KissMeData/005950/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184600	723925440	9660	9660	9660	9660	2453
3	20240718	184500	723925440	9660	9660	9660	9660	0
4	20240718	184400	723925440	9660	9660	9660	9660	0
5	20240718	184300	723925440	9660	9660	9660	9660	0
6	20240718	184200	723925440	9660	9660	9660	9660	0
7	20240718	184100	723925440	9660	9660	9660	9660	0
8	20240718	184000	723925440	9660	9660	9660	9660	0
9	20240718	183900	723925440	9660	9660	9660	9660	0
10	20240718	183800	723925440	9660	9660	9660	9660	0
11	20240718	183700	723925440	9660	9660	9660	9660	0
12	20240718	183600	723925440	9660	9660	9660	9660	0
13	20240718	183500	723925440	9660	9660	9660	9660	0
14	20240718	183400	723925440	9660	9660	9660	9660	0
15	20240718	183300	723925440	9660	9660	9660	9660	0
16	20240718	183200	723925440	9660	9660	9660	9660	0
17	20240718	183100	723925440	9660	9660	9660	9660	0
18	20240718	183000	723925440	9660	9660	9660	9660	0
19	20240718	182900	723925440	9660	9660	9660	9660	0
20	20240718	182800	723925440	9660	9660	9660	9660	0
21	20240718	182700	723925440	9660	9660	9660	9660	0
22	20240718	182600	723925440	9660	9660	9660	9660	0
23	20240718	182500	723925440	9660	9660	9660	9660	0
24	20240718	182400	723925440	9660	9660	9660	9660	0
25	20240718	182300	723925440	9660	9660	9660	9660	0
26	20240718	182200	723925440	9660	9660	9660	9660	0
27	20240718	182100	723925440	9660	9660	9660	9660	0
28	20240718	182000	723925440	9660	9660	9660	9660	0
29	20240718	181900	723925440	9660	9660	9660	9660	0
30	20240718	181800	723925440	9660	9660	9660	9660	0
31	20240718	181700	723925440	9660	9660	9660	9660	0
32	20240718	181600	723925440	9660	9660	9660	9660	2453
33	20240718	181500	723925440	9660	9660	9660	9660	0
34	20240718	181400	723925440	9660	9660	9660	9660	0
35	20240718	181300	723925440	9660	9660	9660	9660	0
36	20240718	181200	723925440	9660	9660	9660	9660	0
37	20240718	181100	723925440	9660	9660	9660	9660	0
38	20240718	181000	723925440	9660	9660	9660	9660	0
39	20240718	180900	723925440	9660	9660	9660	9660	0
40	20240718	180800	723925440	9660	9660	9660	9660	0
41	20240718	180700	723925440	9660	9660	9660	9660	0
42	20240718	180600	723925440	9660	9660	9660	9660	0
43	20240718	180500	723925440	9660	9660	9660	9660	0
44	20240718	180400	723925440	9660	9660	9660	9660	0
45	20240718	180300	723925440	9660	9660	9660	9660	0
46	20240718	180200	723925440	9660	9660	9660	9660	0
47	20240718	180100	723925440	9660	9660	9660	9660	0
48	20240718	180000	723925440	9660	9660	9660	9660	0
49	20240718	175900	723925440	9660	9660	9660	9660	0
50	20240718	175800	723925440	9660	9660	9660	9660	0
51	20240718	175700	723925440	9660	9660	9660	9660	0
52	20240718	175600	723925440	9660	9660	9660	9660	0
53	20240718	175500	723925440	9660	9660	9660	9660	0
54	20240718	175400	723925440	9660	9660	9660	9660	0
55	20240718	175300	723925440	9660	9660	9660	9660	0
56	20240718	175200	723925440	9660	9660	9660	9660	0
57	20240718	175100	723925440	9660	9660	9660	9660	0
58	20240718	175000	723925440	9660	9660	9660	9660	0
59	20240718	174900	723925440	9660	9660	9660	9660	0
60	20240718	174800	723925440	9660	9660	9660	9660	0
61	20240718	174700	723925440	9660	9660	9660	9660	0
62	20240718	174600	723925440	9660	9660	9660	9660	2453
63	20240718	174500	723925440	9660	9660	9660	9660	0
64	20240718	174400	723925440	9660	9660	9660	9660	0
65	20240718	174300	723925440	9660	9660	9660	9660	0
66	20240718	174200	723925440	9660	9660	9660	9660	0
67	20240718	174100	723925440	9660	9660	9660	9660	0
68	20240718	174000	723925440	9660	9660	9660	9660	0
69	20240718	173900	723925440	9660	9660	9660	9660	0
70	20240718	173800	723925440	9660	9660	9660	9660	0
71	20240718	173700	723925440	9660	9660	9660	9660	0
72	20240718	173600	723925440	9660	9660	9660	9660	0
73	20240718	173500	723925440	9660	9660	9660	9660	0
74	20240718	173400	723925440	9660	9660	9660	9660	0
75	20240718	173300	723925440	9660	9660	9660	9660	0
