KissMeData/065130/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193900	217966275	5020	5020	5020	5020	142
3	20240718	193800	217966275	5020	5020	5020	5020	0
4	20240718	193700	217966275	5020	5020	5020	5020	0
5	20240718	193600	217966275	5020	5020	5020	5020	0
6	20240718	193500	217966275	5020	5020	5020	5020	0
7	20240718	193400	217966275	5020	5020	5020	5020	0
8	20240718	193300	217966275	5020	5020	5020	5020	0
9	20240718	193200	217966275	5020	5020	5020	5020	0
10	20240718	193100	217966275	5020	5020	5020	5020	0
11	20240718	193000	217966275	5020	5020	5020	5020	0
12	20240718	192900	217966275	5020	5020	5020	5020	0
13	20240718	192800	217966275	5020	5020	5020	5020	0
14	20240718	192700	217966275	5020	5020	5020	5020	0
15	20240718	192600	217966275	5020	5020	5020	5020	0
16	20240718	192500	217966275	5020	5020	5020	5020	0
17	20240718	192400	217966275	5020	5020	5020	5020	0
18	20240718	192300	217966275	5020	5020	5020	5020	0
19	20240718	192200	217966275	5020	5020	5020	5020	0
20	20240718	192100	217966275	5020	5020	5020	5020	0
21	20240718	192000	217966275	5020	5020	5020	5020	0
22	20240718	191900	217966275	5020	5020	5020	5020	0
23	20240718	191800	217966275	5020	5020	5020	5020	0
24	20240718	191700	217966275	5020	5020	5020	5020	0
25	20240718	191600	217966275	5020	5020	5020	5020	0
26	20240718	191500	217966275	5020	5020	5020	5020	0
27	20240718	191400	217966275	5020	5020	5020	5020	0
28	20240718	191300	217966275	5020	5020	5020	5020	0
29	20240718	191200	217966275	5020	5020	5020	5020	0
30	20240718	191100	217966275	5020	5020	5020	5020	0
31	20240718	191000	217966275	5020	5020	5020	5020	0
32	20240718	190900	217966275	5020	5020	5020	5020	142
33	20240718	190800	217966275	5020	5020	5020	5020	0
34	20240718	190700	217966275	5020	5020	5020	5020	0
35	20240718	190600	217966275	5020	5020	5020	5020	0
36	20240718	190500	217966275	5020	5020	5020	5020	0
37	20240718	190400	217966275	5020	5020	5020	5020	0
38	20240718	190300	217966275	5020	5020	5020	5020	0
39	20240718	190200	217966275	5020	5020	5020	5020	0
40	20240718	190100	217966275	5020	5020	5020	5020	0
41	20240718	190000	217966275	5020	5020	5020	5020	0
42	20240718	185900	217966275	5020	5020	5020	5020	0
43	20240718	185800	217966275	5020	5020	5020	5020	0
44	20240718	185700	217966275	5020	5020	5020	5020	0
45	20240718	185600	217966275	5020	5020	5020	5020	0
46	20240718	185500	217966275	5020	5020	5020	5020	0
47	20240718	185400	217966275	5020	5020	5020	5020	0
48	20240718	185300	217966275	5020	5020	5020	5020	0
49	20240718	185200	217966275	5020	5020	5020	5020	0
50	20240718	185100	217966275	5020	5020	5020	5020	0
51	20240718	185000	217966275	5020	5020	5020	5020	0
52	20240718	184900	217966275	5020	5020	5020	5020	0
53	20240718	184800	217966275	5020	5020	5020	5020	0
54	20240718	184700	217966275	5020	5020	5020	5020	0
55	20240718	184600	217966275	5020	5020	5020	5020	0
56	20240718	184500	217966275	5020	5020	5020	5020	0
57	20240718	184400	217966275	5020	5020	5020	5020	0
58	20240718	184300	217966275	5020	5020	5020	5020	0
59	20240718	184200	217966275	5020	5020	5020	5020	0
60	20240718	184100	217966275	5020	5020	5020	5020	0
61	20240718	184000	217966275	5020	5020	5020	5020	0
62	20240718	183900	217966275	5020	5020	5020	5020	142
63	20240718	183800	217966275	5020	5020	5020	5020	0
64	20240718	183700	217966275	5020	5020	5020	5020	0
65	20240718	183600	217966275	5020	5020	5020	5020	0
66	20240718	183500	217966275	5020	5020	5020	5020	0
67	20240718	183400	217966275	5020	5020	5020	5020	0
68	20240718	183300	217966275	5020	5020	5020	5020	0
69	20240718	183200	217966275	5020	5020	5020	5020	0
70	20240718	183100	217966275	5020	5020	5020	5020	0
71	20240718	183000	217966275	5020	5020	5020	5020	0
72	20240718	182900	217966275	5020	5020	5020	5020	0
73	20240718	182800	217966275	5020	5020	5020	5020	0
74	20240718	182700	217966275	5020	5020	5020	5020	0
75	20240718	182600	217966275	5020	5020	5020	5020	0
76	20240718	182500	217966275	5020	5020	5020	5020	0
77	20240718	182400	217966275	5020	5020	5020	5020	0
78	20240718	182300	217966275	5020	5020	5020	5020	0
79	20240718	182200	217966275	5020	5020	5020	5020	0
80	20240718	182100	217966275	5020	5020	5020	5020	0
81	20240718	182000	217966275	5020	5020	5020	5020	0
82	20240718	181900	217966275	5020	5020	5020	5020	0
