KissMeData/240600/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	204200	1340102630	9750	9750	9750	9750	2116
3	20240718	204100	1340102630	9750	9750	9750	9750	0
4	20240718	204000	1340102630	9750	9750	9750	9750	0
5	20240718	203900	1340102630	9750	9750	9750	9750	0
6	20240718	203800	1340102630	9750	9750	9750	9750	0
7	20240718	203700	1340102630	9750	9750	9750	9750	0
8	20240718	203600	1340102630	9750	9750	9750	9750	0
9	20240718	203500	1340102630	9750	9750	9750	9750	0
10	20240718	203400	1340102630	9750	9750	9750	9750	0
11	20240718	203300	1340102630	9750	9750	9750	9750	0
12	20240718	203200	1340102630	9750	9750	9750	9750	0
13	20240718	203100	1340102630	9750	9750	9750	9750	0
14	20240718	203000	1340102630	9750	9750	9750	9750	0
15	20240718	202900	1340102630	9750	9750	9750	9750	0
16	20240718	202800	1340102630	9750	9750	9750	9750	0
17	20240718	202700	1340102630	9750	9750	9750	9750	0
18	20240718	202600	1340102630	9750	9750	9750	9750	0
19	20240718	202500	1340102630	9750	9750	9750	9750	0
20	20240718	202400	1340102630	9750	9750	9750	9750	0
21	20240718	202300	1340102630	9750	9750	9750	9750	0
22	20240718	202200	1340102630	9750	9750	9750	9750	0
23	20240718	202100	1340102630	9750	9750	9750	9750	0
24	20240718	202000	1340102630	9750	9750	9750	9750	0
25	20240718	201900	1340102630	9750	9750	9750	9750	0
26	20240718	201800	1340102630	9750	9750	9750	9750	0
27	20240718	201700	1340102630	9750	9750	9750	9750	0
28	20240718	201600	1340102630	9750	9750	9750	9750	0
29	20240718	201500	1340102630	9750	9750	9750	9750	0
30	20240718	201400	1340102630	9750	9750	9750	9750	0
31	20240718	201300	1340102630	9750	9750	9750	9750	0
32	20240718	201200	1340102630	9750	9750	9750	9750	2116
33	20240718	201100	1340102630	9750	9750	9750	9750	0
34	20240718	201000	1340102630	9750	9750	9750	9750	0
35	20240718	200900	1340102630	9750	9750	9750	9750	0
36	20240718	200800	1340102630	9750	9750	9750	9750	0
37	20240718	200700	1340102630	9750	9750	9750	9750	0
38	20240718	200600	1340102630	9750	9750	9750	9750	0
39	20240718	200500	1340102630	9750	9750	9750	9750	0
40	20240718	200400	1340102630	9750	9750	9750	9750	0
41	20240718	200300	1340102630	9750	9750	9750	9750	0
42	20240718	200200	1340102630	9750	9750	9750	9750	0
43	20240718	200100	1340102630	9750	9750	9750	9750	0
44	20240718	200000	1340102630	9750	9750	9750	9750	0
45	20240718	195900	1340102630	9750	9750	9750	9750	0
46	20240718	195800	1340102630	9750	9750	9750	9750	0
47	20240718	195700	1340102630	9750	9750	9750	9750	0
48	20240718	195600	1340102630	9750	9750	9750	9750	0
49	20240718	195500	1340102630	9750	9750	9750	9750	0
50	20240718	195400	1340102630	9750	9750	9750	9750	0
51	20240718	195300	1340102630	9750	9750	9750	9750	0
52	20240718	195200	1340102630	9750	9750	9750	9750	0
53	20240718	195100	1340102630	9750	9750	9750	9750	0
54	20240718	195000	1340102630	9750	9750	9750	9750	0
55	20240718	194900	1340102630	9750	9750	9750	9750	0
56	20240718	194800	1340102630	9750	9750	9750	9750	0
57	20240718	194700	1340102630	9750	9750	9750	9750	0
58	20240718	194600	1340102630	9750	9750	9750	9750	0
59	20240718	194500	1340102630	9750	9750	9750	9750	0
60	20240718	194400	1340102630	9750	9750	9750	9750	0
61	20240718	194300	1340102630	9750	9750	9750	9750	0
62	20240718	194200	1340102630	9750	9750	9750	9750	2116
63	20240718	194100	1340102630	9750	9750	9750	9750	0
64	20240718	194000	1340102630	9750	9750	9750	9750	0
65	20240718	193900	1340102630	9750	9750	9750	9750	0
66	20240718	193800	1340102630	9750	9750	9750	9750	0
67	20240718	193700	1340102630	9750	9750	9750	9750	0
68	20240718	193600	1340102630	9750	9750	9750	9750	0
69	20240718	193500	1340102630	9750	9750	9750	9750	0
70	20240718	193400	1340102630	9750	9750	9750	9750	0
71	20240718	193300	1340102630	9750	9750	9750	9750	0
72	20240718	193200	1340102630	9750	9750	9750	9750	0
73	20240718	193100	1340102630	9750	9750	9750	9750	0
74	20240718	193000	1340102630	9750	9750	9750	9750	0
75	20240718	192900	1340102630	9750	9750	9750	9750	0
76	20240718	192800	1340102630	9750	9750	9750	9750	0
77	20240718	192700	1340102630	9750	9750	9750	9750	0
78	20240718	192600	1340102630	9750	9750	9750	9750	0
79	20240718	192500	1340102630	9750	9750	9750	9750	0
80	20240718	192400	1340102630	9750	9750	9750	9750	0
81	20240718	192300	1340102630	9750	9750	9750	9750	0
82	20240718	192200	1340102630	9750	9750	9750	9750	0
83	20240718	192100	1340102630	9750	9750	9750	9750	0
84	20240718	192000	1340102630	9750	9750	9750	9750	0
85	20240718	191900	1340102630	9750	9750	9750	9750	0
86	20240718	191800	1340102630	9750	9750	9750	9750	0
87	20240718	191700	1340102630	9750	9750	9750	9750	0
88	20240718	191600	1340102630	9750	9750	9750	9750	0
89	20240718	191500	1340102630	9750	9750	9750	9750	0
90	20240718	191400	1340102630	9750	9750	9750	9750	0