76	20240718	173200	723925440	9660	9660	9660	9660	0
77	20240718	173100	723925440	9660	9660	9660	9660	0
78	20240718	173000	723925440	9660	9660	9660	9660	0
79	20240718	172900	723925440	9660	9660	9660	9660	0
80	20240718	172800	723925440	9660	9660	9660	9660	0
81	20240718	172700	723925440	9660	9660	9660	9660	0
82	20240718	172600	723925440	9660	9660	9660	9660	0
83	20240718	172500	723925440	9660	9660	9660	9660	0
84	20240718	172400	723925440	9660	9660	9660	9660	0
85	20240718	172300	723925440	9660	9660	9660	9660	0
86	20240718	172200	723925440	9660	9660	9660	9660	0
87	20240718	172100	723925440	9660	9660	9660	9660	0
88	20240718	172000	723925440	9660	9660	9660	9660	0
89	20240718	171900	723925440	9660	9660	9660	9660	0
90	20240718	171800	723925440	9660	9660	9660	9660	0
91	20240718	171700	723925440	9660	9660	9660	9660	0
92	20240718	171600	723925440	9660	9660	9660	9660	2453
93	20240718	171500	723925440	9660	9660	9660	9660	0
94	20240718	171400	723925440	9660	9660	9660	9660	0
95	20240718	171300	723925440	9660	9660	9660	9660	0
96	20240718	171200	723925440	9660	9660	9660	9660	0
97	20240718	171100	723925440	9660	9660	9660	9660	0
98	20240718	171000	723925440	9660	9660	9660	9660	0
99	20240718	170900	723925440	9660	9660	9660	9660	0
100	20240718	170800	723925440	9660	9660	9660	9660	0
101	20240718	170700	723925440	9660	9660	9660	9660	0
102	20240718	170600	723925440	9660	9660	9660	9660	0
103	20240718	170500	723925440	9660	9660	9660	9660	0
104	20240718	170400	723925440	9660	9660	9660	9660	0
105	20240718	170300	723925440	9660	9660	9660	9660	0
106	20240718	170200	723925440	9660	9660	9660	9660	0
107	20240718	170100	723925440	9660	9660	9660	9660	0
108	20240718	170000	723925440	9660	9660	9660	9660	0
109	20240718	165900	723925440	9660	9660	9660	9660	0
110	20240718	165800	723925440	9660	9660	9660	9660	0
111	20240718	165700	723925440	9660	9660	9660	9660	0
112	20240718	165600	723925440	9660	9660	9660	9660	0
113	20240718	165500	723925440	9660	9660	9660	9660	0
114	20240718	165400	723925440	9660	9660	9660	9660	0
115	20240718	165300	723925440	9660	9660	9660	9660	0
116	20240718	165200	723925440	9660	9660	9660	9660	0
117	20240718	165100	723925440	9660	9660	9660	9660	0
118	20240718	165000	723925440	9660	9660	9660	9660	0
119	20240718	164900	723925440	9660	9660	9660	9660	0
120	20240718	164800	723925440	9660	9660	9660	9660	0
121	20240718	164700	723925440	9660	9660	9660	9660	0
122	20240718	164600	723925440	9660	9660	9660	9660	2453
123	20240718	164500	723925440	9660	9660	9660	9660	0
124	20240718	164400	723925440	9660	9660	9660	9660	0
125	20240718	164300	723925440	9660	9660	9660	9660	0
126	20240718	164200	723925440	9660	9660	9660	9660	0
127	20240718	164100	723925440	9660	9660	9660	9660	0
128	20240718	164000	723925440	9660	9660	9660	9660	0
129	20240718	163900	723925440	9660	9660	9660	9660	0
130	20240718	163800	723925440	9660	9660	9660	9660	0
131	20240718	163700	723925440	9660	9660	9660	9660	0
132	20240718	163600	723925440	9660	9660	9660	9660	0
133	20240718	163500	723925440	9660	9660	9660	9660	0
134	20240718	163400	723925440	9660	9660	9660	9660	0
135	20240718	163300	723925440	9660	9660	9660	9660	0
136	20240718	163200	723925440	9660	9660	9660	9660	0
137	20240718	163100	723925440	9660	9660	9660	9660	0
138	20240718	163000	723925440	9660	9660	9660	9660	0
139	20240718	162900	723925440	9660	9660	9660	9660	0
140	20240718	162800	723925440	9660	9660	9660	9660	0
141	20240718	162700	723925440	9660	9660	9660	9660	0
142	20240718	162600	723925440	9660	9660	9660	9660	0
143	20240718	162500	723925440	9660	9660	9660	9660	0
144	20240718	162400	723925440	9660	9660	9660	9660	0
145	20240718	162300	723925440	9660	9660	9660	9660	0
146	20240718	162200	723925440	9660	9660	9660	9660	0
147	20240718	162100	723925440	9660	9660	9660	9660	0
148	20240718	162000	723925440	9660	9660	9660	9660	0
149	20240718	161900	723925440	9660	9660	9660	9660	0
150	20240718	161800	723925440	9660	9660	9660	9660	0
