KissMeData/037070/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191800	1275497680	9600	9600	9600	9600	2696
3	20240718	191700	1275497680	9600	9600	9600	9600	0
4	20240718	191600	1275497680	9600	9600	9600	9600	0
5	20240718	191500	1275497680	9600	9600	9600	9600	0
6	20240718	191400	1275497680	9600	9600	9600	9600	0
7	20240718	191300	1275497680	9600	9600	9600	9600	0
8	20240718	191200	1275497680	9600	9600	9600	9600	0
9	20240718	191100	1275497680	9600	9600	9600	9600	0
10	20240718	191000	1275497680	9600	9600	9600	9600	0
11	20240718	190900	1275497680	9600	9600	9600	9600	0
12	20240718	190800	1275497680	9600	9600	9600	9600	0
13	20240718	190700	1275497680	9600	9600	9600	9600	0
14	20240718	190600	1275497680	9600	9600	9600	9600	0
15	20240718	190500	1275497680	9600	9600	9600	9600	0
16	20240718	190400	1275497680	9600	9600	9600	9600	0
17	20240718	190300	1275497680	9600	9600	9600	9600	0
18	20240718	190200	1275497680	9600	9600	9600	9600	0
19	20240718	190100	1275497680	9600	9600	9600	9600	0
20	20240718	190000	1275497680	9600	9600	9600	9600	0
21	20240718	185900	1275497680	9600	9600	9600	9600	0
22	20240718	185800	1275497680	9600	9600	9600	9600	0
23	20240718	185700	1275497680	9600	9600	9600	9600	0
24	20240718	185600	1275497680	9600	9600	9600	9600	0
25	20240718	185500	1275497680	9600	9600	9600	9600	0
26	20240718	185400	1275497680	9600	9600	9600	9600	0
27	20240718	185300	1275497680	9600	9600	9600	9600	0
28	20240718	185200	1275497680	9600	9600	9600	9600	0
29	20240718	185100	1275497680	9600	9600	9600	9600	0
30	20240718	185000	1275497680	9600	9600	9600	9600	0
31	20240718	184900	1275497680	9600	9600	9600	9600	0
32	20240718	184800	1275497680	9600	9600	9600	9600	2696
33	20240718	184700	1275497680	9600	9600	9600	9600	0
34	20240718	184600	1275497680	9600	9600	9600	9600	0
35	20240718	184500	1275497680	9600	9600	9600	9600	0
36	20240718	184400	1275497680	9600	9600	9600	9600	0
37	20240718	184300	1275497680	9600	9600	9600	9600	0
38	20240718	184200	1275497680	9600	9600	9600	9600	0
39	20240718	184100	1275497680	9600	9600	9600	9600	0
40	20240718	184000	1275497680	9600	9600	9600	9600	0
41	20240718	183900	1275497680	9600	9600	9600	9600	0
42	20240718	183800	1275497680	9600	9600	9600	9600	0
43	20240718	183700	1275497680	9600	9600	9600	9600	0
44	20240718	183600	1275497680	9600	9600	9600	9600	0
45	20240718	183500	1275497680	9600	9600	9600	9600	0
46	20240718	183400	1275497680	9600	9600	9600	9600	0
47	20240718	183300	1275497680	9600	9600	9600	9600	0
48	20240718	183200	1275497680	9600	9600	9600	9600	0
49	20240718	183100	1275497680	9600	9600	9600	9600	0
50	20240718	183000	1275497680	9600	9600	9600	9600	0
51	20240718	182900	1275497680	9600	9600	9600	9600	0
52	20240718	182800	1275497680	9600	9600	9600	9600	0
53	20240718	182700	1275497680	9600	9600	9600	9600	0
54	20240718	182600	1275497680	9600	9600	9600	9600	0
55	20240718	182500	1275497680	9600	9600	9600	9600	0
56	20240718	182400	1275497680	9600	9600	9600	9600	0
57	20240718	182300	1275497680	9600	9600	9600	9600	0
58	20240718	182200	1275497680	9600	9600	9600	9600	0
59	20240718	182100	1275497680	9600	9600	9600	9600	0
60	20240718	182000	1275497680	9600	9600	9600	9600	0
61	20240718	181900	1275497680	9600	9600	9600	9600	0
62	20240718	181800	1275497680	9600	9600	9600	9600	2696
63	20240718	181700	1275497680	9600	9600	9600	9600	0
64	20240718	181600	1275497680	9600	9600	9600	9600	0
65	20240718	181500	1275497680	9600	9600	9600	9600	0
66	20240718	181400	1275497680	9600	9600	9600	9600	0
67	20240718	181300	1275497680	9600	9600	9600	9600	0
68	20240718	181200	1275497680	9600	9600	9600	9600	0
69	20240718	181100	1275497680	9600	9600	9600	9600	0
70	20240718	181000	1275497680	9600	9600	9600	9600	0
71	20240718	180900	1275497680	9600	9600	9600	9600	0
72	20240718	180800	1275497680	9600	9600	9600	9600	0
73	20240718	180700	1275497680	9600	9600	9600	9600	0
74	20240718	180600	1275497680	9600	9600	9600	9600	0
75	20240718	180500	1275497680	9600	9600	9600	9600	0
76	20240718	180400	1275497680	9600	9600	9600	9600	0
77	20240718	180300	1275497680	9600	9600	9600	9600	0
78	20240718	180200	1275497680	9600	9600	9600	9600	0
79	20240718	180100	1275497680	9600	9600	9600	9600	0
