KissMeData/373170/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211400	65072980	10000	10000	10000	10000	62
3	20240718	211300	65072980	10000	10000	10000	10000	0
4	20240718	211200	65072980	10000	10000	10000	10000	0
5	20240718	211100	65072980	10000	10000	10000	10000	0
6	20240718	211000	65072980	10000	10000	10000	10000	0
7	20240718	210900	65072980	10000	10000	10000	10000	0
8	20240718	210800	65072980	10000	10000	10000	10000	0
9	20240718	210700	65072980	10000	10000	10000	10000	0
10	20240718	210600	65072980	10000	10000	10000	10000	0
11	20240718	210500	65072980	10000	10000	10000	10000	0
12	20240718	210400	65072980	10000	10000	10000	10000	0
13	20240718	210300	65072980	10000	10000	10000	10000	0
14	20240718	210200	65072980	10000	10000	10000	10000	0
15	20240718	210100	65072980	10000	10000	10000	10000	0
16	20240718	210000	65072980	10000	10000	10000	10000	0
17	20240718	205900	65072980	10000	10000	10000	10000	0
18	20240718	205800	65072980	10000	10000	10000	10000	0
19	20240718	205700	65072980	10000	10000	10000	10000	0
20	20240718	205600	65072980	10000	10000	10000	10000	0
21	20240718	205500	65072980	10000	10000	10000	10000	0
22	20240718	205400	65072980	10000	10000	10000	10000	0
23	20240718	205300	65072980	10000	10000	10000	10000	0
24	20240718	205200	65072980	10000	10000	10000	10000	0
25	20240718	205100	65072980	10000	10000	10000	10000	0
26	20240718	205000	65072980	10000	10000	10000	10000	0
27	20240718	204900	65072980	10000	10000	10000	10000	0
28	20240718	204800	65072980	10000	10000	10000	10000	0
29	20240718	204700	65072980	10000	10000	10000	10000	0
30	20240718	204600	65072980	10000	10000	10000	10000	0
31	20240718	204500	65072980	10000	10000	10000	10000	0
32	20240718	204400	65072980	10000	10000	10000	10000	62
33	20240718	204300	65072980	10000	10000	10000	10000	0
34	20240718	204200	65072980	10000	10000	10000	10000	0
35	20240718	204100	65072980	10000	10000	10000	10000	0
36	20240718	204000	65072980	10000	10000	10000	10000	0
37	20240718	203900	65072980	10000	10000	10000	10000	0
38	20240718	203800	65072980	10000	10000	10000	10000	0
39	20240718	203700	65072980	10000	10000	10000	10000	0
40	20240718	203600	65072980	10000	10000	10000	10000	0
41	20240718	203500	65072980	10000	10000	10000	10000	0
42	20240718	203400	65072980	10000	10000	10000	10000	0
43	20240718	203300	65072980	10000	10000	10000	10000	0
44	20240718	203200	65072980	10000	10000	10000	10000	0
45	20240718	203100	65072980	10000	10000	10000	10000	0
46	20240718	203000	65072980	10000	10000	10000	10000	0
47	20240718	202900	65072980	10000	10000	10000	10000	0
48	20240718	202800	65072980	10000	10000	10000	10000	0
49	20240718	202700	65072980	10000	10000	10000	10000	0
50	20240718	202600	65072980	10000	10000	10000	10000	0
51	20240718	202500	65072980	10000	10000	10000	10000	0
52	20240718	202400	65072980	10000	10000	10000	10000	0
53	20240718	202300	65072980	10000	10000	10000	10000	0
54	20240718	202200	65072980	10000	10000	10000	10000	0
55	20240718	202100	65072980	10000	10000	10000	10000	0
56	20240718	202000	65072980	10000	10000	10000	10000	0
57	20240718	201900	65072980	10000	10000	10000	10000	0
58	20240718	201800	65072980	10000	10000	10000	10000	0
59	20240718	201700	65072980	10000	10000	10000	10000	0
60	20240718	201600	65072980	10000	10000	10000	10000	0
61	20240718	201500	65072980	10000	10000	10000	10000	0
62	20240718	201400	65072980	10000	10000	10000	10000	62
63	20240718	201300	65072980	10000	10000	10000	10000	0
64	20240718	201200	65072980	10000	10000	10000	10000	0
65	20240718	201100	65072980	10000	10000	10000	10000	0
66	20240718	201000	65072980	10000	10000	10000	10000	0
67	20240718	200900	65072980	10000	10000	10000	10000	0
68	20240718	200800	65072980	10000	10000	10000	10000	0
69	20240718	200700	65072980	10000	10000	10000	10000	0
70	20240718	200600	65072980	10000	10000	10000	10000	0
71	20240718	200500	65072980	10000	10000	10000	10000	0
72	20240718	200400	65072980	10000	10000	10000	10000	0
73	20240718	200300	65072980	10000	10000	10000	10000	0
74	20240718	200200	65072980	10000	10000	10000	10000	0
75	20240718	200100	65072980	10000	10000	10000	10000	0
76	20240718	200000	65072980	10000	10000	10000	10000	0
77	20240718	195900	65072980	10000	10000	10000	10000	0
78	20240718	195800	65072980	10000	10000	10000	10000	0
79	20240718	195700	65072980	10000	10000	10000	10000	0
80	20240718	195600	65072980	10000	10000	10000	10000	0
81	20240718	195500	65072980	10000	10000	10000	10000	0
82	20240718	195400	65072980	10000	10000	10000	10000	0
83	20240718	195300	65072980	10000	10000	10000	10000	0
84	20240718	195200	65072980	10000	10000	10000	10000	0
85	20240718	195100	65072980	10000	10000	10000	10000	0
86	20240718	195000	65072980	10000	10000	10000	10000	0
87	20240718	194900	65072980	10000	10000	10000	10000	0
88	20240718	194800	65072980	10000	10000	10000	10000	0
89	20240718	194700	65072980	10000	10000	10000	10000	0
90	20240718	194600	65072980	10000	10000	10000	10000	0