151	20240718	161700	723925440	9660	9660	9660	9660	0
152	20240718	161600	723925440	9660	9660	9660	9660	2453
153	20240718	161500	723925440	9660	9660	9660	9660	0
154	20240718	161400	723925440	9660	9660	9660	9660	0
155	20240718	161300	723925440	9660	9660	9660	9660	0
156	20240718	161200	723925440	9660	9660	9660	9660	0
157	20240718	161100	723925440	9660	9660	9660	9660	0
158	20240718	161000	723925440	9660	9660	9660	9660	0
159	20240718	160900	723925440	9660	9660	9660	9660	0
160	20240718	160800	723925440	9660	9660	9660	9660	0
161	20240718	160700	723925440	9660	9660	9660	9660	0
162	20240718	160600	723925440	9660	9660	9660	9660	0
163	20240718	160500	723925440	9660	9660	9660	9660	0
164	20240718	160400	723925440	9660	9660	9660	9660	0
165	20240718	160300	723925440	9660	9660	9660	9660	0
166	20240718	160200	723925440	9660	9660	9660	9660	0
167	20240718	160100	723925440	9660	9660	9660	9660	0
168	20240718	160000	723925440	9660	9660	9660	9660	0
169	20240718	155900	723925440	9660	9660	9660	9660	0
170	20240718	155800	723925440	9660	9660	9660	9660	0
171	20240718	155700	723925440	9660	9660	9660	9660	0
172	20240718	155600	723925440	9660	9660	9660	9660	0
173	20240718	155500	723925440	9660	9660	9660	9660	0
174	20240718	155400	723925440	9660	9660	9660	9660	0
175	20240718	155300	723925440	9660	9660	9660	9660	0
176	20240718	155200	723925440	9660	9660	9660	9660	0
177	20240718	155100	723925440	9660	9660	9660	9660	0
178	20240718	155000	723925440	9660	9660	9660	9660	0
179	20240718	154900	723925440	9660	9660	9660	9660	0
180	20240718	154800	723925440	9660	9660	9660	9660	0
181	20240718	154700	723925440	9660	9660	9660	9660	0
182	20240718	154600	723925440	9660	9660	9660	9660	2453
183	20240718	154500	723925440	9660	9660	9660	9660	0
184	20240718	154400	723925440	9660	9660	9660	9660	0
185	20240718	154300	723925440	9660	9660	9660	9660	0
186	20240718	154200	723925440	9660	9660	9660	9660	0
187	20240718	154100	723925440	9660	9660	9660	9660	0
188	20240718	154000	723925440	9660	9660	9660	9660	0
189	20240718	153900	723925440	9660	9660	9660	9660	0
190	20240718	153800	723925440	9660	9660	9660	9660	0
191	20240718	153700	723925440	9660	9660	9660	9660	0
192	20240718	153600	723925440	9660	9660	9660	9660	0
193	20240718	153500	723925440	9660	9660	9660	9660	0
194	20240718	153400	723925440	9660	9660	9660	9660	0
195	20240718	153300	723925440	9660	9660	9660	9660	0
196	20240718	153200	723925440	9660	9660	9660	9660	0
197	20240718	153100	723925440	9660	9660	9660	9660	0
198	20240718	153000	723925440	9660	9660	9660	9660	2453
199	20240718	152900	700229460	9660	9660	9660	9660	0
200	20240718	152800	700229460	9660	9660	9660	9660	0
201	20240718	152700	700229460	9660	9660	9660	9660	0
202	20240718	152600	700229460	9660	9660	9660	9660	0
203	20240718	152500	700229460	9660	9660	9660	9660	0
204	20240718	152400	700229460	9660	9660	9660	9660	0
205	20240718	152300	700229460	9660	9660	9660	9660	0
206	20240718	152200	700229460	9660	9660	9660	9660	0
207	20240718	152100	700229460	9660	9660	9660	9660	0
208	20240718	152000	700229460	9660	9660	9660	9660	0
209	20240718	151900	700229460	9660	9680	9690	9660	3411
210	20240718	151800	667245810	9680	9690	9690	9680	65
211	20240718	151700	666616480	9690	9680	9690	9680	121
212	20240718	151600	665444040	9680	9680	9680	9680	36
213	20240718	151500	665095560	9680	9680	9680	9670	54
214	20240718	151400	664572860	9680	9680	9680	9680	50
215	20240718	151300	664088860	9680	9680	9680	9680	73
216	20240718	151200	663382220	9680	9700	9700	9680	101
217	20240718	151100	662404480	9700	9700	9700	9700	5
218	20240718	151000	662355980	9700	9700	9700	9700	22
219	20240718	150900	662142580	9670	9680	9680	9670	151
220	20240718	150800	660682180	9680	9680	9680	9680	76
221	20240718	150700	659946500	9680	9680	9680	9680	0
222	20240718	150600	659946500	9680	9690	9690	9680	93
223	20240718	150500	659045880	9690	9700	9700	9690	399
224	20240718	150400	655178560	9700	9700	9700	9700	1