83	20240718	181800	217966275	5020	5020	5020	5020	0
84	20240718	181700	217966275	5020	5020	5020	5020	0
85	20240718	181600	217966275	5020	5020	5020	5020	0
86	20240718	181500	217966275	5020	5020	5020	5020	0
87	20240718	181400	217966275	5020	5020	5020	5020	0
88	20240718	181300	217966275	5020	5020	5020	5020	0
89	20240718	181200	217966275	5020	5020	5020	5020	0
90	20240718	181100	217966275	5020	5020	5020	5020	0
91	20240718	181000	217966275	5020	5020	5020	5020	0
92	20240718	180900	217966275	5020	5020	5020	5020	142
93	20240718	180800	217966275	5020	5020	5020	5020	0
94	20240718	180700	217966275	5020	5020	5020	5020	0
95	20240718	180600	217966275	5020	5020	5020	5020	0
96	20240718	180500	217966275	5020	5020	5020	5020	0
97	20240718	180400	217966275	5020	5020	5020	5020	0
98	20240718	180300	217966275	5020	5020	5020	5020	0
99	20240718	180200	217966275	5020	5020	5020	5020	0
100	20240718	180100	217966275	5020	5020	5020	5020	0
101	20240718	180000	217966275	5020	5020	5020	5020	0
102	20240718	175900	217966275	5020	5020	5020	5020	0
103	20240718	175800	217966275	5020	5020	5020	5020	0
104	20240718	175700	217966275	5020	5020	5020	5020	0
105	20240718	175600	217966275	5020	5020	5020	5020	0
106	20240718	175500	217966275	5020	5020	5020	5020	0
107	20240718	175400	217966275	5020	5020	5020	5020	0
108	20240718	175300	217966275	5020	5020	5020	5020	0
109	20240718	175200	217966275	5020	5020	5020	5020	0
110	20240718	175100	217966275	5020	5020	5020	5020	0
111	20240718	175000	217966275	5020	5020	5020	5020	0
112	20240718	174900	217966275	5020	5020	5020	5020	0
113	20240718	174800	217966275	5020	5020	5020	5020	0
114	20240718	174700	217966275	5020	5020	5020	5020	0
115	20240718	174600	217966275	5020	5020	5020	5020	0
116	20240718	174500	217966275	5020	5020	5020	5020	0
117	20240718	174400	217966275	5020	5020	5020	5020	0
118	20240718	174300	217966275	5020	5020	5020	5020	0
119	20240718	174200	217966275	5020	5020	5020	5020	0
120	20240718	174100	217966275	5020	5020	5020	5020	0
121	20240718	174000	217966275	5020	5020	5020	5020	0
122	20240718	173900	217966275	5020	5020	5020	5020	142
123	20240718	173800	217966275	5020	5020	5020	5020	0
124	20240718	173700	217966275	5020	5020	5020	5020	0
125	20240718	173600	217966275	5020	5020	5020	5020	0
126	20240718	173500	217966275	5020	5020	5020	5020	0
127	20240718	173400	217966275	5020	5020	5020	5020	0
128	20240718	173300	217966275	5020	5020	5020	5020	0
129	20240718	173200	217966275	5020	5020	5020	5020	0
130	20240718	173100	217966275	5020	5020	5020	5020	0
131	20240718	173000	217966275	5020	5020	5020	5020	0
132	20240718	172900	217966275	5020	5020	5020	5020	0
133	20240718	172800	217966275	5020	5020	5020	5020	0
134	20240718	172700	217966275	5020	5020	5020	5020	0
135	20240718	172600	217966275	5020	5020	5020	5020	0
136	20240718	172500	217966275	5020	5020	5020	5020	0
137	20240718	172400	217966275	5020	5020	5020	5020	0
138	20240718	172300	217966275	5020	5020	5020	5020	0
139	20240718	172200	217966275	5020	5020	5020	5020	0
140	20240718	172100	217966275	5020	5020	5020	5020	0
141	20240718	172000	217966275	5020	5020	5020	5020	0
142	20240718	171900	217966275	5020	5020	5020	5020	0
143	20240718	171800	217966275	5020	5020	5020	5020	0
144	20240718	171700	217966275	5020	5020	5020	5020	0
145	20240718	171600	217966275	5020	5020	5020	5020	0
146	20240718	171500	217966275	5020	5020	5020	5020	0
147	20240718	171400	217966275	5020	5020	5020	5020	0
148	20240718	171300	217966275	5020	5020	5020	5020	0
149	20240718	171200	217966275	5020	5020	5020	5020	0
150	20240718	171100	217966275	5020	5020	5020	5020	0
151	20240718	171000	217966275	5020	5020	5020	5020	0
152	20240718	170900	217966275	5020	5020	5020	5020	142
153	20240718	170800	217966275	5020	5020	5020	5020	0
154	20240718	170700	217966275	5020	5020	5020	5020	0
155	20240718	170600	217966275	5020	5020	5020	5020	0
156	20240718	170500	217966275	5020	5020	5020	5020	0
157	20240718	170400	217966275	5020	5020	5020	5020	0
158	20240718	170300	217966275	5020	5020	5020	5020	0
159	20240718	170200	217966275	5020	5020	5020	5020	0
160	20240718	170100	217966275	5020	5020	5020	5020	0
161	20240718	170000	217966275	5020	5020	5020	5020	0
162	20240718	165900	217966275	5020	5020	5020	5020	0