91	20240718	191300	1340102630	9750	9750	9750	9750	0
92	20240718	191200	1340102630	9750	9750	9750	9750	2116
93	20240718	191100	1340102630	9750	9750	9750	9750	0
94	20240718	191000	1340102630	9750	9750	9750	9750	0
95	20240718	190900	1340102630	9750	9750	9750	9750	0
96	20240718	190800	1340102630	9750	9750	9750	9750	0
97	20240718	190700	1340102630	9750	9750	9750	9750	0
98	20240718	190600	1340102630	9750	9750	9750	9750	0
99	20240718	190500	1340102630	9750	9750	9750	9750	0
100	20240718	190400	1340102630	9750	9750	9750	9750	0
101	20240718	190300	1340102630	9750	9750	9750	9750	0
102	20240718	190200	1340102630	9750	9750	9750	9750	0
103	20240718	190100	1340102630	9750	9750	9750	9750	0
104	20240718	190000	1340102630	9750	9750	9750	9750	0
105	20240718	185900	1340102630	9750	9750	9750	9750	0
106	20240718	185800	1340102630	9750	9750	9750	9750	0
107	20240718	185700	1340102630	9750	9750	9750	9750	0
108	20240718	185600	1340102630	9750	9750	9750	9750	0
109	20240718	185500	1340102630	9750	9750	9750	9750	0
110	20240718	185400	1340102630	9750	9750	9750	9750	0
111	20240718	185300	1340102630	9750	9750	9750	9750	0
112	20240718	185200	1340102630	9750	9750	9750	9750	0
113	20240718	185100	1340102630	9750	9750	9750	9750	0
114	20240718	185000	1340102630	9750	9750	9750	9750	0
115	20240718	184900	1340102630	9750	9750	9750	9750	0
116	20240718	184800	1340102630	9750	9750	9750	9750	0
117	20240718	184700	1340102630	9750	9750	9750	9750	0
118	20240718	184600	1340102630	9750	9750	9750	9750	0
119	20240718	184500	1340102630	9750	9750	9750	9750	0
120	20240718	184400	1340102630	9750	9750	9750	9750	0
121	20240718	184300	1340102630	9750	9750	9750	9750	0
122	20240718	184200	1340102630	9750	9750	9750	9750	2116
123	20240718	184100	1340102630	9750	9750	9750	9750	0
124	20240718	184000	1340102630	9750	9750	9750	9750	0
125	20240718	183900	1340102630	9750	9750	9750	9750	0
126	20240718	183800	1340102630	9750	9750	9750	9750	0
127	20240718	183700	1340102630	9750	9750	9750	9750	0
128	20240718	183600	1340102630	9750	9750	9750	9750	0
129	20240718	183500	1340102630	9750	9750	9750	9750	0
130	20240718	183400	1340102630	9750	9750	9750	9750	0
131	20240718	183300	1340102630	9750	9750	9750	9750	0
132	20240718	183200	1340102630	9750	9750	9750	9750	0
133	20240718	183100	1340102630	9750	9750	9750	9750	0
134	20240718	183000	1340102630	9750	9750	9750	9750	0
135	20240718	182900	1340102630	9750	9750	9750	9750	0
136	20240718	182800	1340102630	9750	9750	9750	9750	0
137	20240718	182700	1340102630	9750	9750	9750	9750	0
138	20240718	182600	1340102630	9750	9750	9750	9750	0
139	20240718	182500	1340102630	9750	9750	9750	9750	0
140	20240718	182400	1340102630	9750	9750	9750	9750	0
141	20240718	182300	1340102630	9750	9750	9750	9750	0
142	20240718	182200	1340102630	9750	9750	9750	9750	0
143	20240718	182100	1340102630	9750	9750	9750	9750	0
144	20240718	182000	1340102630	9750	9750	9750	9750	0
145	20240718	181900	1340102630	9750	9750	9750	9750	0
146	20240718	181800	1340102630	9750	9750	9750	9750	0
147	20240718	181700	1340102630	9750	9750	9750	9750	0
148	20240718	181600	1340102630	9750	9750	9750	9750	0
149	20240718	181500	1340102630	9750	9750	9750	9750	0
150	20240718	181400	1340102630	9750	9750	9750	9750	0
151	20240718	181300	1340102630	9750	9750	9750	9750	0
152	20240718	181200	1340102630	9750	9750	9750	9750	2116
153	20240718	181100	1340102630	9750	9750	9750	9750	0
154	20240718	181000	1340102630	9750	9750	9750	9750	0
155	20240718	180900	1340102630	9750	9750	9750	9750	0
156	20240718	180800	1340102630	9750	9750	9750	9750	0
157	20240718	180700	1340102630	9750	9750	9750	9750	0
158	20240718	180600	1340102630	9750	9750	9750	9750	0
159	20240718	180500	1340102630	9750	9750	9750	9750	0
160	20240718	180400	1340102630	9750	9750	9750	9750	0
161	20240718	180300	1340102630	9750	9750	9750	9750	0
162	20240718	180200	1340102630	9750	9750	9750	9750	0
163	20240718	180100	1340102630	9750	9750	9750	9750	0
164	20240718	180000	1340102630	9750	9750	9750	9750	0
165	20240718	175900	1340102630	9750	9750	9750	9750	0
166	20240718	175800	1340102630	9750	9750	9750	9750	0
167	20240718	175700	1340102630	9750	9750	9750	9750	0
168	20240718	175600	1340102630	9750	9750	9750	9750	0
169	20240718	175500	1340102630	9750	9750	9750	9750	0
170	20240718	175400	1340102630	9750	9750	9750	9750	0
171	20240718	175300	1340102630	9750	9750	9750	9750	0
172	20240718	175200	1340102630	9750	9750	9750	9750	0
173	20240718	175100	1340102630	9750	9750	9750	9750	0
174	20240718	175000	1340102630	9750	9750	9750	9750	0
175	20240718	174900	1340102630	9750	9750	9750	9750	0
176	20240718	174800	1340102630	9750	9750	9750	9750	0
177	20240718	174700	1340102630	9750	9750	9750	9750	0
178	20240718	174600	1340102630	9750	9750	9750	9750	0