225	20240718	150300	655168860	9700	9700	9700	9700	8
226	20240718	150200	655091260	9700	9680	9700	9680	60
227	20240718	150100	654510440	9680	9690	9690	9680	50
228	20240718	150000	654026420	9700	9670	9700	9670	3
229	20240718	145900	653997380	9680	9700	9700	9680	72
230	20240718	145800	653299460	9700	9670	9700	9670	353
231	20240718	145700	649884360	9700	9680	9700	9670	1001
232	20240718	145600	640198660	9680	9680	9690	9680	1210
233	20240718	145500	628485820	9690	9700	9700	9690	20
234	20240718	145400	628291920	9700	9680	9700	9680	501
235	20240718	145300	623442140	9680	9690	9690	9680	233
236	20240718	145200	621186600	9690	9690	9690	9690	241
237	20240718	145100	618851310	9690	9690	9690	9690	1000
238	20240718	145000	609161310	9700	9700	9700	9700	0
239	20240718	144900	609161310	9700	9700	9700	9700	19
240	20240718	144800	608977010	9690	9700	9700	9690	1566
241	20240718	144700	593791810	9700	9710	9710	9700	705
242	20240718	144600	586953270	9710	9710	9710	9710	1
243	20240718	144500	586943560	9700	9700	9700	9700	0
244	20240718	144400	586943560	9700	9700	9700	9700	200
245	20240718	144300	585003560	9700	9710	9710	9700	1187
246	20240718	144200	573489110	9710	9710	9710	9710	59
247	20240718	144100	572916220	9720	9720	9720	9720	201
248	20240718	144000	570962500	9720	9720	9720	9720	0
249	20240718	143900	570962500	9720	9720	9720	9720	0
250	20240718	143800	570962500	9720	9720	9720	9720	0
251	20240718	143700	570962500	9720	9710	9720	9710	42
252	20240718	143600	570554270	9710	9710	9710	9710	161
253	20240718	143500	568990960	9710	9710	9710	9710	37
254	20240718	143400	568631690	9710	9710	9710	9710	0
255	20240718	143300	568631690	9710	9710	9710	9710	0
256	20240718	143200	568631690	9710	9710	9710	9710	2
257	20240718	143100	568612270	9710	9710	9710	9710	36
258	20240718	143000	568262710	9710	9700	9710	9700	88
259	20240718	142900	567408730	9700	9700	9700	9700	1
260	20240718	142800	567399030	9700	9700	9700	9700	167
261	20240718	142700	565779130	9690	9690	9690	9690	10
262	20240718	142600	565682230	9700	9700	9700	9700	0
263	20240718	142500	565682230	9700	9690	9700	9690	55
264	20240718	142400	565149230	9700	9700	9700	9700	21
265	20240718	142300	564945530	9700	9700	9700	9700	1
266	20240718	142200	564935830	9700	9700	9700	9700	55
267	20240718	142100	564402330	9700	9700	9700	9700	0
268	20240718	142000	564402330	9700	9700	9700	9700	0
269	20240718	141900	564402330	9700	9700	9700	9700	1
270	20240718	141800	564392630	9700	9700	9700	9700	0
271	20240718	141700	564392630	9700	9710	9710	9700	269
272	20240718	141600	561783140	9700	9700	9700	9700	0
273	20240718	141500	561783140	9700	9700	9700	9700	15
274	20240718	141400	561637640	9710	9710	9710	9710	1
275	20240718	141300	561627930	9710	9710	9710	9710	2
276	20240718	141200	561608510	9710	9710	9710	9710	1
277	20240718	141100	561598800	9710	9710	9710	9710	354
278	20240718	141000	558161460	9710	9710	9710	9710	0
279	20240718	140900	558161460	9710	9710	9710	9710	11
280	20240718	140800	558054650	9710	9710	9710	9710	0
281	20240718	140700	558054650	9710	9710	9710	9710	0
282	20240718	140600	558054650	9710	9710	9710	9710	100
283	20240718	140500	557083650	9710	9710	9710	9710	2
284	20240718	140400	557064230	9700	9700	9700	9700	39
285	20240718	140300	556685930	9700	9700	9700	9700	0
286	20240718	140200	556685930	9700	9700	9700	9700	0
287	20240718	140100	556685930	9700	9700	9700	9700	502
288	20240718	140000	551816530	9690	9690	9690	9690	0
289	20240718	135900	551816530	9690	9690	9690	9690	232
290	20240718	135800	549568450	9690	9690	9690	9690	108
291	20240718	135700	548521930	9690	9690	9690	9690	0
292	20240718	135600	548521930	9690	9690	9690	9690	1
293	20240718	135500	548512240	9690	9690	9690	9690	50
294	20240718	135400	548027740	9690	9690	9690	9690	0
295	20240718	135300	548027740	9690	9690	9690	9690	1
296	20240718	135200	548018050	9690	9690	9690	9690	0
297	20240718	135100	548018050	9690	9690	9690	9680	56