91	20240718	194500	65072980	10000	10000	10000	10000	0
92	20240718	194400	65072980	10000	10000	10000	10000	62
93	20240718	194300	65072980	10000	10000	10000	10000	0
94	20240718	194200	65072980	10000	10000	10000	10000	0
95	20240718	194100	65072980	10000	10000	10000	10000	0
96	20240718	194000	65072980	10000	10000	10000	10000	0
97	20240718	193900	65072980	10000	10000	10000	10000	0
98	20240718	193800	65072980	10000	10000	10000	10000	0
99	20240718	193700	65072980	10000	10000	10000	10000	0
100	20240718	193600	65072980	10000	10000	10000	10000	0
101	20240718	193500	65072980	10000	10000	10000	10000	0
102	20240718	193400	65072980	10000	10000	10000	10000	0
103	20240718	193300	65072980	10000	10000	10000	10000	0
104	20240718	193200	65072980	10000	10000	10000	10000	0
105	20240718	193100	65072980	10000	10000	10000	10000	0
106	20240718	193000	65072980	10000	10000	10000	10000	0
107	20240718	192900	65072980	10000	10000	10000	10000	0
108	20240718	192800	65072980	10000	10000	10000	10000	0
109	20240718	192700	65072980	10000	10000	10000	10000	0
110	20240718	192600	65072980	10000	10000	10000	10000	0
111	20240718	192500	65072980	10000	10000	10000	10000	0
112	20240718	192400	65072980	10000	10000	10000	10000	0
113	20240718	192300	65072980	10000	10000	10000	10000	0
114	20240718	192200	65072980	10000	10000	10000	10000	0
115	20240718	192100	65072980	10000	10000	10000	10000	0
116	20240718	192000	65072980	10000	10000	10000	10000	0
117	20240718	191900	65072980	10000	10000	10000	10000	0
118	20240718	191800	65072980	10000	10000	10000	10000	0
119	20240718	191700	65072980	10000	10000	10000	10000	0
120	20240718	191600	65072980	10000	10000	10000	10000	0
121	20240718	191500	65072980	10000	10000	10000	10000	0
122	20240718	191400	65072980	10000	10000	10000	10000	62
123	20240718	191300	65072980	10000	10000	10000	10000	0
124	20240718	191200	65072980	10000	10000	10000	10000	0
125	20240718	191100	65072980	10000	10000	10000	10000	0
126	20240718	191000	65072980	10000	10000	10000	10000	0
127	20240718	190900	65072980	10000	10000	10000	10000	0
128	20240718	190800	65072980	10000	10000	10000	10000	0
129	20240718	190700	65072980	10000	10000	10000	10000	0
130	20240718	190600	65072980	10000	10000	10000	10000	0
131	20240718	190500	65072980	10000	10000	10000	10000	0
132	20240718	190400	65072980	10000	10000	10000	10000	0
133	20240718	190300	65072980	10000	10000	10000	10000	0
134	20240718	190200	65072980	10000	10000	10000	10000	0
135	20240718	190100	65072980	10000	10000	10000	10000	0
136	20240718	190000	65072980	10000	10000	10000	10000	0
137	20240718	185900	65072980	10000	10000	10000	10000	0
138	20240718	185800	65072980	10000	10000	10000	10000	0
139	20240718	185700	65072980	10000	10000	10000	10000	0
140	20240718	185600	65072980	10000	10000	10000	10000	0
141	20240718	185500	65072980	10000	10000	10000	10000	0
142	20240718	185400	65072980	10000	10000	10000	10000	0
143	20240718	185300	65072980	10000	10000	10000	10000	0
144	20240718	185200	65072980	10000	10000	10000	10000	0
145	20240718	185100	65072980	10000	10000	10000	10000	0
146	20240718	185000	65072980	10000	10000	10000	10000	0
147	20240718	184900	65072980	10000	10000	10000	10000	0
148	20240718	184800	65072980	10000	10000	10000	10000	0
149	20240718	184700	65072980	10000	10000	10000	10000	0
150	20240718	184600	65072980	10000	10000	10000	10000	0
151	20240718	184500	65072980	10000	10000	10000	10000	0
152	20240718	184400	65072980	10000	10000	10000	10000	62
153	20240718	184300	65072980	10000	10000	10000	10000	0
154	20240718	184200	65072980	10000	10000	10000	10000	0
155	20240718	184100	65072980	10000	10000	10000	10000	0
156	20240718	184000	65072980	10000	10000	10000	10000	0
157	20240718	183900	65072980	10000	10000	10000	10000	0
158	20240718	183800	65072980	10000	10000	10000	10000	0
159	20240718	183700	65072980	10000	10000	10000	10000	0
160	20240718	183600	65072980	10000	10000	10000	10000	0
161	20240718	183500	65072980	10000	10000	10000	10000	0
162	20240718	183400	65072980	10000	10000	10000	10000	0
163	20240718	183300	65072980	10000	10000	10000	10000	0
164	20240718	183200	65072980	10000	10000	10000	10000	0
165	20240718	183100	65072980	10000	10000	10000	10000	0
166	20240718	183000	65072980	10000	10000	10000	10000	0
167	20240718	182900	65072980	10000	10000	10000	10000	0
168	20240718	182800	65072980	10000	10000	10000	10000	0
169	20240718	182700	65072980	10000	10000	10000	10000	0
170	20240718	182600	65072980	10000	10000	10000	10000	0
171	20240718	182500	65072980	10000	10000	10000	10000	0
172	20240718	182400	65072980	10000	10000	10000	10000	0
173	20240718	182300	65072980	10000	10000	10000	10000	0
174	20240718	182200	65072980	10000	10000	10000	10000	0
175	20240718	182100	65072980	10000	10000	10000	10000	0
176	20240718	182000	65072980	10000	10000	10000	10000	0
177	20240718	181900	65072980	10000	10000	10000	10000	0
178	20240718	181800	65072980	10000	10000	10000	10000	0
179	20240718	181700	65072980	10000	10000	10000	10000	0