80	20240718	180000	1275497680	9600	9600	9600	9600	0
81	20240718	175900	1275497680	9600	9600	9600	9600	0
82	20240718	175800	1275497680	9600	9600	9600	9600	0
83	20240718	175700	1275497680	9600	9600	9600	9600	0
84	20240718	175600	1275497680	9600	9600	9600	9600	0
85	20240718	175500	1275497680	9600	9600	9600	9600	0
86	20240718	175400	1275497680	9600	9600	9600	9600	0
87	20240718	175300	1275497680	9600	9600	9600	9600	0
88	20240718	175200	1275497680	9600	9600	9600	9600	0
89	20240718	175100	1275497680	9600	9600	9600	9600	0
90	20240718	175000	1275497680	9600	9600	9600	9600	0
91	20240718	174900	1275497680	9600	9600	9600	9600	0
92	20240718	174800	1275497680	9600	9600	9600	9600	2696
93	20240718	174700	1275497680	9600	9600	9600	9600	0
94	20240718	174600	1275497680	9600	9600	9600	9600	0
95	20240718	174500	1275497680	9600	9600	9600	9600	0
96	20240718	174400	1275497680	9600	9600	9600	9600	0
97	20240718	174300	1275497680	9600	9600	9600	9600	0
98	20240718	174200	1275497680	9600	9600	9600	9600	0
99	20240718	174100	1275497680	9600	9600	9600	9600	0
100	20240718	174000	1275497680	9600	9600	9600	9600	0
101	20240718	173900	1275497680	9600	9600	9600	9600	0
102	20240718	173800	1275497680	9600	9600	9600	9600	0
103	20240718	173700	1275497680	9600	9600	9600	9600	0
104	20240718	173600	1275497680	9600	9600	9600	9600	0
105	20240718	173500	1275497680	9600	9600	9600	9600	0
106	20240718	173400	1275497680	9600	9600	9600	9600	0
107	20240718	173300	1275497680	9600	9600	9600	9600	0
108	20240718	173200	1275497680	9600	9600	9600	9600	0
109	20240718	173100	1275497680	9600	9600	9600	9600	0
110	20240718	173000	1275497680	9600	9600	9600	9600	0
111	20240718	172900	1275497680	9600	9600	9600	9600	0
112	20240718	172800	1275497680	9600	9600	9600	9600	0
113	20240718	172700	1275497680	9600	9600	9600	9600	0
114	20240718	172600	1275497680	9600	9600	9600	9600	0
115	20240718	172500	1275497680	9600	9600	9600	9600	0
116	20240718	172400	1275497680	9600	9600	9600	9600	0
117	20240718	172300	1275497680	9600	9600	9600	9600	0
118	20240718	172200	1275497680	9600	9600	9600	9600	0
119	20240718	172100	1275497680	9600	9600	9600	9600	0
120	20240718	172000	1275497680	9600	9600	9600	9600	0
121	20240718	171900	1275497680	9600	9600	9600	9600	0
122	20240718	171800	1275497680	9600	9600	9600	9600	2696
123	20240718	171700	1275497680	9600	9600	9600	9600	0
124	20240718	171600	1275497680	9600	9600	9600	9600	0
125	20240718	171500	1275497680	9600	9600	9600	9600	0
126	20240718	171400	1275497680	9600	9600	9600	9600	0
127	20240718	171300	1275497680	9600	9600	9600	9600	0
128	20240718	171200	1275497680	9600	9600	9600	9600	0
129	20240718	171100	1275497680	9600	9600	9600	9600	0
130	20240718	171000	1275497680	9600	9600	9600	9600	0
131	20240718	170900	1275497680	9600	9600	9600	9600	0
132	20240718	170800	1275497680	9600	9600	9600	9600	0
133	20240718	170700	1275497680	9600	9600	9600	9600	0
134	20240718	170600	1275497680	9600	9600	9600	9600	0
135	20240718	170500	1275497680	9600	9600	9600	9600	0
136	20240718	170400	1275497680	9600	9600	9600	9600	0
137	20240718	170300	1275497680	9600	9600	9600	9600	0
138	20240718	170200	1275497680	9600	9600	9600	9600	0
139	20240718	170100	1275497680	9600	9600	9600	9600	0
140	20240718	170000	1275497680	9600	9600	9600	9600	0
141	20240718	165900	1275497680	9600	9600	9600	9600	0
142	20240718	165800	1275497680	9600	9600	9600	9600	0
143	20240718	165700	1275497680	9600	9600	9600	9600	0
144	20240718	165600	1275497680	9600	9600	9600	9600	0
145	20240718	165500	1275497680	9600	9600	9600	9600	0
146	20240718	165400	1275497680	9600	9600	9600	9600	0
147	20240718	165300	1275497680	9600	9600	9600	9600	0
148	20240718	165200	1275497680	9600	9600	9600	9600	0
149	20240718	165100	1275497680	9600	9600	9600	9600	0
150	20240718	165000	1275497680	9600	9600	9600	9600	0
151	20240718	164900	1275497680	9600	9600	9600	9600	0
152	20240718	164800	1275497680	9600	9600	9600	9600	2696
153	20240718	164700	1275497680	9600	9600	9600	9600	0
154	20240718	164600	1275497680	9600	9600	9600	9600	0
155	20240718	164500	1275497680	9600	9600	9600	9600	0
156	20240718	164400	1275497680	9600	9600	9600	9600	0
157	20240718	164300	1275497680	9600	9600	9600	9600	0