163	20240718	165800	217966275	5020	5020	5020	5020	0
164	20240718	165700	217966275	5020	5020	5020	5020	0
165	20240718	165600	217966275	5020	5020	5020	5020	0
166	20240718	165500	217966275	5020	5020	5020	5020	0
167	20240718	165400	217966275	5020	5020	5020	5020	0
168	20240718	165300	217966275	5020	5020	5020	5020	0
169	20240718	165200	217966275	5020	5020	5020	5020	0
170	20240718	165100	217966275	5020	5020	5020	5020	0
171	20240718	165000	217966275	5020	5020	5020	5020	0
172	20240718	164900	217966275	5020	5020	5020	5020	0
173	20240718	164800	217966275	5020	5020	5020	5020	0
174	20240718	164700	217966275	5020	5020	5020	5020	0
175	20240718	164600	217966275	5020	5020	5020	5020	0
176	20240718	164500	217966275	5020	5020	5020	5020	0
177	20240718	164400	217966275	5020	5020	5020	5020	0
178	20240718	164300	217966275	5020	5020	5020	5020	0
179	20240718	164200	217966275	5020	5020	5020	5020	0
180	20240718	164100	217966275	5020	5020	5020	5020	0
181	20240718	164000	217966275	5020	5020	5020	5020	0
182	20240718	163900	217966275	5020	5020	5020	5020	142
183	20240718	163800	217966275	5020	5020	5020	5020	0
184	20240718	163700	217966275	5020	5020	5020	5020	0
185	20240718	163600	217966275	5020	5020	5020	5020	0
186	20240718	163500	217966275	5020	5020	5020	5020	0
187	20240718	163400	217966275	5020	5020	5020	5020	0
188	20240718	163300	217966275	5020	5020	5020	5020	0
189	20240718	163200	217966275	5020	5020	5020	5020	0
190	20240718	163100	217966275	5020	5020	5020	5020	0
191	20240718	163000	217966275	5020	5020	5020	5020	0
192	20240718	162900	217966275	5020	5020	5020	5020	0
193	20240718	162800	217966275	5020	5020	5020	5020	0
194	20240718	162700	217966275	5020	5020	5020	5020	0
195	20240718	162600	217966275	5020	5020	5020	5020	0
196	20240718	162500	217966275	5020	5020	5020	5020	0
197	20240718	162400	217966275	5020	5020	5020	5020	0
198	20240718	162300	217966275	5020	5020	5020	5020	0
199	20240718	162200	217966275	5020	5020	5020	5020	0
200	20240718	162100	217966275	5020	5020	5020	5020	0
201	20240718	162000	217966275	5020	5020	5020	5020	0
202	20240718	161900	217966275	5020	5020	5020	5020	0
203	20240718	161800	217966275	5020	5020	5020	5020	0
204	20240718	161700	217966275	5020	5020	5020	5020	0
205	20240718	161600	217966275	5020	5020	5020	5020	0
206	20240718	161500	217966275	5020	5020	5020	5020	0
207	20240718	161400	217966275	5020	5020	5020	5020	0
208	20240718	161300	217966275	5020	5020	5020	5020	0
209	20240718	161200	217966275	5020	5020	5020	5020	0
210	20240718	161100	217966275	5020	5020	5020	5020	0
211	20240718	161000	217966275	5020	5020	5020	5020	0
212	20240718	160900	217966275	5020	5020	5020	5020	142
213	20240718	160800	217966275	5020	5020	5020	5020	0
214	20240718	160700	217966275	5020	5020	5020	5020	0
215	20240718	160600	217966275	5020	5020	5020	5020	0
216	20240718	160500	217966275	5020	5020	5020	5020	0
217	20240718	160400	217966275	5020	5020	5020	5020	0
218	20240718	160300	217966275	5020	5020	5020	5020	0
219	20240718	160200	217966275	5020	5020	5020	5020	0
220	20240718	160100	217966275	5020	5020	5020	5020	0
221	20240718	160000	217966275	5020	5020	5020	5020	0
222	20240718	155900	217966275	5020	5020	5020	5020	0
223	20240718	155800	217966275	5020	5020	5020	5020	0
224	20240718	155700	217966275	5020	5020	5020	5020	0
225	20240718	155600	217966275	5020	5020	5020	5020	0
226	20240718	155500	217966275	5020	5020	5020	5020	0
227	20240718	155400	217966275	5020	5020	5020	5020	0
228	20240718	155300	217966275	5020	5020	5020	5020	0
229	20240718	155200	217966275	5020	5020	5020	5020	0
230	20240718	155100	217966275	5020	5020	5020	5020	0
231	20240718	155000	217966275	5020	5020	5020	5020	0
232	20240718	154900	217966275	5020	5020	5020	5020	0
233	20240718	154800	217966275	5020	5020	5020	5020	0
234	20240718	154700	217966275	5020	5020	5020	5020	0
235	20240718	154600	217966275	5020	5020	5020	5020	0
236	20240718	154500	217966275	5020	5020	5020	5020	0
237	20240718	154400	217966275	5020	5020	5020	5020	0
238	20240718	154300	217966275	5020	5020	5020	5020	0
239	20240718	154200	217966275	5020	5020	5020	5020	0
240	20240718	154100	217966275	5020	5020	5020	5020	0
241	20240718	154000	217966275	5020	5020	5020	5020	0
242	20240718	153900	217966275	5020	5020	5020	5020	142