179	20240718	174500	1340102630	9750	9750	9750	9750	0
180	20240718	174400	1340102630	9750	9750	9750	9750	0
181	20240718	174300	1340102630	9750	9750	9750	9750	0
182	20240718	174200	1340102630	9750	9750	9750	9750	2116
183	20240718	174100	1340102630	9750	9750	9750	9750	0
184	20240718	174000	1340102630	9750	9750	9750	9750	0
185	20240718	173900	1340102630	9750	9750	9750	9750	0
186	20240718	173800	1340102630	9750	9750	9750	9750	0
187	20240718	173700	1340102630	9750	9750	9750	9750	0
188	20240718	173600	1340102630	9750	9750	9750	9750	0
189	20240718	173500	1340102630	9750	9750	9750	9750	0
190	20240718	173400	1340102630	9750	9750	9750	9750	0
191	20240718	173300	1340102630	9750	9750	9750	9750	0
192	20240718	173200	1340102630	9750	9750	9750	9750	0
193	20240718	173100	1340102630	9750	9750	9750	9750	0
194	20240718	173000	1340102630	9750	9750	9750	9750	0
195	20240718	172900	1340102630	9750	9750	9750	9750	0
196	20240718	172800	1340102630	9750	9750	9750	9750	0
197	20240718	172700	1340102630	9750	9750	9750	9750	0
198	20240718	172600	1340102630	9750	9750	9750	9750	0
199	20240718	172500	1340102630	9750	9750	9750	9750	0
200	20240718	172400	1340102630	9750	9750	9750	9750	0
201	20240718	172300	1340102630	9750	9750	9750	9750	0
202	20240718	172200	1340102630	9750	9750	9750	9750	0
203	20240718	172100	1340102630	9750	9750	9750	9750	0
204	20240718	172000	1340102630	9750	9750	9750	9750	0
205	20240718	171900	1340102630	9750	9750	9750	9750	0
206	20240718	171800	1340102630	9750	9750	9750	9750	0
207	20240718	171700	1340102630	9750	9750	9750	9750	0
208	20240718	171600	1340102630	9750	9750	9750	9750	0
209	20240718	171500	1340102630	9750	9750	9750	9750	0
210	20240718	171400	1340102630	9750	9750	9750	9750	0
211	20240718	171300	1340102630	9750	9750	9750	9750	0
212	20240718	171200	1340102630	9750	9750	9750	9750	2116
213	20240718	171100	1340102630	9750	9750	9750	9750	0
214	20240718	171000	1340102630	9750	9750	9750	9750	0
215	20240718	170900	1340102630	9750	9750	9750	9750	0
216	20240718	170800	1340102630	9750	9750	9750	9750	0
217	20240718	170700	1340102630	9750	9750	9750	9750	0
218	20240718	170600	1340102630	9750	9750	9750	9750	0
219	20240718	170500	1340102630	9750	9750	9750	9750	0
220	20240718	170400	1340102630	9750	9750	9750	9750	0
221	20240718	170300	1340102630	9750	9750	9750	9750	0
222	20240718	170200	1340102630	9750	9750	9750	9750	0
223	20240718	170100	1340102630	9750	9750	9750	9750	0
224	20240718	170000	1340102630	9750	9750	9750	9750	0
225	20240718	165900	1340102630	9750	9750	9750	9750	0
226	20240718	165800	1340102630	9750	9750	9750	9750	0
227	20240718	165700	1340102630	9750	9750	9750	9750	0
228	20240718	165600	1340102630	9750	9750	9750	9750	0
229	20240718	165500	1340102630	9750	9750	9750	9750	0
230	20240718	165400	1340102630	9750	9750	9750	9750	0
231	20240718	165300	1340102630	9750	9750	9750	9750	0
232	20240718	165200	1340102630	9750	9750	9750	9750	0
233	20240718	165100	1340102630	9750	9750	9750	9750	0
234	20240718	165000	1340102630	9750	9750	9750	9750	0
235	20240718	164900	1340102630	9750	9750	9750	9750	0
236	20240718	164800	1340102630	9750	9750	9750	9750	0
237	20240718	164700	1340102630	9750	9750	9750	9750	0
238	20240718	164600	1340102630	9750	9750	9750	9750	0
239	20240718	164500	1340102630	9750	9750	9750	9750	0
240	20240718	164400	1340102630	9750	9750	9750	9750	0
241	20240718	164300	1340102630	9750	9750	9750	9750	0
242	20240718	164200	1340102630	9750	9750	9750	9750	2116
243	20240718	164100	1340102630	9750	9750	9750	9750	0
244	20240718	164000	1340102630	9750	9750	9750	9750	0
245	20240718	163900	1340102630	9750	9750	9750	9750	0
246	20240718	163800	1340102630	9750	9750	9750	9750	0
247	20240718	163700	1340102630	9750	9750	9750	9750	0
248	20240718	163600	1340102630	9750	9750	9750	9750	0
249	20240718	163500	1340102630	9750	9750	9750	9750	0
250	20240718	163400	1340102630	9750	9750	9750	9750	0
251	20240718	163300	1340102630	9750	9750	9750	9750	0
252	20240718	163200	1340102630	9750	9750	9750	9750	0
253	20240718	163100	1340102630	9750	9750	9750	9750	0
254	20240718	163000	1340102630	9750	9750	9750	9750	0
255	20240718	162900	1340102630	9750	9750	9750	9750	0
256	20240718	162800	1340102630	9750	9750	9750	9750	0
257	20240718	162700	1340102630	9750	9750	9750	9750	0
258	20240718	162600	1340102630	9750	9750	9750	9750	0
259	20240718	162500	1340102630	9750	9750	9750	9750	0
260	20240718	162400	1340102630	9750	9750	9750	9750	0
261	20240718	162300	1340102630	9750	9750	9750	9750	0
262	20240718	162200	1340102630	9750	9750	9750	9750	0
263	20240718	162100	1340102630	9750	9750	9750	9750	0
264	20240718	162000	1340102630	9750	9750	9750	9750	0
265	20240718	161900	1340102630	9750	9750	9750	9750	0
266	20240718	161800	1340102630	9750	9750	9750	9750	0
267	20240718	161700	1340102630	9750	9750	9750	9750	0