158	20240718	164200	1275497680	9600	9600	9600	9600	0
159	20240718	164100	1275497680	9600	9600	9600	9600	0
160	20240718	164000	1275497680	9600	9600	9600	9600	0
161	20240718	163900	1275497680	9600	9600	9600	9600	0
162	20240718	163800	1275497680	9600	9600	9600	9600	0
163	20240718	163700	1275497680	9600	9600	9600	9600	0
164	20240718	163600	1275497680	9600	9600	9600	9600	0
165	20240718	163500	1275497680	9600	9600	9600	9600	0
166	20240718	163400	1275497680	9600	9600	9600	9600	0
167	20240718	163300	1275497680	9600	9600	9600	9600	0
168	20240718	163200	1275497680	9600	9600	9600	9600	0
169	20240718	163100	1275497680	9600	9600	9600	9600	0
170	20240718	163000	1275497680	9600	9600	9600	9600	0
171	20240718	162900	1275497680	9600	9600	9600	9600	0
172	20240718	162800	1275497680	9600	9600	9600	9600	0
173	20240718	162700	1275497680	9600	9600	9600	9600	0
174	20240718	162600	1275497680	9600	9600	9600	9600	0
175	20240718	162500	1275497680	9600	9600	9600	9600	0
176	20240718	162400	1275497680	9600	9600	9600	9600	0
177	20240718	162300	1275497680	9600	9600	9600	9600	0
178	20240718	162200	1275497680	9600	9600	9600	9600	0
179	20240718	162100	1275497680	9600	9600	9600	9600	0
180	20240718	162000	1275497680	9600	9600	9600	9600	0
181	20240718	161900	1275497680	9600	9600	9600	9600	0
182	20240718	161800	1275497680	9600	9600	9600	9600	2696
183	20240718	161700	1275497680	9600	9600	9600	9600	0
184	20240718	161600	1275497680	9600	9600	9600	9600	0
185	20240718	161500	1275497680	9600	9600	9600	9600	0
186	20240718	161400	1275497680	9600	9600	9600	9600	0
187	20240718	161300	1275497680	9600	9600	9600	9600	0
188	20240718	161200	1275497680	9600	9600	9600	9600	0
189	20240718	161100	1275497680	9600	9600	9600	9600	0
190	20240718	161000	1275497680	9600	9600	9600	9600	0
191	20240718	160900	1275497680	9600	9600	9600	9600	0
192	20240718	160800	1275497680	9600	9600	9600	9600	0
193	20240718	160700	1275497680	9600	9600	9600	9600	0
194	20240718	160600	1275497680	9600	9600	9600	9600	0
195	20240718	160500	1275497680	9600	9600	9600	9600	0
196	20240718	160400	1275497680	9600	9600	9600	9600	0
197	20240718	160300	1275497680	9600	9600	9600	9600	0
198	20240718	160200	1275497680	9600	9600	9600	9600	0
199	20240718	160100	1275497680	9600	9600	9600	9600	0
200	20240718	160000	1275497680	9600	9600	9600	9600	0
201	20240718	155900	1275497680	9600	9600	9600	9600	0
202	20240718	155800	1275497680	9600	9600	9600	9600	0
203	20240718	155700	1275497680	9600	9600	9600	9600	0
204	20240718	155600	1275497680	9600	9600	9600	9600	0
205	20240718	155500	1275497680	9600	9600	9600	9600	0
206	20240718	155400	1275497680	9600	9600	9600	9600	0
207	20240718	155300	1275497680	9600	9600	9600	9600	0
208	20240718	155200	1275497680	9600	9600	9600	9600	0
209	20240718	155100	1275497680	9600	9600	9600	9600	0
210	20240718	155000	1275497680	9600	9600	9600	9600	0
211	20240718	154900	1275497680	9600	9600	9600	9600	0
212	20240718	154800	1275497680	9600	9600	9600	9600	2696
213	20240718	154700	1275497680	9600	9600	9600	9600	0
214	20240718	154600	1275497680	9600	9600	9600	9600	0
215	20240718	154500	1275497680	9600	9600	9600	9600	0
216	20240718	154400	1275497680	9600	9600	9600	9600	0
217	20240718	154300	1275497680	9600	9600	9600	9600	0
218	20240718	154200	1275497680	9600	9600	9600	9600	0
219	20240718	154100	1275497680	9600	9600	9600	9600	0
220	20240718	154000	1275497680	9600	9600	9600	9600	0
221	20240718	153900	1275497680	9600	9600	9600	9600	0
222	20240718	153800	1275497680	9600	9600	9600	9600	0
223	20240718	153700	1275497680	9600	9600	9600	9600	0
224	20240718	153600	1275497680	9600	9600	9600	9600	0
225	20240718	153500	1275497680	9600	9600	9600	9600	0
226	20240718	153400	1275497680	9600	9600	9600	9600	0
227	20240718	153300	1275497680	9600	9600	9600	9600	0
228	20240718	153200	1275497680	9600	9600	9600	9600	0
229	20240718	153100	1275497680	9600	9600	9600	9600	0
230	20240718	153000	1275497680	9600	9600	9600	9600	2696
231	20240718	152900	1249616080	9600	9600	9600	9600	0
232	20240718	152800	1249616080	9600	9600	9600	9600	0
233	20240718	152700	1249616080	9600	9600	9600	9600	0
234	20240718	152600	1249616080	9600	9600	9600	9600	0
235	20240718	152500	1249616080	9600	9600	9600	9600	0