243	20240718	153800	217966275	5020	5020	5020	5020	0
244	20240718	153700	217966275	5020	5020	5020	5020	0
245	20240718	153600	217966275	5020	5020	5020	5020	0
246	20240718	153500	217966275	5020	5020	5020	5020	0
247	20240718	153400	217966275	5020	5020	5020	5020	0
248	20240718	153300	217966275	5020	5020	5020	5020	0
249	20240718	153200	217966275	5020	5020	5020	5020	0
250	20240718	153100	217966275	5020	5020	5020	5020	0
251	20240718	153000	217966275	5020	5020	5020	5020	142
252	20240718	152900	217253435	5040	5040	5040	5040	0
253	20240718	152800	217253435	5040	5040	5040	5040	0
254	20240718	152700	217253435	5040	5040	5040	5040	0
255	20240718	152600	217253435	5040	5040	5040	5040	0
256	20240718	152500	217253435	5040	5040	5040	5040	0
257	20240718	152400	217253435	5040	5040	5040	5040	0
258	20240718	152300	217253435	5040	5040	5040	5040	0
259	20240718	152200	217253435	5040	5040	5040	5040	0
260	20240718	152100	217253435	5040	5040	5040	5040	0
261	20240718	152000	217253435	5040	5040	5040	5040	0
262	20240718	151900	217253435	5040	5040	5040	5010	42
263	20240718	151800	217042855	5040	5040	5040	5040	16
264	20240718	151700	216962215	5040	5010	5050	5010	109
265	20240718	151600	216415755	5010	4980	5010	4980	1970
266	20240718	151500	206577020	4980	4980	4980	4980	1
267	20240718	151400	206572040	4980	4980	4980	4980	7
268	20240718	151300	206537180	4975	4975	4975	4975	0
269	20240718	151200	206537180	4975	4975	4975	4975	160
270	20240718	151100	205741180	4980	4980	4980	4980	3
271	20240718	151000	205726240	4980	4980	4980	4980	10
272	20240718	150900	205676440	4985	4985	4985	4985	104
273	20240718	150800	205158000	4985	4985	4985	4985	0
274	20240718	150700	205158000	4985	4985	4985	4985	4
275	20240718	150600	205138060	4980	4980	4980	4980	0
276	20240718	150500	205138060	4980	4980	4980	4980	0
277	20240718	150400	205138060	4980	4975	4980	4975	41
278	20240718	150300	204934070	4975	4975	4975	4975	0
279	20240718	150200	204934070	4975	4975	4975	4975	0
280	20240718	150100	204934070	4975	4975	4975	4975	44
281	20240718	150000	204715170	4975	4975	4975	4970	110
282	20240718	145900	204167960	4980	4980	4980	4980	0
283	20240718	145800	204167960	4980	4980	4980	4980	0
284	20240718	145700	204167960	4980	4980	4980	4980	0
285	20240718	145600	204167960	4980	4980	4980	4980	0
286	20240718	145500	204167960	4980	4980	4980	4980	62
287	20240718	145400	203859200	4980	4980	4980	4980	0
288	20240718	145300	203859200	4980	4980	4980	4980	0
289	20240718	145200	203859200	4980	4980	4980	4980	0
290	20240718	145100	203859200	4980	4980	4980	4980	10
291	20240718	145000	203809400	4980	4980	4980	4980	0
292	20240718	144900	203809400	4980	4980	4980	4980	100
293	20240718	144800	203311400	4980	4980	4980	4980	3
294	20240718	144700	203296460	4980	4980	4980	4980	0
295	20240718	144600	203296460	4980	4980	4980	4980	0
296	20240718	144500	203296460	4980	4980	4980	4980	0
297	20240718	144400	203296460	4980	4980	4980	4980	0
298	20240718	144300	203296460	4980	4980	4980	4980	0
299	20240718	144200	203296460	4980	4980	4980	4980	0
300	20240718	144100	203296460	4980	4980	4980	4980	0
301	20240718	144000	203296460	4980	4980	4980	4980	0
302	20240718	143900	203296460	4980	4980	4980	4980	0
303	20240718	143800	203296460	4980	4980	4980	4980	0
304	20240718	143700	203296460	4980	4980	4980	4980	0
305	20240718	143600	203296460	4980	4980	4980	4980	0
306	20240718	143500	203296460	4980	4980	4980	4980	0
307	20240718	143400	203296460	4980	4980	4980	4980	118
308	20240718	143300	202708820	4975	4975	4975	4975	0
309	20240718	143200	202708820	4975	4975	4975	4975	0
310	20240718	143100	202708820	4975	4975	4975	4975	39
311	20240718	143000	202514795	4980	4980	4980	4980	10
312	20240718	142900	202464995	4980	4980	4980	4980	0
313	20240718	142800	202464995	4980	4980	4980	4980	0
314	20240718	142700	202464995	4980	4980	4980	4980	1
315	20240718	142600	202460015	4975	4975	4975	4975	204
316	20240718	142500	201445115	4975	4975	4975	4975	0
317	20240718	142400	201445115	4975	4985	4985	4975	1065
318	20240718	142300	196143160	4985	4985	4985	4985	0
319	20240718	142200	196143160	4985	4985	4985	4985	0
320	20240718	142100	196143160	4985	4985	4985	4985	0
321	20240718	142000	196143160	4985	4985	4985	4985	0
322	20240718	141900	196143160	4985	4985	4985	4985	62