298	20240718	135000	547475420	9690	9690	9690	9690	50
299	20240718	134900	546990920	9690	9690	9690	9690	50
300	20240718	134800	546506420	9690	9690	9690	9690	0
301	20240718	134700	546506420	9690	9690	9690	9690	52
302	20240718	134600	546002540	9690	9680	9690	9680	3
303	20240718	134500	545973490	9680	9680	9680	9680	247
304	20240718	134400	543582530	9680	9680	9680	9680	112
305	20240718	134300	542498370	9680	9690	9690	9680	2276
306	20240718	134200	520466300	9690	9680	9690	9680	53
307	20240718	134100	519953230	9680	9690	9690	9680	255
308	20240718	134000	517484800	9690	9690	9690	9690	1
309	20240718	133900	517475110	9690	9690	9690	9690	21
310	20240718	133800	517271620	9690	9690	9690	9690	37
311	20240718	133700	516913090	9690	9690	9690	9690	5
312	20240718	133600	516864640	9680	9680	9680	9680	300
313	20240718	133500	513960640	9680	9680	9680	9680	170
314	20240718	133400	512315040	9690	9690	9690	9690	5
315	20240718	133300	512266590	9690	9690	9690	9690	1
316	20240718	133200	512256900	9690	9690	9690	9690	0
317	20240718	133100	512256900	9690	9690	9690	9690	150
318	20240718	133000	510803400	9700	9700	9700	9700	8
319	20240718	132900	510725800	9700	9700	9700	9700	46
320	20240718	132800	510279600	9690	9690	9690	9690	0
321	20240718	132700	510279600	9690	9690	9690	9690	0
322	20240718	132600	510279600	9690	9690	9690	9690	0
323	20240718	132500	510279600	9690	9690	9690	9690	0
324	20240718	132400	510279600	9690	9690	9690	9690	0
325	20240718	132300	510279600	9690	9690	9690	9690	16
326	20240718	132200	510124560	9680	9690	9690	9680	184
327	20240718	132100	508342590	9690	9690	9690	9690	0
328	20240718	132000	508342590	9690	9690	9690	9690	34
329	20240718	131900	508013130	9690	9690	9690	9690	1
330	20240718	131800	508003440	9680	9680	9680	9680	10
331	20240718	131700	507906640	9690	9690	9690	9690	220
332	20240718	131600	505774840	9700	9700	9700	9700	1
333	20240718	131500	505765140	9700	9700	9700	9700	39
334	20240718	131400	505386840	9700	9700	9700	9700	6
335	20240718	131300	505328640	9690	9690	9690	9690	0
336	20240718	131200	505328640	9690	9690	9690	9690	0
337	20240718	131100	505328640	9690	9690	9690	9690	38
338	20240718	131000	504960420	9700	9700	9700	9700	3
339	20240718	130900	504931320	9700	9700	9700	9700	6
340	20240718	130800	504873120	9700	9700	9700	9700	0
341	20240718	130700	504873120	9700	9700	9700	9700	30
342	20240718	130600	504582120	9700	9690	9700	9680	3038
343	20240718	130500	475167750	9700	9700	9700	9700	62
344	20240718	130400	474566350	9700	9690	9700	9690	732
345	20240718	130300	467469880	9690	9690	9690	9690	219
346	20240718	130200	465347770	9690	9690	9690	9690	186
347	20240718	130100	463545430	9680	9680	9680	9680	0
348	20240718	130000	463545430	9680	9680	9680	9680	0
349	20240718	125900	463545430	9680	9690	9690	9680	51
350	20240718	125800	463051450	9690	9690	9690	9690	56
351	20240718	125700	462508810	9690	9690	9690	9690	0
352	20240718	125600	462508810	9690	9690	9690	9690	202
353	20240718	125500	460551430	9690	9690	9690	9690	6
354	20240718	125400	460493290	9690	9700	9700	9690	505
355	20240718	125300	455599620	9700	9700	9700	9700	0
356	20240718	125200	455599620	9700	9690	9700	9690	7
357	20240718	125100	455531730	9700	9700	9700	9700	2
358	20240718	125000	455512330	9690	9700	9700	9690	247
359	20240718	124900	453118430	9700	9700	9700	9700	5
360	20240718	124800	453069930	9700	9700	9700	9700	7
361	20240718	124700	453002030	9690	9690	9690	9690	416
362	20240718	124600	448970990	9690	9690	9690	9690	0
363	20240718	124500	448970990	9690	9690	9690	9690	0
364	20240718	124400	448970990	9690	9700	9700	9690	94
365	20240718	124300	448059830	9700	9700	9700	9700	34
366	20240718	124200	447730030	9700	9700	9700	9700	1
367	20240718	124100	447720330	9700	9700	9700	9700	4
368	20240718	124000	447681530	9700	9700	9700	9700	2
369	20240718	123900	447662130	9690	9700	9700	9690	64
370	20240718	123800	447041740	9700	9700	9700	9700	1
