700	9700	9700	9700	0
510	20240718	124400	328333990	9700	9700	9700	9700	60
511	20240718	124300	327751990	9700	9700	9700	9700	200
512	20240718	124200	325811990	9690	9690	9690	9690	0
513	20240718	124100	325811990	9690	9690	9690	9690	0
514	20240718	124000	325811990	9690	9690	9690	9690	0
515	20240718	123900	325811990	9690	9690	9690	9690	0
516	20240718	123800	325811990	9690	9730	9730	9690	36
517	20240718	123700	325463030	9690	9710	9710	9690	1002
518	20240718	123600	315745340	9730	9730	9730	9730	1
519	20240718	123500	315735610	9700	9730	9730	9700	276
520	20240718	123400	313051040	9730	9730	9730	9730	0
521	20240718	123300	313051040	9730	9730	9730	9730	20
522	20240718	123200	312856440	9710	9710	9710	9710	0
523	20240718	123100	312856440	9710	9710	9710	9710	8
524	20240718	123000	312778760	9700	9700	9700	9700	0
525	20240718	122900	312778760	9700	9700	9700	9700	0
526	20240718	122800	312778760	9700	9700	9700	9700	0
527	20240718	122700	312778760	9700	9700	9700	9700	0
528	20240718	122600	312778760	9700	9700	9700	9700	0
529	20240718	122500	312778760	9700	9700	9700	9700	53
530	20240718	122400	312264660	9710	9710	9710	9710	10
531	20240718	122300	312167560	9730	9730	9730	9730	0
532	20240718	122200	312167560	9730	9730	9730	9730	0
533	20240718	122100	312167560	9730	9730	9730	9730	0
534	20240718	122000	312167560	9730	9730	9730	9730	1
535	20240718	121900	312157830	9700	9700	9700	9700	0
536	20240718	121800	312157830	9700	9700	9700	9700	0
537	20240718	121700	312157830	9700	9700	9700	9700	0
538	20240718	121600	312157830	9700	9700	9700	9700	0
539	20240718	121500	312157830	9700	9700	9700	9700	0
540	20240718	121400	312157830	9700	9700	9700	9700	0
541	20240718	121300	312157830	9700	9700	9700	9700	0
542	20240718	121200	312157830	9700	9700	9700	9700	0
543	20240718	121100	312157830	9700	9700	9700	9700	0
544	20240718	121000	312157830	9700	9700	9700	9700	0
545	20240718	120900	312157830	9700	9700	9700	9700	0
546	20240718	120800	312157830	9700	9700	9700	9700	0
547	20240718	120700	312157830	9700	9700	9700	9700	0
548	20240718	120600	312157830	9700	9700	9700	9700	0
549	20240718	120500	312157830	9700	9700	9700	9700	108
550	20240718	120400	311110230	9700	9700	9700	9700	79
551	20240718	120300	310343930	9710	9710	9710	9710	7
552	20240718	120200	310275960	9700	9700	9700	9700	0
553	20240718	120100	310275960	9700	9700	9700	9700	0
554	20240718	120000	310275960	9700	9700	9700	9700	0
555	20240718	115900	310275960	9700	9700	9700	9700	0
556	20240718	115800	310275960	9700	9700	9700	9700	0
557	20240718	115700	310275960	9700	9710	9710	9700	442
558	20240718	115600	305988550	9700	9700	9700	9700	0
559	20240718	115500	305988550	9700	9700	9700	9700	120
560	20240718	115400	304824550	9700	9700	9700	9700	0
561	20240718	115300	304824550	9700	9700	9700	9700	32
562	20240718	115200	304514150	9700	9700	9700	9700	0
563	20240718	115100	304514150	9700	9700	9700	9700	3
564	20240718	115000	304485050	9700	9700	9700	9700	20
565	20240718	114900	304291050	9710	9710	9710	9710	16
566	20240718	114800	304135690	9720	9720	9720	9720	3
567	20240718	114700	304106530	9710	9710	9710	9710	88
568	20240718	114600	303252050	9720	9720	9720	9710	405
569	20240718	114500	299316950	9720	9720	9720	9720	1
570	20240718	114400	299307230	9730	9730	9730	9730	0
571	20240718	114300	299307230	9730	9730	9730	9730	0
572	20240718	114200	299307230	9730	9730	9730	9730	8
573	20240718	114100	299229390	9730	9710	9730	9710	32
574	20240718	114000	298918610	9720	9720	9720	9720	102
575	20240718	113900	297927170	9720	9720	9720	9720	54
576	20240718	113800	297402290	9730	9730	9730	9730	0
577	20240718	113700	297402290	9730	9730	9730	9730	0
578	20240718	113600	297402290	9730	9730	9730	9730	0
579	20240718	113500	297402290	9730	9730	9730	9730	0
580	20240718	113400	297402290	9730	9730	9730	9730	0
581	20240718	113300	297402290	9730	9740	9740	9730	152
582	20240718	113200	295923320	9740	9740	9740	9740	0
583	20240718	113100	295923320	9740	9740	9740	9740	0
584	20240718	113000	295923320	9740	9740	9740	9740	15