323	20240718	141800	195834090	4990	4990	4990	4990	0
324	20240718	141700	195834090	4990	4990	4990	4990	0
325	20240718	141600	195834090	4990	4990	4990	4990	2
326	20240718	141500	195824110	4990	4990	4990	4990	0
327	20240718	141400	195824110	4990	4990	4990	4990	0
328	20240718	141300	195824110	4990	4990	4990	4990	0
329	20240718	141200	195824110	4990	4990	4990	4990	0
330	20240718	141100	195824110	4990	4990	4990	4990	0
331	20240718	141000	195824110	4990	4990	4990	4990	0
332	20240718	140900	195824110	4990	4990	4990	4990	2
333	20240718	140800	195814130	4985	4985	4985	4985	94
334	20240718	140700	195345540	4985	4985	4985	4985	0
335	20240718	140600	195345540	4985	4985	4985	4985	0
336	20240718	140500	195345540	4985	4985	4985	4985	0
337	20240718	140400	195345540	4985	4985	4985	4985	0
338	20240718	140300	195345540	4985	4985	4985	4985	0
339	20240718	140200	195345540	4985	4985	4985	4985	0
340	20240718	140100	195345540	4985	4985	4985	4985	0
341	20240718	140000	195345540	4985	4985	4985	4985	1
342	20240718	135900	195340555	4985	4985	4985	4985	0
343	20240718	135800	195340555	4985	4985	4985	4985	0
344	20240718	135700	195340555	4985	4985	4985	4985	0
345	20240718	135600	195340555	4985	4985	4985	4985	666
346	20240718	135500	192020545	4985	4985	4985	4985	334
347	20240718	135400	190355555	4980	4980	4980	4980	252
348	20240718	135300	189100595	4980	4975	4980	4975	502
349	20240718	135200	186603135	4980	4980	4980	4980	0
350	20240718	135100	186603135	4980	4980	4980	4980	0
351	20240718	135000	186603135	4980	4980	4980	4980	0
352	20240718	134900	186603135	4980	4980	4980	4980	0
353	20240718	134800	186603135	4980	4980	4980	4980	0
354	20240718	134700	186603135	4980	4980	4980	4980	0
355	20240718	134600	186603135	4980	4980	4980	4980	262
356	20240718	134500	185298375	4985	4980	4985	4980	32
357	20240718	134400	185139005	4985	4985	4985	4985	0
358	20240718	134300	185139005	4985	4985	4985	4985	0
359	20240718	134200	185139005	4985	4985	4985	4985	1
360	20240718	134100	185134020	4990	4990	4990	4990	0
361	20240718	134000	185134020	4990	4990	4990	4990	3
362	20240718	133900	185119050	4990	4990	4990	4990	1
363	20240718	133800	185114060	4975	4975	4975	4975	0
364	20240718	133700	185114060	4975	4975	4975	4975	0
365	20240718	133600	185114060	4975	4975	4975	4975	0
366	20240718	133500	185114060	4975	4975	4975	4975	0
367	20240718	133400	185114060	4975	4975	4975	4975	0
368	20240718	133300	185114060	4975	4975	4975	4975	0
369	20240718	133200	185114060	4975	4975	4975	4975	0
370	20240718	133100	185114060	4975	4985	4985	4975	128
371	20240718	133000	184476980	4985	4985	4985	4985	2
372	20240718	132900	184467010	4985	4985	4985	4985	80
373	20240718	132800	184068210	4980	4980	4980	4980	5
374	20240718	132700	184043310	4975	4975	4975	4975	0
375	20240718	132600	184043310	4975	4975	4975	4975	0
376	20240718	132500	184043310	4975	4980	4980	4975	551
377	20240718	132400	181300605	4985	4985	4985	4985	0
378	20240718	132300	181300605	4985	4985	4985	4985	0
379	20240718	132200	181300605	4985	4985	4985	4985	0
380	20240718	132100	181300605	4985	4985	4985	4985	0
381	20240718	132000	181300605	4985	4985	4985	4985	0
382	20240718	131900	181300605	4985	4985	4985	4985	0
383	20240718	131800	181300605	4985	4985	4985	4985	17
384	20240718	131700	181215860	4985	4985	4985	4980	601
385	20240718	131600	178220275	4990	4990	4990	4990	0
386	20240718	131500	178220275	4990	4990	4990	4990	537
387	20240718	131400	175540645	4990	4990	4990	4990	204
388	20240718	131300	174522685	4990	4990	4990	4990	0
389	20240718	131200	174522685	4990	4990	4990	4990	0
390	20240718	131100	174522685	4990	4990	4990	4990	13
391	20240718	131000	174457815	4990	4990	4990	4990	0
392	20240718	130900	174457815	4990	4990	4990	4990	0
393	20240718	130800	174457815	4990	4990	4990	4990	0
394	20240718	130700	174457815	4990	4990	4990	4990	0
395	20240718	130600	174457815	4990	4990	4990	4990	0
396	20240718	130500	174457815	4990	4990	4990	4990	12
397	20240718	130400	174397935	4990	4990	4990	4990	0
398	20240718	130300	174397935	4990	4990	4990	4990	0
399	20240718	130200	174397935	4990	4990	4990	4990	0
400	20240718	130100	174397935	4990	4990	4990	4990	1000
401	20240718	130000	169407935	4995	4995	4995	4995	1
402	20240718	125900	169402940	4995	4995	4995	4995	0