371	20240718	123700	447032040	9700	9690	9700	9690	15
372	20240718	123600	446886670	9690	9700	9700	9690	153
373	20240718	123500	445403070	9700	9700	9700	9700	0
374	20240718	123400	445403070	9700	9700	9700	9700	10
375	20240718	123300	445306070	9700	9700	9700	9700	1
376	20240718	123200	445296370	9700	9700	9700	9700	0
377	20240718	123100	445296370	9700	9710	9710	9700	284
378	20240718	123000	442541520	9700	9700	9700	9700	6
379	20240718	122900	442483320	9700	9700	9700	9700	401
380	20240718	122800	438593620	9700	9710	9710	9700	516
381	20240718	122700	433583760	9710	9710	9710	9710	438
382	20240718	122600	429330780	9710	9710	9710	9710	1
383	20240718	122500	429321070	9710	9710	9710	9710	123
384	20240718	122400	428126740	9710	9710	9710	9710	0
385	20240718	122300	428126740	9710	9710	9710	9710	22
386	20240718	122200	427913120	9710	9710	9710	9710	10
387	20240718	122100	427816020	9710	9710	9710	9710	0
388	20240718	122000	427816020	9710	9710	9710	9710	0
389	20240718	121900	427816020	9710	9710	9710	9710	36
390	20240718	121800	427466460	9710	9710	9710	9710	2
391	20240718	121700	427447040	9710	9710	9710	9710	4
392	20240718	121600	427408200	9710	9710	9710	9710	51
393	20240718	121500	426912990	9710	9710	9710	9710	42
394	20240718	121400	426505170	9700	9700	9700	9700	222
395	20240718	121300	424351770	9700	9700	9700	9700	38
396	20240718	121200	423983170	9700	9690	9700	9690	11
397	20240718	121100	423876570	9690	9690	9690	9690	10
398	20240718	121000	423779670	9690	9690	9690	9690	10
399	20240718	120900	423682770	9700	9700	9700	9700	7
400	20240718	120800	423614870	9700	9700	9700	9700	0
401	20240718	120700	423614870	9700	9700	9700	9700	79
402	20240718	120600	422848570	9700	9690	9700	9690	11
403	20240718	120500	422741960	9690	9690	9690	9690	35
404	20240718	120400	422402810	9690	9690	9690	9690	5
405	20240718	120300	422354360	9680	9680	9680	9680	0
406	20240718	120200	422354360	9680	9680	9680	9680	220
407	20240718	120100	420224760	9680	9680	9680	9680	1
408	20240718	120000	420215080	9680	9680	9680	9680	51
409	20240718	115900	419721400	9680	9690	9690	9680	3
410	20240718	115800	419692350	9690	9690	9690	9680	2091
411	20240718	115700	399444270	9690	9690	9690	9690	0
412	20240718	115600	399444270	9690	9690	9690	9690	100
413	20240718	115500	398475270	9690	9690	9690	9690	7
414	20240718	115400	398407440	9690	9690	9690	9690	10
415	20240718	115300	398310540	9700	9700	9700	9700	37
416	20240718	115200	397951640	9700	9700	9700	9700	33
417	20240718	115100	397631540	9690	9690	9690	9690	24
418	20240718	115000	397398980	9690	9690	9690	9690	1
419	20240718	114900	397389290	9690	9690	9690	9690	1
420	20240718	114800	397379600	9690	9690	9690	9690	3
421	20240718	114700	397350530	9690	9690	9690	9690	13
422	20240718	114600	397224560	9680	9680	9680	9680	33
423	20240718	114500	396905120	9680	9680	9680	9680	145
424	20240718	114400	395501520	9680	9680	9680	9680	1
425	20240718	114300	395491840	9690	9700	9700	9690	66
426	20240718	114200	394852290	9690	9690	9690	9690	0
427	20240718	114100	394852290	9690	9690	9690	9690	170
428	20240718	114000	393204990	9700	9700	9700	9700	2
429	20240718	113900	393185590	9700	9700	9700	9700	50
430	20240718	113800	392700590	9700	9700	9700	9700	10
431	20240718	113700	392603590	9690	9690	9690	9690	10
432	20240718	113600	392506690	9690	9690	9690	9690	10
433	20240718	113500	392409790	9680	9680	9680	9680	0
434	20240718	113400	392409790	9680	9680	9680	9680	0
435	20240718	113300	392409790	9680	9700	9700	9680	384
436	20240718	113200	388690320	9700	9700	9700	9700	20
437	20240718	113100	388496320	9690	9690	9690	9690	36
438	20240718	113000	388147480	9690	9690	9690	9690	72
439	20240718	112900	387449800	9690	9700	9700	9690	51
440	20240718	112800	386955600	9690	9690	9690	9690	0
441	20240718	112700	386955600	9690	9700	9700	9690	1186
442	20240718	112600	375461400	9700	9700	9700	9700	524
443	20240718	112500	370378600	9700	9700	9700	9700	1