585	20240718	112900	295777220	9740	9740	9740	9740	0
586	20240718	112800	295777220	9740	9740	9740	9740	0
587	20240718	112700	295777220	9740	9740	9740	9740	0
588	20240718	112600	295777220	9740	9740	9740	9740	0
589	20240718	112500	295777220	9740	9750	9750	9740	479
590	20240718	112400	291109060	9760	9760	9760	9760	0
591	20240718	112300	291109060	9760	9760	9760	9760	0
592	20240718	112200	291109060	9760	9760	9760	9760	179
593	20240718	112100	289362020	9760	9760	9760	9760	72
594	20240718	112000	288659300	9760	9760	9760	9760	14
595	20240718	111900	288522660	9760	9760	9760	9760	135
596	20240718	111800	287205060	9760	9760	9760	9760	0
597	20240718	111700	287205060	9760	9760	9760	9760	171
598	20240718	111600	285536100	9770	9770	9770	9770	0
599	20240718	111500	285536100	9770	9770	9770	9770	0
600	20240718	111400	285536100	9770	9770	9770	9770	10
601	20240718	111300	285438400	9770	9770	9770	9770	11
602	20240718	111200	285330930	9770	9770	9770	9770	0
603	20240718	111100	285330930	9770	9770	9770	9770	0
604	20240718	111000	285330930	9770	9760	9770	9760	300
605	20240718	110900	282401360	9750	9760	9760	9750	7
606	20240718	110800	282333060	9740	9740	9740	9740	70
607	20240718	110700	281651260	9750	9750	9750	9750	60
608	20240718	110600	281066260	9750	9760	9760	9750	110
609	20240718	110500	279992760	9740	9750	9750	9740	200
610	20240718	110400	278043660	9760	9760	9760	9760	0
611	20240718	110300	278043660	9760	9780	9780	9760	500
612	20240718	110200	273159460	9780	9780	9780	9780	0
613	20240718	110100	273159460	9780	9780	9780	9780	0
614	20240718	110000	273159460	9780	9780	9780	9780	100
615	20240718	105900	272181460	9790	9790	9790	9790	11
616	20240718	105800	272073770	9770	9770	9770	9770	30
617	20240718	105700	271780670	9770	9750	9770	9750	100
618	20240718	105600	270805120	9790	9730	9790	9720	152
619	20240718	105500	269322310	9730	9730	9730	9730	9
620	20240718	105400	269234740	9770	9770	9770	9730	32
621	20240718	105300	268923300	9730	9730	9730	9730	32
622	20240718	105200	268611940	9720	9720	9720	9720	0
623	20240718	105100	268611940	9720	9720	9720	9720	0
624	20240718	105000	268611940	9720	9720	9720	9720	0
625	20240718	104900	268611940	9720	9720	9720	9720	0
626	20240718	104800	268611940	9720	9720	9720	9720	0
627	20240718	104700	268611940	9720	9720	9720	9720	40
628	20240718	104600	268223140	9810	9810	9810	9810	0
629	20240718	104500	268223140	9810	9810	9810	9810	0
630	20240718	104400	268223140	9810	9810	9810	9810	0
631	20240718	104300	268223140	9810	9810	9810	9810	0
632	20240718	104200	268223140	9810	9810	9810	9810	0
633	20240718	104100	268223140	9810	9810	9810	9810	0
634	20240718	104000	268223140	9810	9810	9810	9810	0
635	20240718	103900	268223140	9810	9810	9810	9810	0
636	20240718	103800	268223140	9810	9810	9810	9810	0
637	20240718	103700	268223140	9810	9810	9810	9810	0
638	20240718	103600	268223140	9810	9750	9810	9750	474
639	20240718	103500	263577680	9700	9700	9700	9700	0
640	20240718	103400	263577680	9700	9700	9700	9700	84
641	20240718	103300	262762880	9700	9700	9700	9700	5
642	20240718	103200	262714380	9700	9700	9700	9700	761
643	20240718	103100	255332680	9700	9700	9700	9700	300
644	20240718	103000	252422680	9700	9700	9700	9700	501
645	20240718	102900	247562980	9700	9700	9700	9700	0
646	20240718	102800	247562980	9700	9700	9700	9700	241
647	20240718	102700	245225280	9710	9750	9750	9710	3
648	20240718	102600	245196100	9750	9750	9750	9750	0
649	20240718	102500	245196100	9750	9750	9750	9750	0
650	20240718	102400	245196100	9750	9750	9750	9750	0
651	20240718	102300	245196100	9750	9750	9750	9750	0
652	20240718	102200	245196100	9750	9750	9750	9750	2
653	20240718	102100	245176600	9690	9690	9690	9690	0
654	20240718	102000	245176600	9690	9690	9690	9690	0
655	20240718	101900	245176600	9690	9690	9690	9690	1
656	20240718	101800	245166910	9690	9690	9690	9690	200
657	20240718	101700	243228910	9690	9710	9710	9690	196
658	20240718	101600	241327650	9750	9750	9750	9750	1
659	20240718	101500	241317900	9710	9700	9710	9700	270