403	20240718	125800	169402940	4995	4990	4995	4990	366
404	20240718	125700	167576595	4990	4990	4990	4990	0
405	20240718	125600	167576595	4990	4990	4990	4990	0
406	20240718	125500	167576595	4990	4990	4990	4990	0
407	20240718	125400	167576595	4990	4990	4990	4990	821
408	20240718	125300	163479805	4985	4985	4985	4985	0
409	20240718	125200	163479805	4985	4985	4985	4985	37
410	20240718	125100	163295360	4990	4990	4990	4990	0
411	20240718	125000	163295360	4990	4990	4990	4990	0
412	20240718	124900	163295360	4990	4990	4990	4990	2
413	20240718	124800	163285380	4990	4990	4990	4990	0
414	20240718	124700	163285380	4990	4990	4990	4990	0
415	20240718	124600	163285380	4990	4990	4990	4990	0
416	20240718	124500	163285380	4990	4990	4990	4990	0
417	20240718	124400	163285380	4990	4990	4990	4990	1
418	20240718	124300	163280390	4985	4985	4985	4985	0
419	20240718	124200	163280390	4985	4985	4985	4985	0
420	20240718	124100	163280390	4985	4985	4985	4985	490
421	20240718	124000	160837740	4985	4985	4985	4985	0
422	20240718	123900	160837740	4985	4985	4985	4985	0
423	20240718	123800	160837740	4985	4985	4985	4985	959
424	20240718	123700	156057125	4985	4985	4985	4985	0
425	20240718	123600	156057125	4985	4980	4985	4980	22
426	20240718	123500	155947550	4985	4980	4985	4980	36
427	20240718	123400	155768205	4980	4980	4980	4980	0
428	20240718	123300	155768205	4980	4980	4980	4980	0
429	20240718	123200	155768205	4980	4980	4980	4980	2
430	20240718	123100	155758245	4980	4980	4980	4980	0
431	20240718	123000	155758245	4980	4980	4980	4980	23
432	20240718	122900	155643705	4980	4980	4980	4980	0
433	20240718	122800	155643705	4980	4980	4980	4980	0
434	20240718	122700	155643705	4980	4980	4980	4980	0
435	20240718	122600	155643705	4980	4980	4980	4980	0
436	20240718	122500	155643705	4980	4980	4980	4980	24
437	20240718	122400	155524185	4980	4980	4980	4980	0
438	20240718	122300	155524185	4980	4980	4980	4980	0
439	20240718	122200	155524185	4980	4980	4980	4980	0
440	20240718	122100	155524185	4980	4980	4980	4980	0
441	20240718	122000	155524185	4980	4980	4980	4980	23
442	20240718	121900	155409645	4985	4985	4985	4985	0
443	20240718	121800	155409645	4985	4985	4985	4985	0
444	20240718	121700	155409645	4985	4985	4985	4985	0
445	20240718	121600	155409645	4985	4985	4985	4985	20
446	20240718	121500	155309945	4980	4980	4980	4980	0
447	20240718	121400	155309945	4980	4980	4980	4980	23
448	20240718	121300	155195405	4980	4985	4985	4980	49
449	20240718	121200	154951375	4980	4980	4980	4980	0
450	20240718	121100	154951375	4980	4980	4980	4980	0
451	20240718	121000	154951375	4980	4980	4980	4980	0
452	20240718	120900	154951375	4980	4980	4980	4980	24
453	20240718	120800	154831855	4980	4980	4980	4980	0
454	20240718	120700	154831855	4980	4980	4980	4980	0
455	20240718	120600	154831855	4980	4980	4980	4980	0
456	20240718	120500	154831855	4980	4980	4980	4980	6
457	20240718	120400	154801975	4980	4980	4980	4980	0
458	20240718	120300	154801975	4980	4980	4980	4980	0
459	20240718	120200	154801975	4980	4980	4980	4980	50
460	20240718	120100	154552975	4970	4970	4970	4970	0
461	20240718	120000	154552975	4970	4970	4970	4970	0
462	20240718	115900	154552975	4970	4970	4970	4970	0
463	20240718	115800	154552975	4970	4970	4970	4970	0
464	20240718	115700	154552975	4970	4970	4970	4970	0
465	20240718	115600	154552975	4970	4975	4975	4970	200
466	20240718	115500	153558600	4975	4975	4975	4975	0
467	20240718	115400	153558600	4975	4975	4975	4975	34
468	20240718	115300	153389450	4980	4980	4980	4980	0
469	20240718	115200	153389450	4980	4980	4980	4980	1
470	20240718	115100	153384470	4975	4975	4975	4975	0
471	20240718	115000	153384470	4975	4975	4975	4975	0
472	20240718	114900	153384470	4975	4975	4975	4975	0
473	20240718	114800	153384470	4975	4975	4975	4975	0
474	20240718	114700	153384470	4975	4975	4975	4975	5
475	20240718	114600	153359595	4970	4970	4970	4970	0
476	20240718	114500	153359595	4970	4970	4970	4970	1
477	20240718	114400	153354625	4985	4985	4985	4985	2
478	20240718	114300	153344655	4985	4985	4985	4985	0
479	20240718	114200	153344655	4985	4985	4985	4985	0
480	20240718	114100	153344655	4985	4985	4985	4985	0
481	20240718	114000	153344655	4985	4985	4985	4985	0