180	20240718	181600	65072980	10000	10000	10000	10000	0
181	20240718	181500	65072980	10000	10000	10000	10000	0
182	20240718	181400	65072980	10000	10000	10000	10000	62
183	20240718	181300	65072980	10000	10000	10000	10000	0
184	20240718	181200	65072980	10000	10000	10000	10000	0
185	20240718	181100	65072980	10000	10000	10000	10000	0
186	20240718	181000	65072980	10000	10000	10000	10000	0
187	20240718	180900	65072980	10000	10000	10000	10000	0
188	20240718	180800	65072980	10000	10000	10000	10000	0
189	20240718	180700	65072980	10000	10000	10000	10000	0
190	20240718	180600	65072980	10000	10000	10000	10000	0
191	20240718	180500	65072980	10000	10000	10000	10000	0
192	20240718	180400	65072980	10000	10000	10000	10000	0
193	20240718	180300	65072980	10000	10000	10000	10000	0
194	20240718	180200	65072980	10000	10000	10000	10000	0
195	20240718	180100	65072980	10000	10000	10000	10000	0
196	20240718	180000	65072980	10000	10000	10000	10000	0
197	20240718	175900	65072980	10000	10000	10000	10000	0
198	20240718	175800	65072980	10000	10000	10000	10000	0
199	20240718	175700	65072980	10000	10000	10000	10000	0
200	20240718	175600	65072980	10000	10000	10000	10000	0
201	20240718	175500	65072980	10000	10000	10000	10000	0
202	20240718	175400	65072980	10000	10000	10000	10000	0
203	20240718	175300	65072980	10000	10000	10000	10000	0
204	20240718	175200	65072980	10000	10000	10000	10000	0
205	20240718	175100	65072980	10000	10000	10000	10000	0
206	20240718	175000	65072980	10000	10000	10000	10000	0
207	20240718	174900	65072980	10000	10000	10000	10000	0
208	20240718	174800	65072980	10000	10000	10000	10000	0
209	20240718	174700	65072980	10000	10000	10000	10000	0
210	20240718	174600	65072980	10000	10000	10000	10000	0
211	20240718	174500	65072980	10000	10000	10000	10000	0
212	20240718	174400	65072980	10000	10000	10000	10000	62
213	20240718	174300	65072980	10000	10000	10000	10000	0
214	20240718	174200	65072980	10000	10000	10000	10000	0
215	20240718	174100	65072980	10000	10000	10000	10000	0
216	20240718	174000	65072980	10000	10000	10000	10000	0
217	20240718	173900	65072980	10000	10000	10000	10000	0
218	20240718	173800	65072980	10000	10000	10000	10000	0
219	20240718	173700	65072980	10000	10000	10000	10000	0
220	20240718	173600	65072980	10000	10000	10000	10000	0
221	20240718	173500	65072980	10000	10000	10000	10000	0
222	20240718	173400	65072980	10000	10000	10000	10000	0
223	20240718	173300	65072980	10000	10000	10000	10000	0
224	20240718	173200	65072980	10000	10000	10000	10000	0
225	20240718	173100	65072980	10000	10000	10000	10000	0
226	20240718	173000	65072980	10000	10000	10000	10000	0
227	20240718	172900	65072980	10000	10000	10000	10000	0
228	20240718	172800	65072980	10000	10000	10000	10000	0
229	20240718	172700	65072980	10000	10000	10000	10000	0
230	20240718	172600	65072980	10000	10000	10000	10000	0
231	20240718	172500	65072980	10000	10000	10000	10000	0
232	20240718	172400	65072980	10000	10000	10000	10000	0
233	20240718	172300	65072980	10000	10000	10000	10000	0
234	20240718	172200	65072980	10000	10000	10000	10000	0
235	20240718	172100	65072980	10000	10000	10000	10000	0
236	20240718	172000	65072980	10000	10000	10000	10000	0
237	20240718	171900	65072980	10000	10000	10000	10000	0
238	20240718	171800	65072980	10000	10000	10000	10000	0
239	20240718	171700	65072980	10000	10000	10000	10000	0
240	20240718	171600	65072980	10000	10000	10000	10000	0
241	20240718	171500	65072980	10000	10000	10000	10000	0
242	20240718	171400	65072980	10000	10000	10000	10000	62
243	20240718	171300	65072980	10000	10000	10000	10000	0
244	20240718	171200	65072980	10000	10000	10000	10000	0
245	20240718	171100	65072980	10000	10000	10000	10000	0
246	20240718	171000	65072980	10000	10000	10000	10000	0
247	20240718	170900	65072980	10000	10000	10000	10000	0
248	20240718	170800	65072980	10000	10000	10000	10000	0
249	20240718	170700	65072980	10000	10000	10000	10000	0
250	20240718	170600	65072980	10000	10000	10000	10000	0
251	20240718	170500	65072980	10000	10000	10000	10000	0
252	20240718	170400	65072980	10000	10000	10000	10000	0
253	20240718	170300	65072980	10000	10000	10000	10000	0
254	20240718	170200	65072980	10000	10000	10000	10000	0
255	20240718	170100	65072980	10000	10000	10000	10000	0
256	20240718	170000	65072980	10000	10000	10000	10000	0
257	20240718	165900	65072980	10000	10000	10000	10000	0
258	20240718	165800	65072980	10000	10000	10000	10000	0
259	20240718	165700	65072980	10000	10000	10000	10000	0
260	20240718	165600	65072980	10000	10000	10000	10000	0
261	20240718	165500	65072980	10000	10000	10000	10000	0
262	20240718	165400	65072980	10000	10000	10000	10000	0
263	20240718	165300	65072980	10000	10000	10000	10000	0
264	20240718	165200	65072980	10000	10000	10000	10000	0
265	20240718	165100	65072980	10000	10000	10000	10000	0
266	20240718	165000	65072980	10000	10000	10000	10000	0
267	20240718	164900	65072980	10000	10000	10000	10000	0