236	20240718	152400	1249616080	9600	9600	9600	9600	0
237	20240718	152300	1249616080	9600	9600	9600	9600	0
238	20240718	152200	1249616080	9600	9600	9600	9600	0
239	20240718	152100	1249616080	9600	9600	9600	9600	0
240	20240718	152000	1249616080	9600	9600	9600	9600	0
241	20240718	151900	1249616080	9600	9600	9600	9600	754
242	20240718	151800	1242377680	9600	9600	9600	9600	20
243	20240718	151700	1242185680	9600	9600	9600	9580	431
244	20240718	151600	1238053340	9580	9580	9580	9570	327
245	20240718	151500	1234921190	9580	9580	9580	9570	278
246	20240718	151400	1232259950	9580	9580	9580	9580	44
247	20240718	151300	1231838430	9570	9560	9570	9560	477
248	20240718	151200	1227278110	9560	9580	9580	9560	1348
249	20240718	151100	1214388880	9570	9580	9590	9570	1331
250	20240718	151000	1201651000	9580	9580	9580	9580	366
251	20240718	150900	1198144720	9580	9580	9580	9580	390
252	20240718	150800	1194408520	9580	9590	9590	9580	568
253	20240718	150700	1188966730	9580	9580	9580	9580	230
254	20240718	150600	1186763330	9580	9580	9590	9580	128
255	20240718	150500	1185536580	9580	9580	9580	9580	99
256	20240718	150400	1184588160	9580	9580	9580	9580	20
257	20240718	150300	1184396560	9580	9590	9590	9580	800
258	20240718	150200	1176725060	9600	9600	9600	9600	0
259	20240718	150100	1176725060	9600	9600	9600	9600	51
260	20240718	150000	1176235460	9610	9600	9610	9600	105
261	20240718	145900	1175227430	9610	9600	9610	9600	96
262	20240718	145800	1174305810	9600	9600	9600	9600	12
263	20240718	145700	1174190610	9600	9600	9600	9600	5
264	20240718	145600	1174142610	9600	9580	9600	9580	159
265	20240718	145500	1172618370	9580	9580	9580	9580	642
266	20240718	145400	1166468010	9580	9580	9580	9580	26
267	20240718	145300	1166218930	9580	9570	9580	9570	336
268	20240718	145200	1163002930	9580	9580	9580	9580	6
269	20240718	145100	1162945450	9580	9580	9580	9580	59
270	20240718	145000	1162380230	9580	9580	9580	9580	71
271	20240718	144900	1161700050	9580	9580	9580	9580	26
272	20240718	144800	1161450970	9580	9580	9580	9580	129
273	20240718	144700	1160215150	9580	9570	9580	9570	546
274	20240718	144600	1154988880	9580	9570	9580	9570	359
275	20240718	144500	1151553070	9580	9560	9580	9560	43
276	20240718	144400	1151141590	9570	9570	9570	9560	109
277	20240718	144300	1150098960	9570	9560	9570	9560	361
278	20240718	144200	1146646690	9560	9560	9560	9560	0
279	20240718	144100	1146646690	9560	9560	9560	9560	0
280	20240718	144000	1146646690	9560	9560	9560	9560	82
281	20240718	143900	1145862770	9560	9560	9560	9560	51
282	20240718	143800	1145375210	9570	9560	9570	9560	99
283	20240718	143700	1144428720	9560	9560	9560	9550	91
284	20240718	143600	1143558940	9580	9550	9580	9550	462
285	20240718	143500	1139143180	9560	9550	9560	9550	266
286	20240718	143400	1136602850	9560	9560	9560	9560	1623
287	20240718	143300	1121086970	9560	9570	9570	9560	99
288	20240718	143200	1120140500	9570	9570	9570	9570	24
289	20240718	143100	1119910820	9570	9570	9570	9570	238
290	20240718	143000	1117633160	9570	9590	9590	9560	1625
291	20240718	142900	1102095940	9570	9580	9590	9570	107
292	20240718	142800	1101071670	9600	9580	9600	9580	688
293	20240718	142700	1094479380	9570	9580	9580	9570	730
294	20240718	142600	1087485990	9570	9580	9580	9570	638
295	20240718	142500	1081380320	9580	9590	9600	9580	245
296	20240718	142400	1079033190	9600	9600	9600	9600	0
297	20240718	142300	1079033190	9600	9600	9600	9600	0
298	20240718	142200	1079033190	9600	9600	9600	9580	280
299	20240718	142100	1076349270	9600	9600	9610	9580	275
300	20240718	142000	1073712420	9600	9600	9600	9600	100
301	20240718	141900	1072752420	9600	9600	9600	9600	1
302	20240718	141800	1072742820	9610	9590	9610	9590	137
303	20240718	141700	1071428960	9600	9600	9600	9600	2
304	20240718	141600	1071409760	9610	9610	9610	9610	321
305	20240718	141500	1068324950	9610	9600	9610	9600	92
306	20240718	141400	1067441740	9630	9620	9630	9600	5
307	20240718	141300	1067393670	9590	9610	9620	9590	873
308	20240718	141200	1059017500	9630	9630	9630	9630	1
309	20240718	141100	1059007870	9610	9630	9630	9610	420
310	20240718	141000	1054969510	9630	9600	9630	9600	5