268	20240718	161600	1340102630	9750	9750	9750	9750	0
269	20240718	161500	1340102630	9750	9750	9750	9750	0
270	20240718	161400	1340102630	9750	9750	9750	9750	0
271	20240718	161300	1340102630	9750	9750	9750	9750	0
272	20240718	161200	1340102630	9750	9750	9750	9750	2116
273	20240718	161100	1340102630	9750	9750	9750	9750	0
274	20240718	161000	1340102630	9750	9750	9750	9750	0
275	20240718	160900	1340102630	9750	9750	9750	9750	0
276	20240718	160800	1340102630	9750	9750	9750	9750	0
277	20240718	160700	1340102630	9750	9750	9750	9750	0
278	20240718	160600	1340102630	9750	9750	9750	9750	0
279	20240718	160500	1340102630	9750	9750	9750	9750	0
280	20240718	160400	1340102630	9750	9750	9750	9750	0
281	20240718	160300	1340102630	9750	9750	9750	9750	0
282	20240718	160200	1340102630	9750	9750	9750	9750	0
283	20240718	160100	1340102630	9750	9750	9750	9750	0
284	20240718	160000	1340102630	9750	9750	9750	9750	0
285	20240718	155900	1340102630	9750	9750	9750	9750	0
286	20240718	155800	1340102630	9750	9750	9750	9750	0
287	20240718	155700	1340102630	9750	9750	9750	9750	0
288	20240718	155600	1340102630	9750	9750	9750	9750	0
289	20240718	155500	1340102630	9750	9750	9750	9750	0
290	20240718	155400	1340102630	9750	9750	9750	9750	0
291	20240718	155300	1340102630	9750	9750	9750	9750	0
292	20240718	155200	1340102630	9750	9750	9750	9750	0
293	20240718	155100	1340102630	9750	9750	9750	9750	0
294	20240718	155000	1340102630	9750	9750	9750	9750	0
295	20240718	154900	1340102630	9750	9750	9750	9750	0
296	20240718	154800	1340102630	9750	9750	9750	9750	0
297	20240718	154700	1340102630	9750	9750	9750	9750	0
298	20240718	154600	1340102630	9750	9750	9750	9750	0
299	20240718	154500	1340102630	9750	9750	9750	9750	0
300	20240718	154400	1340102630	9750	9750	9750	9750	0
301	20240718	154300	1340102630	9750	9750	9750	9750	0
302	20240718	154200	1340102630	9750	9750	9750	9750	2116
303	20240718	154100	1340102630	9750	9750	9750	9750	0
304	20240718	154000	1340102630	9750	9750	9750	9750	0
305	20240718	153900	1340102630	9750	9750	9750	9750	0
306	20240718	153800	1340102630	9750	9750	9750	9750	0
307	20240718	153700	1340102630	9750	9750	9750	9750	0
308	20240718	153600	1340102630	9750	9750	9750	9750	0
309	20240718	153500	1340102630	9750	9750	9750	9750	0
310	20240718	153400	1340102630	9750	9750	9750	9750	0
311	20240718	153300	1340102630	9750	9750	9750	9750	0
312	20240718	153200	1340102630	9750	9750	9750	9750	0
313	20240718	153100	1340102630	9750	9750	9750	9750	0
314	20240718	153000	1340102630	9750	9750	9750	9750	2116
315	20240718	152900	1319471630	9750	9750	9750	9750	0
316	20240718	152800	1319471630	9750	9750	9750	9750	0
317	20240718	152700	1319471630	9750	9750	9750	9750	0
318	20240718	152600	1319471630	9750	9750	9750	9750	0
319	20240718	152500	1319471630	9750	9750	9750	9750	0
320	20240718	152400	1319471630	9750	9750	9750	9750	0
321	20240718	152300	1319471630	9750	9750	9750	9750	0
322	20240718	152200	1319471630	9750	9750	9750	9750	0
323	20240718	152100	1319471630	9750	9750	9750	9750	0
324	20240718	152000	1319471630	9750	9750	9750	9750	0
325	20240718	151900	1319471630	9750	9760	9760	9750	90
326	20240718	151800	1318593910	9770	9760	9770	9750	262
327	20240718	151700	1316038240	9750	9740	9750	9740	96
328	20240718	151600	1315102800	9750	9750	9750	9720	154
329	20240718	151500	1313605080	9750	9750	9750	9750	12
330	20240718	151400	1313488080	9740	9740	9750	9740	330
331	20240718	151300	1310273680	9740	9740	9740	9730	555
332	20240718	151200	1304869120	9740	9740	9740	9740	147
333	20240718	151100	1303437340	9730	9750	9750	9720	354
334	20240718	151000	1299987810	9770	9770	9780	9760	426
335	20240718	150900	1295822980	9780	9780	9790	9770	163
336	20240718	150800	1294229150	9780	9760	9780	9760	449
337	20240718	150700	1289839550	9760	9740	9760	9740	306
338	20240718	150600	1286856490	9740	9750	9750	9740	163
339	20240718	150500	1285268760	9740	9710	9740	9710	443
340	20240718	150400	1280958040	9700	9710	9730	9700	293
341	20240718	150300	1278113570	9710	9700	9740	9700	1226
342	20240718	150200	1266218080	9740	9710	9740	9710	119
343	20240718	150100	1265062150	9700	9730	9730	9700	202
344	20240718	150000	1263098090	9720	9690	9720	9690	806
345	20240718	145900	1255277030	9700	9710	9710	9700	615
346	20240718	145800	1249310170	9710	9710	9710	9710	100
347	20240718	145700	1248339170	9710	9720	9720	9710	204
348	20240718	145600	1246356530	9730	9730	9730	9730	96
349	20240718	145500	1245422450	9730	9750	9750	9730	412
350	20240718	145400	1241411680	9750	9750	9760	9750	248
351	20240718	145300	1238991860	9750	9750	9750	9750	1
352	20240718	145200	1238982110	9760	9720	9760	9720	263
353	20240718	145100	1236417870	9720	9740	9750	9720	762
354	20240718	145000	1228991950	9750	9720	9750	9720	933