268	20240718	164800	65072980	10000	10000	10000	10000	0
269	20240718	164700	65072980	10000	10000	10000	10000	0
270	20240718	164600	65072980	10000	10000	10000	10000	0
271	20240718	164500	65072980	10000	10000	10000	10000	0
272	20240718	164400	65072980	10000	10000	10000	10000	62
273	20240718	164300	65072980	10000	10000	10000	10000	0
274	20240718	164200	65072980	10000	10000	10000	10000	0
275	20240718	164100	65072980	10000	10000	10000	10000	0
276	20240718	164000	65072980	10000	10000	10000	10000	0
277	20240718	163900	65072980	10000	10000	10000	10000	0
278	20240718	163800	65072980	10000	10000	10000	10000	0
279	20240718	163700	65072980	10000	10000	10000	10000	0
280	20240718	163600	65072980	10000	10000	10000	10000	0
281	20240718	163500	65072980	10000	10000	10000	10000	0
282	20240718	163400	65072980	10000	10000	10000	10000	0
283	20240718	163300	65072980	10000	10000	10000	10000	0
284	20240718	163200	65072980	10000	10000	10000	10000	0
285	20240718	163100	65072980	10000	10000	10000	10000	0
286	20240718	163000	65072980	10000	10000	10000	10000	0
287	20240718	162900	65072980	10000	10000	10000	10000	0
288	20240718	162800	65072980	10000	10000	10000	10000	0
289	20240718	162700	65072980	10000	10000	10000	10000	0
290	20240718	162600	65072980	10000	10000	10000	10000	0
291	20240718	162500	65072980	10000	10000	10000	10000	0
292	20240718	162400	65072980	10000	10000	10000	10000	0
293	20240718	162300	65072980	10000	10000	10000	10000	0
294	20240718	162200	65072980	10000	10000	10000	10000	0
295	20240718	162100	65072980	10000	10000	10000	10000	0
296	20240718	162000	65072980	10000	10000	10000	10000	0
297	20240718	161900	65072980	10000	10000	10000	10000	0
298	20240718	161800	65072980	10000	10000	10000	10000	0
299	20240718	161700	65072980	10000	10000	10000	10000	0
300	20240718	161600	65072980	10000	10000	10000	10000	0
301	20240718	161500	65072980	10000	10000	10000	10000	0
302	20240718	161400	65072980	10000	10000	10000	10000	62
303	20240718	161300	65072980	10000	10000	10000	10000	0
304	20240718	161200	65072980	10000	10000	10000	10000	0
305	20240718	161100	65072980	10000	10000	10000	10000	0
306	20240718	161000	65072980	10000	10000	10000	10000	0
307	20240718	160900	65072980	10000	10000	10000	10000	0
308	20240718	160800	65072980	10000	10000	10000	10000	0
309	20240718	160700	65072980	10000	10000	10000	10000	0
310	20240718	160600	65072980	10000	10000	10000	10000	0
311	20240718	160500	65072980	10000	10000	10000	10000	0
312	20240718	160400	65072980	10000	10000	10000	10000	0
313	20240718	160300	65072980	10000	10000	10000	10000	0
314	20240718	160200	65072980	10000	10000	10000	10000	0
315	20240718	160100	65072980	10000	10000	10000	10000	0
316	20240718	160000	65072980	10000	10000	10000	10000	0
317	20240718	155900	65072980	10000	10000	10000	10000	0
318	20240718	155800	65072980	10000	10000	10000	10000	0
319	20240718	155700	65072980	10000	10000	10000	10000	0
320	20240718	155600	65072980	10000	10000	10000	10000	0
321	20240718	155500	65072980	10000	10000	10000	10000	0
322	20240718	155400	65072980	10000	10000	10000	10000	0
323	20240718	155300	65072980	10000	10000	10000	10000	0
324	20240718	155200	65072980	10000	10000	10000	10000	0
325	20240718	155100	65072980	10000	10000	10000	10000	0
326	20240718	155000	65072980	10000	10000	10000	10000	0
327	20240718	154900	65072980	10000	10000	10000	10000	0
328	20240718	154800	65072980	10000	10000	10000	10000	0
329	20240718	154700	65072980	10000	10000	10000	10000	0
330	20240718	154600	65072980	10000	10000	10000	10000	0
331	20240718	154500	65072980	10000	10000	10000	10000	0
332	20240718	154400	65072980	10000	10000	10000	10000	62
333	20240718	154300	65072980	10000	10000	10000	10000	0
334	20240718	154200	65072980	10000	10000	10000	10000	0
335	20240718	154100	65072980	10000	10000	10000	10000	0
336	20240718	154000	65072980	10000	10000	10000	10000	0
337	20240718	153900	65072980	10000	10000	10000	10000	0
338	20240718	153800	65072980	10000	10000	10000	10000	0
339	20240718	153700	65072980	10000	10000	10000	10000	0
340	20240718	153600	65072980	10000	10000	10000	10000	0
341	20240718	153500	65072980	10000	10000	10000	10000	0
342	20240718	153400	65072980	10000	10000	10000	10000	0
343	20240718	153300	65072980	10000	10000	10000	10000	0
344	20240718	153200	65072980	10000	10000	10000	10000	0
345	20240718	153100	65072980	10000	10000	10000	10000	0
346	20240718	153000	65072980	10000	10000	10000	10000	62
347	20240718	152900	64452980	9890	9890	9890	9890	0
348	20240718	152800	64452980	9890	9890	9890	9890	0
349	20240718	152700	64452980	9890	9890	9890	9890	0
350	20240718	152600	64452980	9890	9890	9890	9890	0
351	20240718	152500	64452980	9890	9890	9890	9890	0
352	20240718	152400	64452980	9890	9890	9890	9890	0
353	20240718	152300	64452980	9890	9890	9890	9890	0
354	20240718	152200	64452980	9890	9890	9890	9890	0
355	20240718	152100	64452980	9890	9890	9890	9890	0
356	20240718	152000	64452980	9890	9890	9890	9890	0