444	20240718	112400	370368900	9700	9700	9700	9700	3
445	20240718	112300	370339800	9700	9700	9700	9700	32
446	20240718	112200	370029400	9700	9700	9700	9700	800
447	20240718	112100	362269400	9700	9700	9700	9700	29
448	20240718	112000	361988100	9700	9700	9700	9700	21
449	20240718	111900	361784400	9700	9700	9700	9700	9
450	20240718	111800	361697100	9700	9700	9700	9700	249
451	20240718	111700	359281800	9700	9700	9700	9700	3
452	20240718	111600	359252700	9700	9700	9700	9700	20
453	20240718	111500	359058700	9690	9690	9690	9690	1
454	20240718	111400	359049010	9690	9690	9690	9690	0
455	20240718	111300	359049010	9690	9700	9700	9690	703
456	20240718	111200	352233910	9700	9700	9700	9700	278
457	20240718	111100	349537310	9700	9710	9710	9700	110
458	20240718	111000	348470260	9710	9710	9710	9710	8
459	20240718	110900	348392580	9710	9710	9710	9710	37
460	20240718	110800	348033310	9710	9710	9710	9710	1
461	20240718	110700	348023600	9710	9710	9710	9710	0
462	20240718	110600	348023600	9710	9710	9710	9710	0
463	20240718	110500	348023600	9710	9710	9710	9710	35
464	20240718	110400	347683750	9700	9700	9700	9700	214
465	20240718	110300	345607950	9710	9710	9710	9710	5
466	20240718	110200	345559400	9710	9710	9710	9710	0
467	20240718	110100	345559400	9710	9710	9710	9710	34
468	20240718	110000	345229260	9710	9710	9710	9710	50
469	20240718	105900	344743760	9710	9710	9710	9710	6
470	20240718	105800	344685500	9710	9710	9710	9710	0
471	20240718	105700	344685500	9710	9710	9710	9710	23
472	20240718	105600	344462170	9690	9690	9690	9690	0
473	20240718	105500	344462170	9690	9690	9690	9690	404
474	20240718	105400	340547410	9690	9700	9700	9690	15
475	20240718	105300	340402050	9690	9710	9710	9690	117
476	20240718	105200	339268140	9710	9700	9710	9690	5
477	20240718	105100	339219650	9690	9690	9690	9690	128
478	20240718	105000	337979330	9700	9700	9700	9700	72
479	20240718	104900	337280930	9690	9710	9710	9690	12
480	20240718	104800	337164590	9710	9710	9710	9710	8
481	20240718	104700	337086910	9700	9700	9700	9700	1
482	20240718	104600	337077210	9700	9700	9700	9700	349
483	20240718	104500	333691910	9700	9710	9710	9700	120
484	20240718	104400	332527900	9700	9700	9700	9700	60
485	20240718	104300	331945900	9700	9700	9710	9700	94
486	20240718	104200	331033760	9700	9700	9700	9700	0
487	20240718	104100	331033760	9700	9700	9700	9700	130
488	20240718	104000	329772760	9710	9710	9710	9710	0
489	20240718	103900	329772760	9710	9710	9710	9710	1
490	20240718	103800	329763050	9710	9700	9710	9700	456
491	20240718	103700	325339490	9690	9690	9690	9690	0
492	20240718	103600	325339490	9690	9690	9690	9690	130
493	20240718	103500	324079790	9700	9700	9700	9700	2
494	20240718	103400	324060390	9690	9690	9690	9690	51
495	20240718	103300	323566200	9690	9690	9690	9690	63
496	20240718	103200	322955730	9680	9680	9680	9680	0
497	20240718	103100	322955730	9680	9680	9680	9680	500
498	20240718	103000	318115730	9700	9690	9700	9690	52
499	20240718	102900	317611390	9690	9690	9690	9690	53
500	20240718	102800	317097820	9690	9690	9690	9690	0
501	20240718	102700	317097820	9690	9690	9690	9690	4
502	20240718	102600	317059060	9690	9690	9690	9690	0
503	20240718	102500	317059060	9690	9690	9690	9690	50
504	20240718	102400	316574560	9690	9690	9690	9690	0
505	20240718	102300	316574560	9690	9690	9690	9690	293
506	20240718	102200	313735390	9690	9690	9690	9690	220
507	20240718	102100	311603590	9690	9680	9690	9680	17
508	20240718	102000	311438960	9680	9690	9690	9680	67
509	20240718	101900	310789780	9700	9700	9700	9700	106
510	20240718	101800	309761580	9700	9700	9700	9700	107
511	20240718	101700	308723680	9700	9690	9700	9690	198
512	20240718	101600	306803090	9700	9700	9700	9700	4
513	20240718	101500	306764290	9700	9700	9700	9700	1
514	20240718	101400	306754590	9680	9680	9680	9680	0
515	20240718	101300	306754590	9680	9680	9680	9680	0
516	20240718	101200	306754590	9680	9680	9700	9680	195