355	20240718	144900	1219909010	9730	9710	9730	9710	428
356	20240718	144800	1215750090	9700	9690	9700	9690	632
357	20240718	144700	1209620680	9690	9710	9710	9690	413
358	20240718	144600	1205618590	9720	9660	9740	9660	1696
359	20240718	144500	1189162440	9650	9630	9650	9630	221
360	20240718	144400	1187030070	9620	9620	9620	9620	0
361	20240718	144300	1187030070	9620	9620	9620	9620	5
362	20240718	144200	1186981970	9630	9600	9630	9600	19
363	20240718	144100	1186799520	9600	9600	9600	9600	298
364	20240718	144000	1183938720	9600	9600	9600	9600	0
365	20240718	143900	1183938720	9600	9600	9600	9600	4
366	20240718	143800	1183900320	9620	9620	9620	9620	0
367	20240718	143700	1183900320	9620	9620	9640	9600	1065
368	20240718	143600	1173646400	9590	9590	9590	9590	7
369	20240718	143500	1173579270	9590	9600	9610	9590	465
370	20240718	143400	1169114300	9590	9580	9590	9580	274
371	20240718	143300	1166488130	9580	9570	9580	9570	77
372	20240718	143200	1165750480	9570	9580	9580	9570	127
373	20240718	143100	1164533830	9570	9570	9570	9570	401
374	20240718	143000	1160696260	9570	9570	9570	9570	0
375	20240718	142900	1160696260	9570	9570	9570	9570	0
376	20240718	142800	1160696260	9570	9570	9570	9570	0
377	20240718	142700	1160696260	9570	9550	9570	9550	539
378	20240718	142600	1155538050	9550	9560	9560	9550	1849
379	20240718	142500	1137877960	9570	9570	9570	9570	393
380	20240718	142400	1134116950	9570	9570	9570	9570	5
381	20240718	142300	1134069100	9570	9560	9570	9560	89
382	20240718	142200	1133218240	9560	9560	9560	9560	13
383	20240718	142100	1133093960	9560	9560	9560	9560	60
384	20240718	142000	1132520360	9560	9560	9560	9560	91
385	20240718	141900	1131650400	9560	9560	9560	9560	100
386	20240718	141800	1130694400	9560	9560	9560	9560	10
387	20240718	141700	1130598800	9570	9590	9590	9570	911
388	20240718	141600	1121876210	9600	9590	9600	9590	508
389	20240718	141500	1117001890	9590	9580	9590	9580	237
390	20240718	141400	1114729400	9580	9580	9580	9580	66
391	20240718	141300	1114097120	9580	9580	9580	9580	0
392	20240718	141200	1114097120	9580	9580	9580	9580	170
393	20240718	141100	1112468520	9580	9580	9580	9580	0
394	20240718	141000	1112468520	9580	9580	9580	9580	1
395	20240718	140900	1112458940	9590	9590	9590	9590	20
396	20240718	140800	1112267140	9590	9590	9590	9590	0
397	20240718	140700	1112267140	9590	9590	9590	9590	0
398	20240718	140600	1112267140	9590	9590	9590	9590	41
399	20240718	140500	1111873950	9600	9590	9600	9590	121
400	20240718	140400	1110713370	9600	9600	9600	9590	71
401	20240718	140300	1110031880	9590	9590	9590	9590	1
402	20240718	140200	1110022290	9590	9590	9590	9590	0
403	20240718	140100	1110022290	9590	9590	9590	9590	16
404	20240718	140000	1109868850	9590	9590	9590	9590	0
405	20240718	135900	1109868850	9590	9590	9590	9590	0
406	20240718	135800	1109868850	9590	9590	9590	9590	1
407	20240718	135700	1109859260	9590	9590	9590	9590	1
408	20240718	135600	1109849670	9590	9590	9600	9590	36
409	20240718	135500	1109504120	9600	9590	9600	9590	52
410	20240718	135400	1109005000	9590	9590	9590	9590	52
411	20240718	135300	1108506320	9590	9590	9590	9590	2
412	20240718	135200	1108487140	9600	9600	9600	9600	0
413	20240718	135100	1108487140	9600	9580	9600	9580	10
414	20240718	135000	1108391220	9580	9580	9580	9580	1
415	20240718	134900	1108381640	9560	9560	9560	9560	284
416	20240718	134800	1105666600	9540	9540	9540	9540	0
417	20240718	134700	1105666600	9540	9540	9540	9540	7
418	20240718	134600	1105599820	9530	9530	9530	9530	0
419	20240718	134500	1105599820	9530	9530	9530	9530	1
420	20240718	134400	1105590290	9540	9540	9540	9540	0
421	20240718	134300	1105590290	9540	9540	9540	9540	111
422	20240718	134200	1104531350	9540	9530	9540	9530	10
423	20240718	134100	1104435960	9520	9520	9520	9520	0
424	20240718	134000	1104435960	9520	9520	9520	9520	0
425	20240718	133900	1104435960	9520	9540	9540	9520	83
426	20240718	133800	1103645620	9530	9530	9530	9530	0
427	20240718	133700	1103645620	9530	9530	9530	9520	35
428	20240718	133600	1103312370	9530	9530	9530	9530	0
429	20240718	133500	1103312370	9530	9560	9560	9530	1803
430	20240718	133400	1086100950	9550	9550	9550	9550	10
431	20240718	133300	1086005450	9550	9550	9570	9550	114
432	20240718	133200	1084916730	9570	9570	9570	9570	6
433	20240718	133100	1084859310	9550	9550	9550	9550	0
434	20240718	133000	1084859310	9550	9550	9550	9550	0
435	20240718	132900	1084859310	9550	9570	9570	9550	1307
436	20240718	132800	1072367500	9570	9570	9570	9570	0
437	20240718	132700	1072367500	9570	9570	9570	9570	0
438	20240718	132600	1072367500	9570	9580	9580	9570	1100
439	20240718	132500	1061834540	9600	9600	9600	9600	2
440	20240718	132400	1061815340	9600	9600	9600	9600	18
441	20240718	132300	1061642540	9600	9600	9600	9600	44