357	20240718	151900	64452980	9890	9790	9890	9790	63
358	20240718	151800	63834530	9790	9750	9790	9750	16
359	20240718	151700	63678490	9750	9750	9750	9750	0
360	20240718	151600	63678490	9750	9750	9750	9750	0
361	20240718	151500	63678490	9750	9760	9760	9750	14
362	20240718	151400	63541960	9750	9750	9750	9750	0
363	20240718	151300	63541960	9750	9760	9760	9750	15
364	20240718	151200	63395670	9750	9750	9750	9750	0
365	20240718	151100	63395670	9750	9760	9760	9750	262
366	20240718	151000	60841080	9770	9770	9770	9770	30
367	20240718	150900	60547980	9770	9760	9770	9760	26
368	20240718	150800	60294100	9760	9760	9760	9760	14
369	20240718	150700	60157460	9790	9790	9790	9790	0
370	20240718	150600	60157460	9790	9790	9790	9790	0
371	20240718	150500	60157460	9790	9760	9790	9760	15
372	20240718	150400	60011030	9760	9760	9760	9760	0
373	20240718	150300	60011030	9760	9760	9760	9760	15
374	20240718	150200	59864630	9760	9760	9760	9760	0
375	20240718	150100	59864630	9760	9760	9760	9760	0
376	20240718	150000	59864630	9760	9770	9770	9760	15
377	20240718	145900	59718180	9760	9760	9760	9760	5
378	20240718	145800	59669380	9770	9780	9780	9770	11
379	20240718	145700	59561810	9780	9780	9780	9780	0
380	20240718	145600	59561810	9780	9760	9780	9760	59
381	20240718	145500	58985220	9790	9790	9790	9790	0
382	20240718	145400	58985220	9790	9790	9790	9790	1
383	20240718	145300	58975430	9760	9760	9760	9760	15
384	20240718	145200	58829030	9760	9760	9760	9760	0
385	20240718	145100	58829030	9760	9760	9760	9760	0
386	20240718	145000	58829030	9760	9760	9760	9760	14
387	20240718	144900	58692390	9760	9760	9760	9760	0
388	20240718	144800	58692390	9760	9760	9760	9760	15
389	20240718	144700	58545990	9760	9760	9760	9760	0
390	20240718	144600	58545990	9760	9760	9760	9760	0
391	20240718	144500	58545990	9760	9760	9760	9760	100
392	20240718	144400	57569990	9760	9760	9760	9760	14
393	20240718	144300	57433350	9770	9760	9770	9760	15
394	20240718	144200	57286940	9790	9790	9790	9790	0
395	20240718	144100	57286940	9790	9790	9790	9790	1
396	20240718	144000	57277150	9760	9750	9760	9750	23
397	20240718	143900	57052760	9780	9780	9780	9780	0
398	20240718	143800	57052760	9780	9780	9780	9780	5
399	20240718	143700	57003860	9790	9790	9790	9790	10
400	20240718	143600	56905960	9790	9790	9790	9790	0
401	20240718	143500	56905960	9790	9750	9790	9750	15
402	20240718	143400	56759670	9750	9750	9750	9750	0
403	20240718	143300	56759670	9750	9750	9750	9750	15
404	20240718	143200	56613420	9750	9750	9750	9750	0
405	20240718	143100	56613420	9750	9750	9750	9750	0
406	20240718	143000	56613420	9750	9750	9750	9750	14
407	20240718	142900	56476920	9750	9750	9750	9750	0
408	20240718	142800	56476920	9750	9750	9750	9750	14
409	20240718	142700	56340420	9750	9750	9750	9750	0
410	20240718	142600	56340420	9750	9750	9750	9750	4
411	20240718	142500	56301420	9760	9760	9760	9760	10
412	20240718	142400	56203820	9760	9760	9760	9760	0
413	20240718	142300	56203820	9760	9760	9760	9760	15
414	20240718	142200	56057420	9760	9760	9760	9760	0
415	20240718	142100	56057420	9760	9760	9760	9760	15
416	20240718	142000	55911020	9780	9750	9780	9750	326
417	20240718	141900	52732490	9750	9750	9750	9750	0
418	20240718	141800	52732490	9750	9750	9750	9750	15
419	20240718	141700	52586240	9750	9750	9750	9750	0
420	20240718	141600	52586240	9750	9750	9750	9750	0
421	20240718	141500	52586240	9750	9750	9750	9750	14
422	20240718	141400	52449740	9750	9750	9750	9750	0
423	20240718	141300	52449740	9750	9760	9760	9750	15
424	20240718	141200	52303460	9750	9750	9750	9750	0
425	20240718	141100	52303460	9750	9750	9750	9750	0
426	20240718	141000	52303460	9750	9760	9760	9750	15
427	20240718	140900	52157190	9750	9750	9750	9750	0
428	20240718	140800	52157190	9750	9750	9750	9750	15
429	20240718	140700	52010940	9750	9750	9750	9750	0
430	20240718	140600	52010940	9750	9750	9750	9750	0
431	20240718	140500	52010940	9750	9750	9750	9750	15
432	20240718	140400	51864690	9750	9750	9750	9750	0
433	20240718	140300	51864690	9750	9750	9750	9750	15
434	20240718	140200	51718440	9750	9750	9750	9750	0
435	20240718	140100	51718440	9750	9750	9750	9750	0
436	20240718	140000	51718440	9750	9760	9760	9750	15
437	20240718	135900	51572180	9750	9750	9750	9750	0
438	20240718	135800	51572180	9750	9750	9750	9750	376
439	20240718	135700	47906180	9750	9750	9750	9750	1
440	20240718	135600	47896430	9740	9740	9740	9740	0
441	20240718	135500	47896430	9740	9740	9740	9740	15
442	20240718	135400	47750330	9740	9740	9740	9740	0
443	20240718	135300	47750330	9740	9740	9740	9740	15
444	20240718	135200	47604230	9750	9750	9750	9750	0
445	20240718	135100	47604230	9750	9750	9750	9750	137
446	20240718	135000	46268480	9750	9750	9750	9750	15
447	20240718	134900	46122230	9750	9750	9750	9750	0
448	20240718	134800	46122230	9750	9750	9750	9750	14
449	20240718	134700	45985730	9750	9750	9750	9750	0
450	20240718	134600	45985730	9750	9750	9750	9750	0