660	20240718	101400	238698530	9700	9700	9700	9700	0
661	20240718	101300	238698530	9700	9700	9700	9700	0
662	20240718	101200	238698530	9700	9700	9700	9700	161
663	20240718	101100	237136830	9700	9700	9700	9700	200
664	20240718	101000	235196830	9700	9700	9700	9700	21
665	20240718	100900	234993130	9700	9700	9700	9700	11
666	20240718	100800	234886430	9690	9690	9690	9690	55
667	20240718	100700	234353480	9690	9690	9690	9690	0
668	20240718	100600	234353480	9690	9690	9690	9690	0
669	20240718	100500	234353480	9690	9710	9720	9690	2097
670	20240718	100400	214021460	9720	9720	9720	9720	50
671	20240718	100300	213535460	9720	9720	9720	9720	202
672	20240718	100200	211572020	9720	9720	9720	9720	300
673	20240718	100100	208656020	9720	9720	9720	9710	232
674	20240718	100000	206401630	9720	9720	9720	9720	670
675	20240718	095900	199889230	9720	9720	9720	9710	601
676	20240718	095800	194048160	9720	9720	9720	9720	73
677	20240718	095700	193338600	9770	9770	9770	9770	1
678	20240718	095600	193328830	9720	9720	9720	9720	0
679	20240718	095500	193328830	9720	9720	9720	9720	150
680	20240718	095400	191870830	9710	9710	9710	9710	0
681	20240718	095300	191870830	9710	9710	9710	9710	0
682	20240718	095200	191870830	9710	9710	9710	9710	0
683	20240718	095100	191870830	9710	9710	9710	9710	34
684	20240718	095000	191540690	9710	9710	9710	9710	70
685	20240718	094900	190860990	9700	9790	9790	9700	1307
686	20240718	094800	178137080	9790	9790	9790	9790	0
687	20240718	094700	178137080	9790	9790	9790	9790	5
688	20240718	094600	178088130	9820	9820	9820	9820	100
689	20240718	094500	177106130	9800	9800	9800	9800	53
690	20240718	094400	176586730	9830	9830	9830	9830	0
691	20240718	094300	176586730	9830	9830	9830	9830	100
692	20240718	094200	175603730	9830	9830	9830	9830	1
693	20240718	094100	175593900	9750	9750	9750	9750	0
694	20240718	094000	175593900	9750	9750	9750	9750	100
695	20240718	093900	174618900	9750	9750	9750	9750	0
696	20240718	093800	174618900	9750	9750	9750	9750	195
697	20240718	093700	172717650	9700	9700	9730	9700	190
698	20240718	093600	170874560	9730	9730	9730	9730	5
699	20240718	093500	170825910	9700	9700	9700	9700	0
700	20240718	093400	170825910	9700	9700	9700	9700	5
701	20240718	093300	170777410	9700	9700	9700	9700	237
702	20240718	093200	168478510	9660	9660	9660	9660	0
703	20240718	093100	168478510	9660	9660	9660	9660	0
704	20240718	093000	168478510	9660	9730	9730	9660	1136
705	20240718	092900	157499850	9730	9670	9730	9670	172
706	20240718	092800	155830490	9690	9660	9690	9650	1377
707	20240718	092700	142504440	9670	9660	9670	9660	1568
708	20240718	092600	127351020	9650	9650	9650	9650	0
709	20240718	092500	127351020	9650	9660	9660	9650	57
710	20240718	092400	126800660	9660	9660	9660	9660	10
711	20240718	092300	126704060	9660	9660	9660	9660	5
712	20240718	092200	126655760	9650	9650	9650	9650	200
713	20240718	092100	124725760	9620	9650	9660	9620	861
714	20240718	092000	116422750	9660	9650	9660	9650	640
715	20240718	091900	110246660	9650	9660	9660	9650	143
716	20240718	091800	108866240	9670	9670	9670	9670	0
717	20240718	091700	108866240	9670	9660	9670	9660	100
718	20240718	091600	107899960	9650	9700	9700	9650	636
719	20240718	091500	101745420	9690	9690	9690	9690	70
720	20240718	091400	101067120	9700	9700	9700	9700	175
721	20240718	091300	99369620	9690	9710	9710	9690	1074
722	20240718	091200	88957940	9710	9710	9710	9710	50
723	20240718	091100	88472440	9710	9710	9710	9710	785
724	20240718	091000	80850090	9690	9710	9710	9690	1111
725	20240718	090900	70073200	9710	9750	9750	9710	270
726	20240718	090800	67446410	9740	9760	9760	9740	52
727	20240718	090700	66939350	9870	9740	9870	9740	1082
728	20240718	090600	56395470	9740	9720	9740	9720	66
729	20240718	090500	55753460	9690	9880	9880	9690	2680
730	20240718	090400	29561450	9880	9930	9930	9850	2873
731	20240718	090300	1173740	9930	9950	9950	9930	73
732	20240718	090200	448570	9950	9950	9950	9950	4
733	20240718	090100	408770	9970	9970	9970	9970	0
734	20240718	090000	408770	9970	9970	9970	9970	41