442	20240718	132200	1061220140	9600	9600	9600	9600	1
443	20240718	132100	1061210540	9600	9600	9600	9600	179
444	20240718	132000	1059492140	9610	9590	9610	9590	614
445	20240718	131900	1053597810	9600	9600	9610	9600	4
446	20240718	131800	1053559400	9600	9600	9600	9600	2
447	20240718	131700	1053540200	9580	9590	9590	9580	18
448	20240718	131600	1053367660	9610	9610	9610	9610	0
449	20240718	131500	1053367660	9610	9610	9610	9610	0
450	20240718	131400	1053367660	9610	9610	9610	9610	0
451	20240718	131300	1053367660	9610	9600	9610	9600	148
452	20240718	131200	1051945480	9590	9590	9590	9590	1
453	20240718	131100	1051935890	9590	9590	9590	9590	0
454	20240718	131000	1051935890	9590	9590	9590	9590	64
455	20240718	130900	1051322130	9590	9570	9590	9570	211
456	20240718	130800	1049302760	9550	9550	9550	9550	500
457	20240718	130700	1044527760	9550	9560	9560	9550	668
458	20240718	130600	1038144190	9560	9570	9570	9560	902
459	20240718	130500	1029518100	9580	9580	9580	9580	82
460	20240718	130400	1028732540	9580	9580	9580	9580	0
461	20240718	130300	1028732540	9580	9590	9590	9580	400
462	20240718	130200	1024897180	9590	9590	9590	9590	0
463	20240718	130100	1024897180	9590	9590	9590	9590	0
464	20240718	130000	1024897180	9590	9600	9600	9590	359
465	20240718	125900	1021452640	9600	9610	9610	9600	12
466	20240718	125800	1021337430	9600	9600	9600	9600	0
467	20240718	125700	1021337430	9600	9600	9600	9600	124
468	20240718	125600	1020147030	9600	9600	9600	9600	0
469	20240718	125500	1020147030	9600	9600	9610	9600	71
470	20240718	125400	1019464990	9610	9610	9610	9610	4
471	20240718	125300	1019426550	9610	9610	9610	9610	0
472	20240718	125200	1019426550	9610	9610	9610	9610	20
473	20240718	125100	1019234350	9610	9610	9610	9610	30
474	20240718	125000	1018946050	9600	9600	9600	9600	40
475	20240718	124900	1018562050	9590	9590	9590	9590	1
476	20240718	124800	1018552460	9590	9590	9600	9570	27
477	20240718	124700	1018294000	9590	9580	9600	9580	41
478	20240718	124600	1017901180	9580	9580	9580	9580	50
479	20240718	124500	1017422180	9580	9570	9580	9570	6
480	20240718	124400	1017364750	9580	9570	9580	9570	3
481	20240718	124300	1017336020	9570	9570	9570	9570	0
482	20240718	124200	1017336020	9570	9570	9570	9570	0
483	20240718	124100	1017336020	9570	9580	9580	9570	439
484	20240718	124000	1013134780	9580	9580	9580	9580	8
485	20240718	123900	1013058140	9590	9590	9590	9590	66
486	20240718	123800	1012425200	9590	9590	9590	9590	0
487	20240718	123700	1012425200	9590	9590	9590	9590	6
488	20240718	123600	1012367660	9620	9590	9620	9590	25
489	20240718	123500	1012127430	9590	9590	9590	9590	0
490	20240718	123400	1012127430	9590	9590	9590	9590	0
491	20240718	123300	1012127430	9590	9590	9590	9590	1
492	20240718	123200	1012117840	9590	9590	9590	9590	0
493	20240718	123100	1012117840	9590	9590	9590	9590	5
494	20240718	123000	1012069890	9590	9600	9600	9570	720
495	20240718	122900	1005171040	9600	9600	9600	9600	438
496	20240718	122800	1000966240	9570	9580	9580	9570	4
497	20240718	122700	1000927950	9590	9590	9590	9590	106
498	20240718	122600	999911410	9570	9590	9590	9570	67
499	20240718	122500	999269480	9590	9570	9590	9570	47
500	20240718	122400	998819270	9570	9610	9610	9570	690
501	20240718	122300	992205990	9610	9610	9650	9610	36
502	20240718	122200	991858710	9590	9590	9590	9590	10
503	20240718	122100	991762810	9590	9600	9660	9590	21
504	20240718	122000	991560520	9600	9600	9600	9600	386
505	20240718	121900	987854920	9600	9600	9600	9600	0
506	20240718	121800	987854920	9600	9600	9600	9600	1
507	20240718	121700	987845320	9610	9610	9610	9610	23
508	20240718	121600	987624290	9610	9630	9630	9610	5
509	20240718	121500	987576220	9630	9630	9630	9630	1
510	20240718	121400	987566590	9630	9630	9630	9630	0
511	20240718	121300	987566590	9630	9630	9630	9630	101
512	20240718	121200	986593960	9630	9630	9630	9630	53
513	20240718	121100	986083570	9630	9630	9660	9630	1202
514	20240718	121000	974487970	9610	9610	9630	9610	495
515	20240718	120900	969725830	9590	9590	9590	9590	2
516	20240718	120800	969706650	9590	9590	9590	9590	0
517	20240718	120700	969706650	9590	9590	9600	9590	35
518	20240718	120600	969370850	9590	9590	9590	9590	6
519	20240718	120500	969313310	9590	9570	9590	9570	179
520	20240718	120400	967596720	9570	9570	9590	9570	17
521	20240718	120300	967433830	9570	9570	9580	9570	217
522	20240718	120200	965355000	9570	9570	9570	9570	3
523	20240718	120100	965326290	9550	9570	9570	9550	152
524	20240718	120000	963873490	9580	9580	9580	9580	0
525	20240718	115900	963873490	9580	9580	9580	9580	0
526	20240718	115800	963873490	9580	9570	9580	9570	94
527	20240718	115700	962973370	9570	9560	9570	9560	411
528	20240718	115600	959040210	9550	9570	9570	9550	66
529	20240718	115500	958409320	9550	9550	9550	9550	0