451	20240718	134500	45985730	9750	9750	9750	9750	14
452	20240718	134400	45849230	9750	9750	9750	9750	0
453	20240718	134300	45849230	9750	9750	9750	9750	15
454	20240718	134200	45702980	9750	9750	9750	9750	0
455	20240718	134100	45702980	9750	9750	9750	9750	0
456	20240718	134000	45702980	9750	9750	9750	9750	104
457	20240718	133900	44688980	9750	9750	9750	9750	0
458	20240718	133800	44688980	9750	9750	9750	9750	14
459	20240718	133700	44552480	9750	9750	9750	9750	0
460	20240718	133600	44552480	9750	9750	9750	9750	0
461	20240718	133500	44552480	9750	9760	9760	9750	135
462	20240718	133400	43236080	9750	9760	9760	9750	150
463	20240718	133300	41773280	9800	9800	9800	9800	0
464	20240718	133200	41773280	9800	9800	9800	9800	70
465	20240718	133100	41087280	9750	9750	9750	9750	0
466	20240718	133000	41087280	9750	9750	9750	9750	15
467	20240718	132900	40941030	9750	9750	9750	9750	0
468	20240718	132800	40941030	9750	9750	9750	9750	14
469	20240718	132700	40804530	9750	9750	9750	9750	0
470	20240718	132600	40804530	9750	9750	9750	9750	0
471	20240718	132500	40804530	9750	9750	9750	9750	15
472	20240718	132400	40658280	9750	9750	9750	9750	0
473	20240718	132300	40658280	9750	9750	9750	9750	30
474	20240718	132200	40365780	9750	9750	9750	9750	0
475	20240718	132100	40365780	9750	9750	9750	9750	0
476	20240718	132000	40365780	9750	9750	9750	9750	15
477	20240718	131900	40219530	9800	9800	9800	9800	0
478	20240718	131800	40219530	9800	9800	9800	9800	0
479	20240718	131700	40219530	9800	9800	9800	9800	1
480	20240718	131600	40209730	9750	9750	9750	9750	0
481	20240718	131500	40209730	9750	9750	9750	9750	15
482	20240718	131400	40063480	9750	9770	9770	9750	1146
483	20240718	131300	28878970	9770	9770	9770	9770	15
484	20240718	131200	28732420	9770	9770	9770	9770	0
485	20240718	131100	28732420	9770	9780	9780	9770	88
486	20240718	131000	27872160	9770	9770	9770	9770	14
487	20240718	130900	27735380	9770	9770	9770	9770	0
488	20240718	130800	27735380	9770	9770	9770	9770	14
489	20240718	130700	27598600	9770	9770	9770	9770	0
490	20240718	130600	27598600	9770	9770	9770	9770	0
491	20240718	130500	27598600	9770	9770	9770	9770	14
492	20240718	130400	27461820	9770	9770	9770	9770	0
493	20240718	130300	27461820	9770	9770	9770	9770	15
494	20240718	130200	27315270	9770	9770	9770	9770	0
495	20240718	130100	27315270	9770	9770	9770	9770	0
496	20240718	130000	27315270	9770	9770	9770	9770	15
497	20240718	125900	27168720	9770	9770	9770	9770	0
498	20240718	125800	27168720	9770	9770	9770	9770	14
499	20240718	125700	27031940	9770	9770	9770	9770	0
500	20240718	125600	27031940	9770	9770	9770	9770	0
501	20240718	125500	27031940	9770	9770	9770	9770	19
502	20240718	125400	26846310	9780	9780	9780	9780	10
503	20240718	125300	26748510	9810	9810	9810	9810	0
504	20240718	125200	26748510	9810	9810	9810	9810	1
505	20240718	125100	26738700	9770	9770	9770	9770	0
506	20240718	125000	26738700	9770	9770	9770	9770	15
507	20240718	124900	26592150	9770	9770	9770	9770	0
508	20240718	124800	26592150	9770	9780	9780	9770	15
509	20240718	124700	26445510	9780	9780	9780	9780	0
510	20240718	124600	26445510	9780	9780	9780	9780	0
511	20240718	124500	26445510	9780	9780	9780	9780	15
512	20240718	124400	26298810	9780	9780	9780	9780	0
513	20240718	124300	26298810	9780	9790	9790	9780	15
514	20240718	124200	26152060	9780	9780	9780	9780	0
515	20240718	124100	26152060	9780	9780	9780	9780	0
516	20240718	124000	26152060	9780	9780	9780	9780	15
517	20240718	123900	26005360	9780	9780	9780	9780	15
518	20240718	123800	25858660	9810	9810	9810	9810	1
519	20240718	123700	25848850	9770	9780	9780	9770	100
520	20240718	123600	24870910	9780	9780	9780	9780	8
521	20240718	123500	24792670	9790	9790	9790	9790	6
522	20240718	123400	24733930	9790	9790	9790	9790	0
523	20240718	123300	24733930	9790	9790	9790	9790	24
524	20240718	123200	24498970	9790	9790	9790	9790	0
525	20240718	123100	24498970	9790	9790	9790	9790	10
526	20240718	123000	24401070	9790	9790	9790	9790	15
527	20240718	122900	24254220	9790	9790	9790	9790	153
528	20240718	122800	22756350	9790	9790	9790	9790	15
529	20240718	122700	22609500	9790	9790	9790	9790	0
530	20240718	122600	22609500	9790	9790	9790	9790	270
531	20240718	122500	19966200	9790	9790	9790	9790	15
532	20240718	122400	19819350	9790	9790	9790	9790	0
533	20240718	122300	19819350	9790	9790	9790	9790	15
534	20240718	122200	19672500	9790	9790	9790	9790	0
535	20240718	122100	19672500	9790	9790	9790	9790	14
536	20240718	122000	19535440	9810	9810	9810	9810	0
537	20240718	121900	19535440	9810	9810	9810	9810	0
538	20240718	121800	19535440	9810	9790	9810	9790	16
539	20240718	121700	19378780	9790	9790	9790	9790	0
540	20240718	121600	19378780	9790	9790	9790	9790	7
541	20240718	121500	19310250	9820	9820	9820	9820	7
542	20240718	121400	19241510	9820	9820	9820	9820	0
543	20240718	121300	19241510	9820	9820	9820	9820	15
544	20240718	121200	19094210	9820	9820	9820	9820	0
545	20240718	121100	19094210	9820	9820	9820	9820	0