311	20240718	140900	1054921450	9600	9600	9630	9600	42
312	20240718	140800	1054518220	9630	9630	9630	9630	0
313	20240718	140700	1054518220	9630	9630	9630	9630	11
314	20240718	140600	1054412290	9640	9590	9640	9590	97
315	20240718	140500	1053477710	9640	9590	9640	9580	2102
316	20240718	140400	1033338890	9600	9600	9640	9600	29
317	20240718	140300	1033060020	9630	9620	9630	9600	57
318	20240718	140200	1032512360	9600	9630	9640	9600	1022
319	20240718	140100	1022695220	9610	9640	9640	9590	1373
320	20240718	140000	1009526060	9580	9630	9630	9580	1360
321	20240718	135900	996481860	9600	9570	9640	9570	420
322	20240718	135800	992454540	9580	9580	9580	9570	8
323	20240718	135700	992377920	9570	9580	9580	9570	23
324	20240718	135600	992157590	9580	9580	9590	9580	9
325	20240718	135500	992071350	9590	9590	9590	9550	3590
326	20240718	135400	957740950	9580	9580	9590	9580	1048
327	20240718	135300	947701060	9590	9600	9600	9590	2127
328	20240718	135200	927303090	9630	9600	9630	9600	2460
329	20240718	135100	903686850	9600	9620	9630	9590	114
330	20240718	135000	902592470	9630	9590	9630	9590	8
331	20240718	134900	902515570	9620	9620	9630	9580	2911
332	20240718	134800	874591340	9610	9610	9630	9610	26
333	20240718	134700	874341460	9630	9600	9630	9600	16
334	20240718	134600	874187680	9600	9610	9620	9600	2428
335	20240718	134500	850872150	9620	9620	9620	9620	195
336	20240718	134400	848996250	9620	9630	9630	9620	824
337	20240718	134300	841062830	9630	9630	9630	9630	300
338	20240718	134200	838173830	9640	9640	9640	9640	0
339	20240718	134100	838173830	9640	9630	9650	9630	162
340	20240718	134000	836613650	9620	9640	9650	9620	1360
341	20240718	133900	823503270	9650	9660	9660	9650	1241
342	20240718	133800	811527590	9660	9660	9660	9650	221
343	20240718	133700	809393810	9660	9670	9670	9660	1278
344	20240718	133600	797047810	9660	9660	9660	9660	20
345	20240718	133500	796854610	9660	9660	9660	9660	40
346	20240718	133400	796468210	9670	9670	9670	9670	16
347	20240718	133300	796313490	9670	9670	9670	9670	2
348	20240718	133200	796294150	9670	9670	9670	9670	1238
349	20240718	133100	784322690	9670	9660	9670	9660	142
350	20240718	133000	782950850	9660	9660	9660	9660	0
351	20240718	132900	782950850	9660	9670	9670	9660	518
352	20240718	132800	777941890	9670	9680	9680	9670	173
353	20240718	132700	776268590	9690	9680	9690	9680	144
354	20240718	132600	774874330	9690	9680	9690	9680	1297
355	20240718	132500	762319360	9690	9690	9690	9690	100
356	20240718	132400	761350360	9690	9690	9690	9680	527
357	20240718	132300	756248890	9680	9690	9690	9680	86
358	20240718	132200	755415850	9680	9680	9680	9680	100
359	20240718	132100	754447850	9680	9690	9690	9680	43
360	20240718	132000	754031190	9680	9680	9680	9680	0
361	20240718	131900	754031190	9680	9690	9690	9680	299
362	20240718	131800	751134920	9680	9680	9680	9680	0
363	20240718	131700	751134920	9680	9680	9680	9680	4
364	20240718	131600	751096200	9680	9680	9680	9680	1
365	20240718	131500	751086520	9690	9690	9690	9690	0
366	20240718	131400	751086520	9690	9680	9690	9680	7
367	20240718	131300	751018710	9690	9690	9690	9690	1000
368	20240718	131200	741328710	9680	9680	9680	9680	0
369	20240718	131100	741328710	9680	9680	9680	9680	0
370	20240718	131000	741328710	9680	9680	9680	9680	708
371	20240718	130900	734475270	9680	9670	9680	9670	2
372	20240718	130800	734455920	9680	9680	9680	9680	0
373	20240718	130700	734455920	9680	9680	9680	9680	112
374	20240718	130600	733371760	9680	9690	9690	9680	1292
375	20240718	130500	720865170	9690	9690	9690	9690	96
376	20240718	130400	719934930	9690	9690	9690	9690	0
377	20240718	130300	719934930	9690	9690	9690	9690	56
378	20240718	130200	719392290	9690	9690	9690	9690	44
379	20240718	130100	718965930	9690	9690	9690	9690	1
380	20240718	130000	718956240	9690	9690	9690	9690	0
381	20240718	125900	718956240	9690	9690	9690	9690	0
382	20240718	125800	718956240	9690	9700	9700	9690	406
383	20240718	125700	715021610	9720	9700	9740	9700	13
384	20240718	125600	714895110	9700	9700	9700	9700	2617
385	20240718	125500	689510210	9700	9710	9710	9700	128
386	20240718	125400	688268580	9710	9720	9730	9710	34
387	20240718	125300	687938410	9740	9720	9740	9720	4