530	20240718	115400	958409320	9550	9550	9550	9550	0
531	20240718	115300	958409320	9550	9550	9550	9550	1
532	20240718	115200	958399770	9560	9560	9560	9560	120
533	20240718	115100	957252570	9560	9570	9570	9560	15
534	20240718	115000	957109150	9570	9570	9570	9570	10
535	20240718	114900	957013450	9560	9560	9560	9560	0
536	20240718	114800	957013450	9560	9560	9560	9560	0
537	20240718	114700	957013450	9560	9580	9580	9560	121
538	20240718	114600	955855060	9590	9590	9590	9590	10
539	20240718	114500	955759160	9590	9590	9590	9590	7
540	20240718	114400	955692030	9590	9580	9590	9580	321
541	20240718	114300	952613940	9570	9570	9570	9570	14
542	20240718	114200	952479960	9570	9570	9570	9570	0
543	20240718	114100	952479960	9570	9560	9570	9560	11
544	20240718	114000	952374710	9560	9560	9560	9560	2
545	20240718	113900	952355590	9560	9560	9570	9560	31
546	20240718	113800	952058940	9560	9560	9560	9560	0
547	20240718	113700	952058940	9560	9560	9560	9560	10
548	20240718	113600	951963340	9540	9540	9540	9530	144
549	20240718	113500	950590430	9550	9550	9550	9550	52
550	20240718	113400	950093830	9550	9560	9560	9550	633
551	20240718	113300	944042390	9560	9540	9570	9540	103
552	20240718	113200	943056750	9540	9540	9540	9540	0
553	20240718	113100	943056750	9540	9550	9550	9540	428
554	20240718	113000	938969440	9540	9540	9540	9540	0
555	20240718	112900	938969440	9540	9540	9540	9540	51
556	20240718	112800	938482900	9540	9540	9540	9540	32
557	20240718	112700	938177620	9550	9520	9550	9520	77
558	20240718	112600	937444530	9530	9530	9530	9530	30
559	20240718	112500	937158630	9530	9530	9530	9530	0
560	20240718	112400	937158630	9530	9530	9530	9530	21
561	20240718	112300	936958500	9530	9530	9530	9530	67
562	20240718	112200	936319990	9520	9520	9520	9520	0
563	20240718	112100	936319990	9520	9520	9520	9520	17
564	20240718	112000	936158150	9490	9490	9490	9490	0
565	20240718	111900	936158150	9490	9500	9500	9490	549
566	20240718	111800	930943600	9500	9500	9500	9500	2
567	20240718	111700	930924600	9500	9510	9510	9490	976
568	20240718	111600	921657160	9520	9520	9520	9520	1
569	20240718	111500	921647640	9510	9540	9540	9510	33
570	20240718	111400	921333560	9530	9540	9540	9530	3
571	20240718	111300	921304960	9540	9510	9540	9510	8
572	20240718	111200	921228830	9520	9520	9520	9520	2
573	20240718	111100	921209790	9490	9540	9550	9490	2148
574	20240718	111000	900779280	9550	9550	9550	9550	500
575	20240718	110900	896004280	9550	9570	9580	9550	738
576	20240718	110800	888943320	9530	9530	9530	9530	0
577	20240718	110700	888943320	9530	9530	9530	9530	1
578	20240718	110600	888933790	9580	9510	9580	9510	467
579	20240718	110500	884490500	9510	9510	9510	9510	0
580	20240718	110400	884490500	9510	9520	9520	9510	130
581	20240718	110300	883253550	9520	9520	9520	9520	50
582	20240718	110200	882777550	9530	9530	9530	9530	299
583	20240718	110100	879928080	9590	9530	9600	9530	162
584	20240718	110000	878373470	9560	9560	9560	9560	0
585	20240718	105900	878373470	9560	9540	9560	9540	332
586	20240718	105800	875199570	9520	9530	9530	9500	1728
587	20240718	105700	858761480	9530	9570	9570	9530	1386
588	20240718	105600	845532580	9570	9580	9600	9570	127
589	20240718	105500	844315810	9580	9600	9600	9580	568
590	20240718	105400	838869750	9610	9610	9610	9610	20
591	20240718	105300	838677550	9610	9580	9610	9580	566
592	20240718	105200	833248260	9580	9590	9590	9580	445
593	20240718	105100	828981160	9580	9590	9590	9580	655
594	20240718	105000	822701370	9590	9610	9610	9590	105
595	20240718	104900	821694030	9610	9610	9610	9610	0
596	20240718	104800	821694030	9610	9610	9610	9610	1
597	20240718	104700	821684420	9600	9600	9600	9600	202
598	20240718	104600	819745220	9600	9600	9600	9600	0
599	20240718	104500	819745220	9600	9600	9600	9600	10
600	20240718	104400	819649220	9600	9600	9600	9600	10
601	20240718	104300	819553220	9610	9600	9610	9600	133
602	20240718	104200	818276400	9610	9610	9610	9610	2
603	20240718	104100	818257180	9610	9610	9610	9610	1
604	20240718	104000	818247570	9610	9610	9610	9610	0
605	20240718	103900	818247570	9610	9610	9610	9610	1
606	20240718	103800	818237960	9600	9600	9600	9600	0
607	20240718	103700	818237960	9600	9600	9600	9600	0
608	20240718	103600	818237960	9600	9600	9610	9600	524
609	20240718	103500	813205560	9600	9600	9600	9600	0
610	20240718	103400	813205560	9600	9600	9600	9600	270
611	20240718	103300	810613560	9600	9600	9610	9600	303
612	20240718	103200	807704160	9590	9590	9600	9590	11
613	20240718	103100	807598580	9600	9570	9600	9570	50
614	20240718	103000	807120030	9570	9570	9570	9570	453
615	20240718	102900	802784820	9570	9570	9570	9570	25
616	20240718	102800	802545570	9570	9560	9570	9550	95
617	20240718	102700	801638290	9570	9600	9610	9570	877