482	20240718	113900	153344655	4985	4985	4985	4985	0
483	20240718	113800	153344655	4985	4985	4985	4985	0
484	20240718	113700	153344655	4985	4985	4985	4985	0
485	20240718	113600	153344655	4985	4985	4985	4985	48
486	20240718	113500	153105375	4985	4985	4985	4985	0
487	20240718	113400	153105375	4985	4985	4985	4985	1
488	20240718	113300	153100390	4965	4985	4985	4965	2578
489	20240718	113200	140288035	4985	4990	4990	4985	240
490	20240718	113100	139091285	4985	4985	4985	4985	130
491	20240718	113000	138443235	4985	4985	4985	4985	371
492	20240718	112900	136593800	4990	4990	4990	4990	317
493	20240718	112800	135011970	4995	4995	4995	4995	0
494	20240718	112700	135011970	4995	4995	4995	4995	0
495	20240718	112600	135011970	4995	4995	4995	4995	0
496	20240718	112500	135011970	4995	5000	5000	4995	2779
497	20240718	112400	121117855	5000	5000	5000	5000	0
498	20240718	112300	121117855	5000	5000	5000	5000	0
499	20240718	112200	121117855	5000	5000	5000	5000	0
500	20240718	112100	121117855	5000	5000	5000	5000	0
501	20240718	112000	121117855	5000	5010	5010	5000	661
502	20240718	111900	117812845	5000	5000	5000	5000	0
503	20240718	111800	117812845	5000	5000	5000	5000	1657
504	20240718	111700	109527845	5010	5010	5010	5010	0
505	20240718	111600	109527845	5010	5010	5010	5010	0
506	20240718	111500	109527845	5010	5010	5010	5010	0
507	20240718	111400	109527845	5010	5010	5010	5010	0
508	20240718	111300	109527845	5010	5010	5010	5010	25
509	20240718	111200	109402595	5010	5010	5010	5010	2
510	20240718	111100	109392575	5010	5010	5010	5010	0
511	20240718	111000	109392575	5010	5010	5010	5010	100
512	20240718	110900	108891575	5020	5020	5020	5020	1
513	20240718	110800	108886555	5000	5000	5000	5000	0
514	20240718	110700	108886555	5000	5000	5000	5000	0
515	20240718	110600	108886555	5000	5000	5000	5000	0
516	20240718	110500	108886555	5000	5000	5000	5000	92
517	20240718	110400	108426555	5020	5020	5020	5020	0
518	20240718	110300	108426555	5020	5020	5020	5020	4
519	20240718	110200	108406475	5010	5010	5010	5010	0
520	20240718	110100	108406475	5010	5010	5010	5010	0
521	20240718	110000	108406475	5010	5010	5010	5010	73
522	20240718	105900	108040745	5010	5010	5010	5010	0
523	20240718	105800	108040745	5010	5010	5010	5010	0
524	20240718	105700	108040745	5010	5010	5010	5010	62
525	20240718	105600	107730125	4995	4995	4995	4995	2
526	20240718	105500	107720135	5000	5000	5000	5000	0
527	20240718	105400	107720135	5000	5000	5000	5000	0
528	20240718	105300	107720135	5000	5000	5000	5000	2
529	20240718	105200	107710135	5000	5000	5000	5000	7
530	20240718	105100	107675135	5000	5000	5000	5000	0
531	20240718	105000	107675135	5000	5000	5000	4995	58
532	20240718	104900	107385250	4995	4995	4995	4995	0
533	20240718	104800	107385250	4995	4995	4995	4995	20
534	20240718	104700	107285350	5000	5000	5000	5000	251
535	20240718	104600	106030350	5010	5010	5010	5010	0
536	20240718	104500	106030350	5010	5010	5010	5010	0
537	20240718	104400	106030350	5010	5010	5010	5010	0
538	20240718	104300	106030350	5010	5010	5010	5010	510
539	20240718	104200	103475250	5010	5010	5010	5010	1
540	20240718	104100	103470240	5010	5010	5010	5010	0
541	20240718	104000	103470240	5010	5010	5010	5010	0
542	20240718	103900	103470240	5010	5010	5010	5010	24
543	20240718	103800	103350000	5010	5010	5010	5010	0
544	20240718	103700	103350000	5010	5010	5010	5010	0
545	20240718	103600	103350000	5010	5010	5010	5010	13
546	20240718	103500	103284870	5020	5020	5020	5020	0
547	20240718	103400	103284870	5020	5020	5020	5020	0
548	20240718	103300	103284870	5020	5020	5020	5010	66
549	20240718	103200	102953750	5010	5010	5010	5010	0
550	20240718	103100	102953750	5010	5010	5010	5010	0
551	20240718	103000	102953750	5010	5010	5010	5010	0
552	20240718	102900	102953750	5010	5010	5010	5010	23
553	20240718	102800	102838520	5010	5010	5010	5010	0
554	20240718	102700	102838520	5010	5010	5010	5010	0
555	20240718	102600	102838520	5010	5010	5010	5010	23
556	20240718	102500	102723290	5020	5020	5020	5020	0
557	20240718	102400	102723290	5020	5020	5020	5020	0
558	20240718	102300	102723290	5020	5020	5020	5020	2
559	20240718	102200	102713250	5010	5010	5010	5010	0
560	20240718	102100	102713250	5010	5010	5010	5010	0
561	20240718	102000	102713250	5010	5010	5010	5010	0