388	20240718	125200	687899490	9710	9710	9710	9710	0
389	20240718	125100	687899490	9710	9720	9740	9710	37
390	20240718	125000	687540000	9730	9730	9730	9730	0
391	20240718	124900	687540000	9730	9720	9730	9720	2
392	20240718	124800	687520550	9740	9710	9740	9710	2
393	20240718	124700	687501100	9740	9740	9740	9710	1294
394	20240718	124600	674923090	9740	9740	9740	9740	1
395	20240718	124500	674913350	9730	9730	9730	9730	30
396	20240718	124400	674621450	9730	9730	9730	9730	6
397	20240718	124300	674563070	9740	9730	9740	9730	7
398	20240718	124200	674494950	9740	9730	9740	9730	6
399	20240718	124100	674436560	9730	9730	9730	9730	0
400	20240718	124000	674436560	9730	9730	9730	9730	0
401	20240718	123900	674436560	9730	9730	9730	9730	2
402	20240718	123800	674417100	9740	9740	9740	9740	0
403	20240718	123700	674417100	9740	9740	9740	9740	3
404	20240718	123600	674387880	9750	9740	9750	9720	296
405	20240718	123500	671509410	9740	9730	9740	9730	36
406	20240718	123400	671158780	9740	9740	9740	9740	1
407	20240718	123300	671149040	9730	9730	9730	9730	2
408	20240718	123200	671129580	9730	9730	9730	9730	8
409	20240718	123100	671051740	9730	9730	9730	9730	10
410	20240718	123000	670954440	9740	9740	9740	9740	0
411	20240718	122900	670954440	9740	9740	9740	9740	2
412	20240718	122800	670934960	9740	9740	9740	9740	0
413	20240718	122700	670934960	9740	9730	9740	9730	25
414	20240718	122600	670691470	9750	9750	9750	9750	0
415	20240718	122500	670691470	9750	9750	9750	9710	533
416	20240718	122400	665510850	9740	9740	9740	9740	34
417	20240718	122300	665179690	9740	9730	9740	9730	1013
418	20240718	122200	655313180	9720	9730	9740	9720	1257
419	20240718	122100	643091790	9720	9720	9720	9720	0
420	20240718	122000	643091790	9720	9720	9720	9720	0
421	20240718	121900	643091790	9720	9730	9730	9720	105
422	20240718	121800	642071140	9720	9720	9720	9720	144
423	20240718	121700	640671460	9720	9720	9720	9720	1
424	20240718	121600	640661740	9720	9720	9720	9720	50
425	20240718	121500	640175740	9710	9710	9710	9710	1
426	20240718	121400	640166030	9710	9710	9710	9710	0
427	20240718	121300	640166030	9710	9710	9710	9710	0
428	20240718	121200	640166030	9710	9710	9710	9710	15
429	20240718	121100	640020380	9710	9710	9710	9710	38
430	20240718	121000	639651400	9710	9710	9710	9710	0
431	20240718	120900	639651400	9710	9720	9720	9710	205
432	20240718	120800	637660800	9710	9710	9710	9710	100
433	20240718	120700	636689800	9720	9720	9720	9720	20
434	20240718	120600	636495400	9720	9720	9720	9720	0
435	20240718	120500	636495400	9720	9720	9720	9720	2
436	20240718	120400	636475960	9720	9720	9720	9720	2
437	20240718	120300	636456520	9720	9720	9720	9720	0
438	20240718	120200	636456520	9720	9720	9720	9720	0
439	20240718	120100	636456520	9720	9720	9720	9720	84
440	20240718	120000	635640040	9720	9720	9720	9720	38
441	20240718	115900	635270680	9720	9720	9720	9720	50
442	20240718	115800	634784680	9720	9720	9720	9720	65
443	20240718	115700	634152880	9730	9730	9730	9730	43
444	20240718	115600	633734490	9740	9740	9740	9740	0
445	20240718	115500	633734490	9740	9730	9740	9730	22
446	20240718	115400	633520420	9730	9730	9730	9730	6
447	20240718	115300	633462040	9720	9720	9720	9720	0
448	20240718	115200	633462040	9720	9720	9720	9720	0
449	20240718	115100	633462040	9720	9720	9720	9720	0
450	20240718	115000	633462040	9720	9720	9720	9720	1
451	20240718	114900	633452320	9730	9730	9730	9710	204
452	20240718	114800	631470130	9730	9730	9730	9730	0
453	20240718	114700	631470130	9730	9730	9730	9730	12
454	20240718	114600	631353370	9740	9740	9740	9740	0
455	20240718	114500	631353370	9740	9740	9740	9740	0
456	20240718	114400	631353370	9740	9740	9740	9740	0
457	20240718	114300	631353370	9740	9740	9740	9740	0
458	20240718	114200	631353370	9740	9730	9740	9730	2
459	20240718	114100	631333900	9740	9730	9740	9710	42
460	20240718	114000	630925250	9700	9700	9700	9700	0
461	20240718	113900	630925250	9700	9700	9730	9700	37
462	20240718	113800	630565950	9700	9690	9720	9690	7
463	20240718	113700	630498010	9720	9690	9720	9690	12
464	20240718	113600	630381550	9720	9690	9720	9690	490
465	20240718	113500	625623680	9710	9690	9710	9690	20
466	20240718	113400	625429860	9680	9680	9680	9680	1