546	20240718	121000	19094210	9820	9820	9820	9820	33
547	20240718	120900	18770150	9790	9790	9790	9790	0
548	20240718	120800	18770150	9790	9790	9790	9790	15
549	20240718	120700	18623300	9790	9790	9790	9790	0
550	20240718	120600	18623300	9790	9790	9790	9790	14
551	20240718	120500	18486240	9790	9790	9790	9790	0
552	20240718	120400	18486240	9790	9790	9790	9790	13
553	20240718	120300	18358970	9800	9800	9800	9800	2
554	20240718	120200	18339370	9800	9800	9800	9800	0
555	20240718	120100	18339370	9800	9800	9800	9800	35
556	20240718	120000	17996370	9800	9800	9800	9800	0
557	20240718	115900	17996370	9800	9800	9800	9800	0
558	20240718	115800	17996370	9800	9800	9800	9800	15
559	20240718	115700	17849370	9800	9800	9800	9800	0
560	20240718	115600	17849370	9800	9810	9810	9800	14
561	20240718	115500	17712070	9800	9800	9800	9800	0
562	20240718	115400	17712070	9800	9800	9800	9800	0
563	20240718	115300	17712070	9800	9800	9800	9800	14
564	20240718	115200	17574870	9800	9800	9800	9800	0
565	20240718	115100	17574870	9800	9800	9800	9800	15
566	20240718	115000	17427870	9800	9800	9800	9800	0
567	20240718	114900	17427870	9800	9800	9800	9800	0
568	20240718	114800	17427870	9800	9800	9800	9800	15
569	20240718	114700	17280870	9800	9800	9800	9800	0
570	20240718	114600	17280870	9800	9800	9800	9800	15
571	20240718	114500	17133870	9800	9800	9800	9800	0
572	20240718	114400	17133870	9800	9800	9800	9800	0
573	20240718	114300	17133870	9800	9800	9800	9800	14
574	20240718	114200	16996670	9800	9800	9800	9800	0
575	20240718	114100	16996670	9800	9800	9800	9800	15
576	20240718	114000	16849670	9800	9800	9800	9800	0
577	20240718	113900	16849670	9800	9800	9800	9800	0
578	20240718	113800	16849670	9800	9800	9800	9800	15
579	20240718	113700	16702670	9800	9800	9800	9800	0
580	20240718	113600	16702670	9800	9800	9800	9800	15
581	20240718	113500	16555670	9800	9800	9800	9800	0
582	20240718	113400	16555670	9800	9800	9800	9800	8
583	20240718	113300	16477270	9810	9810	9810	9810	6
584	20240718	113200	16418410	9810	9810	9810	9810	0
585	20240718	113100	16418410	9810	9810	9810	9810	15
586	20240718	113000	16271260	9810	9810	9810	9810	0
587	20240718	112900	16271260	9810	9810	9810	9810	0
588	20240718	112800	16271260	9810	9810	9810	9810	15
589	20240718	112700	16124110	9810	9810	9810	9810	0
590	20240718	112600	16124110	9810	9810	9810	9810	14
591	20240718	112500	15986770	9800	9800	9800	9800	0
592	20240718	112400	15986770	9800	9800	9800	9800	9
593	20240718	112300	15898570	9810	9810	9810	9810	6
594	20240718	112200	15839710	9810	9810	9810	9810	0
595	20240718	112100	15839710	9810	9820	9820	9810	14
596	20240718	112000	15702280	9810	9810	9810	9810	13
597	20240718	111900	15574750	9840	9840	9840	9840	0
598	20240718	111800	15574750	9840	9840	9840	9840	12
599	20240718	111700	15456670	9830	9830	9830	9830	18
600	20240718	111600	15279730	9840	9840	9840	9840	10
601	20240718	111500	15181330	9800	9800	9800	9800	0
602	20240718	111400	15181330	9800	9800	9800	9800	0
603	20240718	111300	15181330	9800	9800	9800	9800	14
604	20240718	111200	15044130	9800	9800	9800	9800	0
605	20240718	111100	15044130	9800	9800	9800	9800	14
606	20240718	111000	14906930	9800	9800	9800	9800	0
607	20240718	110900	14906930	9800	9800	9800	9800	80
608	20240718	110800	14122930	9880	9880	9880	9880	0
609	20240718	110700	14122930	9880	9880	9880	9880	0
610	20240718	110600	14122930	9880	9880	9880	9880	0
611	20240718	110500	14122930	9880	9880	9880	9880	0
612	20240718	110400	14122930	9880	9880	9880	9880	0
613	20240718	110300	14122930	9880	9880	9880	9880	0
614	20240718	110200	14122930	9880	9880	9880	9880	0
615	20240718	110100	14122930	9880	9880	9880	9880	0
616	20240718	110000	14122930	9880	9880	9880	9880	0
617	20240718	105900	14122930	9880	9880	9880	9880	0
618	20240718	105800	14122930	9880	9880	9880	9880	0
619	20240718	105700	14122930	9880	9880	9880	9880	0
620	20240718	105600	14122930	9880	9880	9880	9880	0
621	20240718	105500	14122930	9880	9880	9880	9880	1
622	20240718	105400	14113050	9790	9790	9790	9790	0
623	20240718	105300	14113050	9790	9790	9790	9790	0
624	20240718	105200	14113050	9790	9790	9790	9790	0
625	20240718	105100	14113050	9790	9790	9790	9790	0
626	20240718	105000	14113050	9790	9790	9790	9790	0
627	20240718	104900	14113050	9790	9790	9790	9790	0
628	20240718	104800	14113050	9790	9790	9790	9790	0
629	20240718	104700	14113050	9790	9790	9790	9790	0
630	20240718	104600	14113050	9790	9790	9790	9790	0
631	20240718	104500	14113050	9790	9790	9790	9790	0
632	20240718	104400	14113050	9790	9790	9790	9790	0
633	20240718	104300	14113050	9790	9790	9790	9790	0
634	20240718	104200	14113050	9790	9790	9790	9790	0
635	20240718	104100	14113050	9790	9790	9790	9790	0
636	20240718	104000	14113050	9790	9790	9790	9790	0
637	20240718	103900	14113050	9790	9790	9790	9790	0
638	20240718	103800	14113050	9790	9790	9790	9790	0
639	20240718	103700	14113050	9790	9790	9790	9790	0
640	20240718	103600	14113050	9790	9790	9790	9790	0