618	20240718	102600	793220880	9590	9550	9590	9550	254
619	20240718	102500	790794780	9550	9550	9550	9550	20
620	20240718	102400	790603780	9550	9550	9550	9550	6
621	20240718	102300	790546480	9550	9550	9550	9550	1
622	20240718	102200	790536930	9540	9540	9540	9540	62
623	20240718	102100	789945450	9520	9520	9520	9520	2
624	20240718	102000	789926410	9510	9510	9510	9510	50
625	20240718	101900	789450910	9500	9500	9500	9500	0
626	20240718	101800	789450910	9500	9530	9530	9500	57
627	20240718	101700	788908620	9500	9500	9500	9490	592
628	20240718	101600	783286640	9500	9500	9500	9500	785
629	20240718	101500	775829140	9500	9500	9500	9500	91
630	20240718	101400	774964640	9500	9500	9500	9490	160
631	20240718	101300	773445640	9490	9510	9510	9490	781
632	20240718	101200	766027150	9510	9550	9610	9510	784
633	20240718	101100	758564870	9530	9520	9530	9520	27
634	20240718	101000	758307820	9510	9520	9520	9510	14
635	20240718	100900	758174610	9510	9510	9510	9490	768
636	20240718	100800	750877640	9510	9510	9510	9500	128
637	20240718	100700	749660460	9510	9480	9510	9480	30
638	20240718	100600	749375780	9470	9480	9490	9470	446
639	20240718	100500	745148140	9480	9510	9510	9480	532
640	20240718	100400	740096920	9510	9500	9510	9490	372
641	20240718	100300	736563180	9500	9520	9520	9500	710
642	20240718	100200	729814440	9530	9550	9560	9530	321
643	20240718	100100	726751290	9560	9590	9590	9560	340
644	20240718	100000	723499580	9590	9590	9630	9590	420
645	20240718	095900	719471560	9560	9580	9580	9560	286
646	20240718	095800	716733930	9580	9610	9630	9580	742
647	20240718	095700	709612690	9630	9590	9630	9590	307
648	20240718	095600	706665640	9600	9600	9610	9600	224
649	20240718	095500	704515140	9570	9620	9620	9570	208
650	20240718	095400	702517870	9630	9640	9640	9630	998
651	20240718	095300	692898930	9630	9590	9630	9590	144
652	20240718	095200	691515230	9600	9640	9650	9600	1299
653	20240718	095100	679030280	9640	9620	9640	9600	410
654	20240718	095000	675085060	9600	9610	9620	9590	242
655	20240718	094900	672761260	9590	9610	9660	9590	317
656	20240718	094800	669720520	9590	9550	9590	9540	340
657	20240718	094700	666463010	9530	9510	9530	9500	215
658	20240718	094600	664419970	9500	9500	9500	9490	178
659	20240718	094500	662730470	9490	9490	9490	9490	21
660	20240718	094400	662531180	9460	9480	9480	9460	1079
661	20240718	094300	652309010	9480	9500	9500	9480	977
662	20240718	094200	643032220	9500	9520	9520	9500	493
663	20240718	094100	638345620	9500	9540	9540	9500	1752
664	20240718	094000	621682200	9540	9540	9540	9540	2
665	20240718	093900	621663120	9520	9520	9520	9520	25
666	20240718	093800	621425120	9510	9540	9540	9510	832
667	20240718	093700	613506170	9540	9540	9560	9540	8
668	20240718	093600	613429780	9520	9540	9550	9520	116
669	20240718	093500	612323290	9540	9530	9540	9530	701
670	20240718	093400	605636200	9520	9480	9540	9480	461
671	20240718	093300	601251710	9490	9520	9520	9480	598
672	20240718	093200	595577890	9520	9500	9530	9500	198
673	20240718	093100	593696410	9530	9450	9530	9450	387
674	20240718	093000	590021740	9450	9450	9450	9450	105
675	20240718	092900	589029490	9450	9480	9480	9450	1114
676	20240718	092800	578500480	9480	9460	9480	9460	263
677	20240718	092700	576009820	9450	9430	9450	9430	434
678	20240718	092600	571910010	9410	9390	9440	9370	195
679	20240718	092500	570077210	9380	9360	9380	9350	1393
680	20240718	092400	557042370	9350	9350	9380	9340	1515
681	20240718	092300	542877590	9340	9420	9420	9340	4613
682	20240718	092200	499563860	9430	9430	9440	9420	408
683	20240718	092100	495716420	9430	9440	9460	9420	1127
684	20240718	092000	485096580	9440	9410	9440	9410	65
685	20240718	091900	484484850	9410	9440	9450	9410	1628
686	20240718	091800	469145560	9440	9440	9450	9440	1482
687	20240718	091700	455143180	9440	9440	9440	9420	956
688	20240718	091600	446128000	9440	9440	9440	9440	212
689	20240718	091500	444126720	9450	9430	9450	9430	3720
690	20240718	091400	409005240	9430	9390	9430	9380	2080
691	20240718	091300	389446850	9380	9380	9390	9380	515
692	20240718	091200	384613820	9370	9410	9410	9370	1419
693	20240718	091100	371296590	9380	9370	9440	9370	1508
694	20240718	091000	357118260	9370	9400	9400	9370	862
695	20240718	090900	349033720	9400	9450	9450	9400	950
696	20240718	090800	340083990	9450	9450	9460	9450	196
697	20240718	090700	338231780	9450	9500	9500	9450	3990
698	20240718	090600	300462180	9510	9540	9540	9470	2084
699	20240718	090500	280655510	9540	9550	9570	9510	3057
700	20240718	090400	251481630	9550	9610	9610	9550	3727
701	20240718	090300	215748070	9610	9620	9630	9610	1735
702	20240718	090200	199062940	9620	9620	9660	9620	6281
703	20240718	090100	138409650	9610	9650	9650	9590	6564
704	20240718	090000	75284200	9650	9750	9750	9640	7738