467	20240718	113300	625420180	9690	9690	9690	9690	0
468	20240718	113200	625420180	9690	9680	9700	9680	14
469	20240718	113100	625284430	9670	9680	9680	9670	173
470	20240718	113000	623611120	9680	9680	9680	9680	50
471	20240718	112900	623127120	9680	9680	9680	9680	123
472	20240718	112800	621936480	9700	9690	9700	9690	2
473	20240718	112700	621917090	9680	9680	9680	9680	100
474	20240718	112600	620949090	9700	9690	9700	9690	62
475	20240718	112500	620348280	9680	9690	9690	9680	60
476	20240718	112400	619766980	9690	9690	9690	9690	29
477	20240718	112300	619485970	9690	9700	9700	9690	70
478	20240718	112200	618807570	9700	9700	9700	9690	6
479	20240718	112100	618749390	9690	9690	9690	9690	101
480	20240718	112000	617770700	9700	9700	9700	9700	0
481	20240718	111900	617770700	9700	9700	9700	9700	0
482	20240718	111800	617770700	9700	9690	9700	9680	92
483	20240718	111700	616880110	9690	9680	9690	9680	84
484	20240718	111600	616066650	9690	9690	9690	9690	3
485	20240718	111500	616037580	9690	9690	9690	9680	116
486	20240718	111400	614914540	9690	9690	9690	9690	14
487	20240718	111300	614778880	9700	9700	9700	9700	9
488	20240718	111200	614691580	9710	9710	9710	9710	0
489	20240718	111100	614691580	9710	9710	9710	9710	0
490	20240718	111000	614691580	9710	9710	9710	9710	3
491	20240718	110900	614662450	9710	9710	9710	9690	23
492	20240718	110800	614439290	9690	9690	9710	9690	188
493	20240718	110700	612615850	9700	9690	9700	9680	18
494	20240718	110600	612441550	9700	9690	9700	9690	2
495	20240718	110500	612422160	9700	9690	9700	9690	13
496	20240718	110400	612296100	9700	9690	9700	9690	2
497	20240718	110300	612276710	9700	9690	9700	9680	638
498	20240718	110200	606099430	9690	9690	9690	9690	270
499	20240718	110100	603483130	9690	9690	9690	9690	63
500	20240718	110000	602872660	9690	9690	9690	9690	10
501	20240718	105900	602775760	9700	9700	9700	9700	0
502	20240718	105800	602775760	9700	9700	9700	9700	0
503	20240718	105700	602775760	9700	9720	9720	9690	1381
504	20240718	105600	589377620	9720	9720	9720	9720	0
505	20240718	105500	589377620	9720	9710	9720	9710	21
506	20240718	105400	589173510	9720	9720	9720	9720	3
507	20240718	105300	589144350	9720	9720	9720	9720	115
508	20240718	105200	588026550	9720	9720	9720	9720	0
509	20240718	105100	588026550	9720	9730	9730	9720	293
510	20240718	105000	585175980	9730	9730	9730	9730	0
511	20240718	104900	585175980	9730	9710	9730	9710	204
512	20240718	104800	583191390	9720	9720	9720	9720	210
513	20240718	104700	581150190	9730	9730	9730	9730	21
514	20240718	104600	580945860	9730	9730	9730	9730	5
515	20240718	104500	580897210	9720	9720	9720	9720	0
516	20240718	104400	580897210	9720	9720	9720	9720	183
517	20240718	104300	579118450	9720	9720	9720	9720	200
518	20240718	104200	577174450	9730	9730	9730	9730	0
519	20240718	104100	577174450	9730	9730	9730	9730	36
520	20240718	104000	576824170	9730	9730	9730	9730	365
521	20240718	103900	573272720	9730	9720	9730	9720	119
522	20240718	103800	572115010	9720	9720	9720	9720	160
523	20240718	103700	570559810	9720	9720	9720	9720	244
524	20240718	103600	568188130	9740	9740	9740	9740	0
525	20240718	103500	568188130	9740	9740	9740	9740	0
526	20240718	103400	568188130	9740	9750	9770	9740	72
527	20240718	103300	567486680	9740	9760	9760	9730	8
528	20240718	103200	567408730	9730	9760	9760	9720	326
529	20240718	103100	564233790	9760	9760	9760	9760	0
530	20240718	103000	564233790	9760	9760	9760	9760	20
531	20240718	102900	564038590	9760	9760	9760	9750	191
532	20240718	102800	562174470	9760	9740	9760	9740	431
533	20240718	102700	557970610	9750	9720	9750	9720	34
534	20240718	102600	557639850	9720	9720	9720	9720	10
535	20240718	102500	557542650	9710	9710	9710	9710	9
536	20240718	102400	557455260	9710	9720	9720	9710	131
537	20240718	102300	556182920	9720	9720	9720	9720	15
538	20240718	102200	556037120	9720	9730	9740	9720	619
539	20240718	102100	550017150	9740	9730	9750	9730	21
540	20240718	102000	549812430	9750	9720	9750	9720	202
541	20240718	101900	547848960	9720	9720	9720	9720	30
542	20240718	101800	547557360	9710	9710	9710	9710	180
543	20240718	101700	545809560	9710	9710	9710	9710	310