641	20240718	103500	14113050	9790	9810	9810	9790	175
642	20240718	103400	12398180	9900	9900	9900	9900	0
643	20240718	103300	12398180	9900	9900	9900	9900	0
644	20240718	103200	12398180	9900	9900	9900	9900	0
645	20240718	103100	12398180	9900	9900	9900	9900	0
646	20240718	103000	12398180	9900	9900	9900	9900	0
647	20240718	102900	12398180	9900	9900	9900	9900	0
648	20240718	102800	12398180	9900	9900	9900	9900	0
649	20240718	102700	12398180	9900	9900	9900	9900	0
650	20240718	102600	12398180	9900	9800	9900	9800	13
651	20240718	102500	12270680	9900	9900	9900	9900	1
652	20240718	102400	12260780	9800	9810	9810	9800	130
653	20240718	102300	10985650	9910	9910	9910	9910	0
654	20240718	102200	10985650	9910	9910	9910	9910	0
655	20240718	102100	10985650	9910	9910	9910	9910	0
656	20240718	102000	10985650	9910	9910	9910	9910	0
657	20240718	101900	10985650	9910	9910	9910	9910	0
658	20240718	101800	10985650	9910	9910	9910	9910	0
659	20240718	101700	10985650	9910	9910	9910	9910	0
660	20240718	101600	10985650	9910	9910	9910	9910	0
661	20240718	101500	10985650	9910	9910	9910	9910	0
662	20240718	101400	10985650	9910	9910	9910	9910	75
663	20240718	101300	10242400	9910	9910	9910	9910	100
664	20240718	101200	9251400	9910	9910	9910	9910	1
665	20240718	101100	9241490	9910	9910	9910	9910	0
666	20240718	101000	9241490	9910	9910	9910	9910	0
667	20240718	100900	9241490	9910	9910	9910	9910	0
668	20240718	100800	9241490	9910	9820	9910	9820	71
669	20240718	100700	8544180	9840	9840	9840	9840	0
670	20240718	100600	8544180	9840	9840	9840	9840	10
671	20240718	100500	8445780	9830	9830	9830	9830	0
672	20240718	100400	8445780	9830	9830	9830	9830	0
673	20240718	100300	8445780	9830	9830	9830	9830	0
674	20240718	100200	8445780	9830	9820	9830	9820	42
675	20240718	100100	8033310	9830	9850	9850	9830	7
676	20240718	100000	7964480	9850	9850	9850	9850	1
677	20240718	095900	7954630	9870	9870	9870	9870	9
678	20240718	095800	7865800	9920	9920	9920	9920	4
679	20240718	095700	7826120	9920	9920	9920	9920	1
680	20240718	095600	7816200	9940	9940	9940	9940	0
681	20240718	095500	7816200	9940	9940	9940	9940	2
682	20240718	095400	7796320	9870	9870	9870	9870	3
683	20240718	095300	7766710	9860	9860	9860	9860	0
684	20240718	095200	7766710	9860	9870	9870	9860	9
685	20240718	095100	7677950	9870	9870	9870	9870	9
686	20240718	095000	7589120	9880	9880	9880	9880	0
687	20240718	094900	7589120	9880	9880	9880	9880	0
688	20240718	094800	7589120	9880	9880	9880	9880	0
689	20240718	094700	7589120	9880	9880	9880	9880	0
690	20240718	094600	7589120	9880	9880	9880	9880	0
691	20240718	094500	7589120	9880	9880	9880	9880	40
692	20240718	094400	7193920	9950	9950	9950	9950	0
693	20240718	094300	7193920	9950	9950	9950	9950	0
694	20240718	094200	7193920	9950	9950	9950	9950	0
695	20240718	094100	7193920	9950	9950	9950	9950	0
696	20240718	094000	7193920	9950	9950	9950	9950	0
697	20240718	093900	7193920	9950	9950	9950	9950	0
698	20240718	093800	7193920	9950	9950	9950	9950	2
699	20240718	093700	7174020	9980	9980	9980	9980	0
700	20240718	093600	7174020	9980	9980	9980	9980	0
701	20240718	093500	7174020	9980	9980	9980	9980	0
702	20240718	093400	7174020	9980	9980	9980	9980	7
703	20240718	093300	7104160	9980	9980	9980	9980	0
704	20240718	093200	7104160	9980	9980	9980	9980	0
705	20240718	093100	7104160	9980	9980	9980	9980	1
706	20240718	093000	7094180	9980	9980	9980	9980	0
707	20240718	092900	7094180	9980	9980	9980	9980	10
708	20240718	092800	6994380	9980	9980	9980	9980	2
709	20240718	092700	6974420	9870	9870	9870	9870	0
710	20240718	092600	6974420	9870	9870	9870	9870	0
711	20240718	092500	6974420	9870	9870	9870	9870	0
712	20240718	092400	6974420	9870	9870	9870	9870	0
713	20240718	092300	6974420	9870	9870	9870	9870	0
714	20240718	092200	6974420	9870	9870	9870	9870	9
715	20240718	092100	6885590	9860	9860	9860	9860	0
716	20240718	092000	6885590	9860	9860	9860	9860	0
717	20240718	091900	6885590	9860	9860	9860	9860	0
718	20240718	091800	6885590	9860	9860	9860	9860	1
719	20240718	091700	6875730	9850	9850	9850	9850	0
720	20240718	091600	6875730	9850	9850	9850	9850	1
721	20240718	091500	6865880	9850	9850	9850	9850	0
722	20240718	091400	6865880	9850	9850	9850	9850	0
723	20240718	091300	6865880	9850	9850	9850	9850	50
724	20240718	091200	6373380	9850	9850	9850	9850	50
725	20240718	091100	5880880	9850	9850	9850	9850	200
726	20240718	091000	3910880	9850	9850	9850	9850	0
727	20240718	090900	3910880	9850	9850	9850	9850	0
728	20240718	090800	3910880	9850	9860	9860	9850	2
729	20240718	090700	3891170	9750	9860	9860	9750	186
730	20240718	090600	2068740	9880	9880	9880	9880	1
731	20240718	090500	2058860	9800	9810	9810	9800	186
732	20240718	090400	235210	9810	9810	9810	9810	0
733	20240718	090300	235210	9810	9810	9810	9810	0
734	20240718	090200	235210	9810	9810	9810	9810	0
735	20240718	090100	235210	9810	9810	9810	9810	0
736	20240718	090000	235210	9810	9800	9810	9800	24