562	20240718	101900	102713250	5010	5010	5010	5010	0
563	20240718	101800	102713250	5010	5010	5010	5010	110
564	20240718	101700	102162150	5010	5010	5010	5010	0
565	20240718	101600	102162150	5010	5010	5010	5010	5
566	20240718	101500	102137100	5000	5000	5000	5000	0
567	20240718	101400	102137100	5000	5000	5000	5000	0
568	20240718	101300	102137100	5000	5000	5000	5000	143
569	20240718	101200	101422100	5000	5030	5030	5000	61
570	20240718	101100	101116570	5030	5030	5030	5030	101
571	20240718	101000	100608540	5030	5020	5030	5020	39
572	20240718	100900	100412740	5000	5000	5000	5000	0
573	20240718	100800	100412740	5000	5000	5000	5000	350
574	20240718	100700	98662740	5010	5010	5010	5010	396
575	20240718	100600	96678780	5010	5010	5010	5010	0
576	20240718	100500	96678780	5010	5010	5010	5010	2000
577	20240718	100400	86658780	5020	5020	5020	5020	13
578	20240718	100300	86593520	5030	5030	5030	5030	1
579	20240718	100200	86588490	5020	5020	5020	5020	20
580	20240718	100100	86488090	5020	5020	5020	5020	0
581	20240718	100000	86488090	5020	5020	5020	5020	166
582	20240718	095900	85654770	5020	5020	5020	5020	6
583	20240718	095800	85624650	5020	5020	5020	5020	20
584	20240718	095700	85524250	5020	5020	5020	5020	2
585	20240718	095600	85514210	5020	5010	5020	5010	139
586	20240718	095500	84817480	5010	5010	5010	5010	36
587	20240718	095400	84637120	5010	5000	5010	5000	13
588	20240718	095300	84572090	5000	5000	5000	5000	0
589	20240718	095200	84572090	5000	5010	5010	5000	324
590	20240718	095100	82951730	5030	5030	5030	5030	0
591	20240718	095000	82951730	5030	5030	5030	5030	55
592	20240718	094900	82675080	5030	5030	5030	5030	0
593	20240718	094800	82675080	5030	5030	5030	5030	0
594	20240718	094700	82675080	5030	5030	5030	5030	0
595	20240718	094600	82675080	5030	5030	5030	5030	0
596	20240718	094500	82675080	5030	5030	5030	5030	101
597	20240718	094400	82167050	5020	5020	5020	5020	0
598	20240718	094300	82167050	5020	5020	5020	5020	0
599	20240718	094200	82167050	5020	5020	5020	5020	0
600	20240718	094100	82167050	5020	5020	5020	5020	2
601	20240718	094000	82157010	5040	5040	5040	5040	0
602	20240718	093900	82157010	5040	5040	5040	5040	1
603	20240718	093800	82151970	5040	5030	5040	5030	191
604	20240718	093700	81190240	5020	5020	5020	5020	93
605	20240718	093600	80723380	5020	5010	5020	5010	110
606	20240718	093500	80172180	5050	5050	5050	5050	0
607	20240718	093400	80172180	5050	5050	5050	5050	20
608	20240718	093300	80071180	5000	5000	5000	5000	0
609	20240718	093200	80071180	5000	5020	5030	5000	50
610	20240718	093100	79820180	5020	5010	5020	5010	921
611	20240718	093000	75205750	5010	5010	5010	5010	170
612	20240718	092900	74354050	5000	5000	5000	5000	0
613	20240718	092800	74354050	5000	5000	5000	5000	0
614	20240718	092700	74354050	5000	5000	5000	5000	415
615	20240718	092600	72279050	4995	4995	4995	4995	5
616	20240718	092500	72254075	4995	4990	4995	4975	1020
617	20240718	092400	67175560	5000	5000	5000	5000	0
618	20240718	092300	67175560	5000	4995	5000	4995	39
619	20240718	092200	66980665	4990	4990	4990	4990	24
620	20240718	092100	66860905	4985	4990	4990	4980	173
621	20240718	092000	65998450	4995	4995	4995	4995	0
622	20240718	091900	65998450	4995	4995	4995	4995	68
623	20240718	091800	65658790	4995	4990	4995	4985	84
624	20240718	091700	65239760	5010	5010	5010	5010	0
625	20240718	091600	65239760	5010	5010	5010	5010	236
626	20240718	091500	64057400	4980	4985	4985	4980	30
627	20240718	091400	63907950	5000	5000	5000	5000	200
628	20240718	091300	62907950	5010	4985	5010	4985	20
629	20240718	091200	62808000	5010	5010	5010	5010	1
630	20240718	091100	62802990	4985	4975	4985	4975	713
631	20240718	091000	59252735	4950	4955	4955	4950	634
632	20240718	090900	56112535	4955	4955	4955	4955	301
633	20240718	090800	54621080	4940	4940	4940	4940	0
634	20240718	090700	54621080	4940	4960	4980	4935	1182
635	20240718	090600	48770605	5010	5010	5010	4970	750
636	20240718	090500	45031685	4975	4985	5010	4975	1805
637	20240718	090400	36044820	4985	5000	5010	4985	1852
638	20240718	090300	26792840	5020	5030	5030	5000	2326
639	20240718	090200	15160940	5010	5050	5050	5010	1029
640	20240718	090100	9987710	5050	5060	5060	5050	1253
641	20240718	090000	3656050	5070	5080	5080	5070	720