517	20240718	101100	304865190	9680	9680	9680	9680	95
518	20240718	101000	303945590	9680	9690	9690	9680	1000
519	20240718	100900	294261880	9700	9690	9700	9690	1075
520	20240718	100800	283844930	9700	9690	9700	9690	755
521	20240718	100700	276528230	9680	9680	9690	9680	16
522	20240718	100600	276373310	9690	9690	9690	9680	32
523	20240718	100500	276063240	9690	9690	9690	9690	43
524	20240718	100400	275646570	9690	9690	9690	9690	142
525	20240718	100300	274270590	9690	9690	9690	9690	64
526	20240718	100200	273650430	9690	9690	9690	9680	155
527	20240718	100100	272149810	9690	9690	9690	9690	38
528	20240718	100000	271781590	9690	9680	9690	9680	92
529	20240718	095900	270891020	9680	9680	9680	9680	4
530	20240718	095800	270852300	9690	9690	9690	9690	54
531	20240718	095700	270329040	9680	9690	9690	9680	21
532	20240718	095600	270125560	9690	9690	9690	9690	31
533	20240718	095500	269825170	9690	9690	9690	9680	57
534	20240718	095400	269273340	9690	9680	9690	9680	437
535	20240718	095300	265038920	9690	9690	9690	9690	47
536	20240718	095200	264583490	9680	9680	9680	9680	172
537	20240718	095100	262918530	9680	9680	9680	9680	100
538	20240718	095000	261950530	9680	9680	9690	9680	263
539	20240718	094900	259404670	9680	9700	9700	9680	53
540	20240718	094800	258891320	9690	9700	9700	9690	116
541	20240718	094700	257766920	9700	9710	9710	9700	1150
542	20240718	094600	246611830	9710	9710	9710	9710	30
543	20240718	094500	246320530	9710	9710	9710	9710	49
544	20240718	094400	245844740	9710	9710	9710	9710	0
545	20240718	094300	245844740	9710	9710	9710	9710	100
546	20240718	094200	244873740	9720	9720	9720	9720	10
547	20240718	094100	244776540	9720	9730	9730	9720	102
548	20240718	094000	243784100	9730	9730	9730	9730	44
549	20240718	093900	243355980	9730	9730	9730	9730	17
550	20240718	093800	243190570	9730	9730	9730	9730	13
551	20240718	093700	243064080	9730	9700	9730	9700	253
552	20240718	093600	240604560	9700	9700	9700	9700	94
553	20240718	093500	239692760	9700	9720	9720	9700	24
554	20240718	093400	239459590	9720	9700	9720	9700	25
555	20240718	093300	239217050	9710	9710	9710	9710	652
556	20240718	093200	232886130	9710	9710	9710	9710	0
557	20240718	093100	232886130	9710	9710	9710	9700	133
558	20240718	093000	231594780	9710	9710	9710	9700	463
559	20240718	092900	227099680	9660	9690	9690	9660	223
560	20240718	092800	224941530	9700	9700	9700	9700	33
561	20240718	092700	224621430	9700	9690	9700	9690	18
562	20240718	092600	224446980	9690	9660	9690	9660	418
563	20240718	092500	220403020	9660	9660	9660	9660	117
564	20240718	092400	219272800	9660	9660	9660	9660	50
565	20240718	092300	218789800	9650	9660	9670	9650	490
566	20240718	092200	214061020	9650	9650	9650	9650	12
567	20240718	092100	213945220	9650	9660	9660	9650	175
568	20240718	092000	212256280	9660	9660	9660	9660	899
569	20240718	091900	203571940	9660	9660	9660	9660	137
570	20240718	091800	202248520	9660	9660	9660	9660	60
571	20240718	091700	201668920	9660	9660	9660	9630	726
572	20240718	091600	194658910	9630	9630	9630	9630	2053
573	20240718	091500	174888520	9630	9630	9630	9630	1724
574	20240718	091400	158286400	9630	9660	9660	9620	1703
575	20240718	091300	141880130	9650	9660	9660	9650	1824
576	20240718	091200	124270590	9660	9660	9660	9650	200
577	20240718	091100	122339580	9650	9650	9650	9650	825
578	20240718	091000	114378330	9650	9680	9680	9650	264
579	20240718	090900	111827550	9680	9640	9680	9640	483
580	20240718	090800	107167220	9640	9710	9710	9640	2026
581	20240718	090700	87540680	9710	9740	9740	9710	264
582	20240718	090600	84975890	9740	9740	9740	9710	1638
583	20240718	090500	69062450	9730	9740	9740	9730	777
584	20240718	090400	61502220	9730	9710	9730	9710	237
585	20240718	090300	59200550	9710	9750	9750	9710	1927
586	20240718	090200	40457170	9750	9770	9770	9750	988
587	20240718	090100	30814090	9770	9840	9840	9760	1570
588	20240718	090000	15463580	9800	9810	9840	9800	1577