544	20240718	101600	542799460	9710	9710	9710	9710	101
545	20240718	101500	541818750	9720	9700	9720	9690	302
546	20240718	101400	538890340	9720	9700	9720	9700	2
547	20240718	101300	538870920	9720	9720	9720	9720	1
548	20240718	101200	538861200	9690	9700	9720	9680	202
549	20240718	101100	536904240	9720	9690	9720	9690	4
550	20240718	101000	536865410	9720	9710	9720	9690	1149
551	20240718	100900	525723510	9710	9700	9710	9700	193
552	20240718	100800	523850910	9710	9710	9710	9710	0
553	20240718	100700	523850910	9710	9710	9710	9710	132
554	20240718	100600	522569190	9710	9710	9710	9710	86
555	20240718	100500	521734130	9710	9720	9720	9710	122
556	20240718	100400	520548990	9720	9750	9750	9720	4
557	20240718	100300	520510060	9720	9730	9730	9720	452
558	20240718	100200	516116600	9750	9730	9750	9730	71
559	20240718	100100	515424460	9740	9730	9740	9720	301
560	20240718	100000	512496710	9730	9750	9750	9730	167
561	20240718	095900	510870800	9750	9750	9760	9750	21
562	20240718	095800	510666030	9750	9740	9760	9740	87
563	20240718	095700	509816990	9730	9740	9760	9730	102
564	20240718	095600	508824490	9760	9730	9760	9730	276
565	20240718	095500	506132560	9760	9720	9760	9720	103
566	20240718	095400	505128380	9720	9720	9720	9720	111
567	20240718	095300	504049460	9720	9730	9750	9720	507
568	20240718	095200	499120900	9730	9730	9730	9730	487
569	20240718	095100	494382390	9750	9760	9760	9730	1899
570	20240718	095000	475866430	9760	9760	9760	9760	48
571	20240718	094900	475397950	9760	9760	9760	9760	85
572	20240718	094800	474568350	9760	9760	9770	9760	238
573	20240718	094700	472244850	9770	9770	9770	9770	5
574	20240718	094600	472196000	9760	9750	9760	9750	547
575	20240718	094500	466861170	9750	9760	9760	9750	12
576	20240718	094400	466744150	9760	9770	9770	9760	85
577	20240718	094300	465914340	9770	9770	9770	9770	1
578	20240718	094200	465904570	9780	9770	9780	9760	51
579	20240718	094100	465406600	9770	9750	9780	9750	270
580	20240718	094000	462771960	9740	9740	9740	9730	92
581	20240718	093900	461875910	9730	9720	9730	9720	642
582	20240718	093800	455629670	9730	9730	9730	9730	10
583	20240718	093700	455532370	9730	9720	9730	9720	19
584	20240718	093600	455347610	9740	9690	9740	9690	627
585	20240718	093500	449258670	9710	9690	9710	9680	360
586	20240718	093400	445771950	9700	9690	9750	9690	77
587	20240718	093300	445025000	9690	9710	9710	9690	799
588	20240718	093200	437274090	9710	9730	9730	9710	344
589	20240718	093100	433932640	9750	9710	9750	9710	158
590	20240718	093000	432392420	9740	9700	9740	9690	112
591	20240718	092900	431306320	9740	9720	9750	9700	204
592	20240718	092800	429324190	9720	9710	9720	9710	103
593	20240718	092700	428324050	9710	9790	9790	9710	1416
594	20240718	092600	414525340	9760	9750	9760	9750	723
595	20240718	092500	407471120	9750	9750	9750	9750	120
596	20240718	092400	406301120	9740	9740	9750	9740	353
597	20240718	092300	402862880	9730	9700	9730	9700	348
598	20240718	092200	399484900	9700	9690	9700	9680	114
599	20240718	092100	398379720	9700	9710	9710	9680	104
600	20240718	092000	397372120	9710	9650	9710	9640	1111
601	20240718	091900	386629740	9660	9680	9680	9660	98
602	20240718	091800	385682310	9680	9680	9690	9650	50
603	20240718	091700	385198250	9650	9690	9700	9640	673
604	20240718	091600	378687430	9680	9650	9680	9650	198
605	20240718	091500	376770950	9680	9620	9680	9620	1846
606	20240718	091400	358964000	9620	9610	9630	9600	292
607	20240718	091300	356157200	9630	9590	9630	9580	1201
608	20240718	091200	344649020	9590	9610	9610	9590	1831
609	20240718	091100	327067610	9610	9630	9650	9600	1246
610	20240718	091000	315095540	9670	9660	9680	9600	474
611	20240718	090900	310538720	9690	9580	9690	9560	2499
612	20240718	090800	286424050	9550	9570	9620	9520	6755
613	20240718	090700	221772570	9520	9710	9750	9500	12935
614	20240718	090600	97515550	9710	9780	9780	9710	4230
615	20240718	090500	56278530	9780	9780	9780	9770	624
616	20240718	090400	50181630	9780	9830	9840	9780	1481
617	20240718	090300	35677580	9830	9850	9910	9800	1246
618	20240718	090200	23419740	9850	9900	9900	9850	55
619	20240718	090100	22875340	9900	9900	9910	9900	666
620	20240718	090000	16281000	9920	9820	9920	9820	1395