KissMeData/053160/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193100	1112365890	9830	9830	9830	9830	3757
3	20240718	193000	1112365890	9830	9830	9830	9830	0
4	20240718	192900	1112365890	9830	9830	9830	9830	0
5	20240718	192800	1112365890	9830	9830	9830	9830	0
6	20240718	192700	1112365890	9830	9830	9830	9830	0
7	20240718	192600	1112365890	9830	9830	9830	9830	0
8	20240718	192500	1112365890	9830	9830	9830	9830	0
9	20240718	192400	1112365890	9830	9830	9830	9830	0
10	20240718	192300	1112365890	9830	9830	9830	9830	0
11	20240718	192200	1112365890	9830	9830	9830	9830	0
12	20240718	192100	1112365890	9830	9830	9830	9830	0
13	20240718	192000	1112365890	9830	9830	9830	9830	0
14	20240718	191900	1112365890	9830	9830	9830	9830	0
15	20240718	191800	1112365890	9830	9830	9830	9830	0
16	20240718	191700	1112365890	9830	9830	9830	9830	0
17	20240718	191600	1112365890	9830	9830	9830	9830	0
18	20240718	191500	1112365890	9830	9830	9830	9830	0
19	20240718	191400	1112365890	9830	9830	9830	9830	0
20	20240718	191300	1112365890	9830	9830	9830	9830	0
21	20240718	191200	1112365890	9830	9830	9830	9830	0
22	20240718	191100	1112365890	9830	9830	9830	9830	0
23	20240718	191000	1112365890	9830	9830	9830	9830	0
24	20240718	190900	1112365890	9830	9830	9830	9830	0
25	20240718	190800	1112365890	9830	9830	9830	9830	0
26	20240718	190700	1112365890	9830	9830	9830	9830	0
27	20240718	190600	1112365890	9830	9830	9830	9830	0
28	20240718	190500	1112365890	9830	9830	9830	9830	0
29	20240718	190400	1112365890	9830	9830	9830	9830	0
30	20240718	190300	1112365890	9830	9830	9830	9830	0
31	20240718	190200	1112365890	9830	9830	9830	9830	0
32	20240718	190100	1112365890	9830	9830	9830	9830	3757
33	20240718	190000	1112365890	9830	9830	9830	9830	0
34	20240718	185900	1112365890	9830	9830	9830	9830	0
35	20240718	185800	1112365890	9830	9830	9830	9830	0
36	20240718	185700	1112365890	9830	9830	9830	9830	0
37	20240718	185600	1112365890	9830	9830	9830	9830	0
38	20240718	185500	1112365890	9830	9830	9830	9830	0
39	20240718	185400	1112365890	9830	9830	9830	9830	0
40	20240718	185300	1112365890	9830	9830	9830	9830	0
41	20240718	185200	1112365890	9830	9830	9830	9830	0
42	20240718	185100	1112365890	9830	9830	9830	9830	0
43	20240718	185000	1112365890	9830	9830	9830	9830	0
44	20240718	184900	1112365890	9830	9830	9830	9830	0
45	20240718	184800	1112365890	9830	9830	9830	9830	0
46	20240718	184700	1112365890	9830	9830	9830	9830	0
47	20240718	184600	1112365890	9830	9830	9830	9830	0
48	20240718	184500	1112365890	9830	9830	9830	9830	0
49	20240718	184400	1112365890	9830	9830	9830	9830	0
50	20240718	184300	1112365890	9830	9830	9830	9830	0
51	20240718	184200	1112365890	9830	9830	9830	9830	0
52	20240718	184100	1112365890	9830	9830	9830	9830	0
53	20240718	184000	1112365890	9830	9830	9830	9830	0
54	20240718	183900	1112365890	9830	9830	9830	9830	0
55	20240718	183800	1112365890	9830	9830	9830	9830	0
56	20240718	183700	1112365890	9830	9830	9830	9830	0
57	20240718	183600	1112365890	9830	9830	9830	9830	0
58	20240718	183500	1112365890	9830	9830	9830	9830	0
59	20240718	183400	1112365890	9830	9830	9830	9830	0
60	20240718	183300	1112365890	9830	9830	9830	9830	0
61	20240718	183200	1112365890	9830	9830	9830	9830	0
62	20240718	183100	1112365890	9830	9830	9830	9830	3757
63	20240718	183000	1112365890	9830	9830	9830	9830	0
64	20240718	182900	1112365890	9830	9830	9830	9830	0
65	20240718	182800	1112365890	9830	9830	9830	9830	0
66	20240718	182700	1112365890	9830	9830	9830	9830	0
67	20240718	182600	1112365890	9830	9830	9830	9830	0
68	20240718	182500	1112365890	9830	9830	9830	9830	0
69	20240718	182400	1112365890	9830	9830	9830	9830	0
70	20240718	182300	1112365890	9830	9830	9830	9830	0
71	20240718	182200	1112365890	9830	9830	9830	9830	0
72	20240718	182100	1112365890	9830	9830	9830	9830	0
73	20240718	182000	1112365890	9830	9830	9830	9830	0
74	20240718	181900	1112365890	9830	9830	9830	9830	0
75	20240718	181800	1112365890	9830	9830	9830	9830	0
76	20240718	181700	1112365890	9830	9830	9830	9830	0
77	20240718	181600	1112365890	9830	9830	9830	9830	0
78	20240718	181500	1112365890	9830	9830	9830	9830	0
79	20240718	181400	1112365890	9830	9830	9830	9830	0
80	20240718	181300	1112365890	9830	9830	9830	9830	0
81	20240718	181200	1112365890	9830	9830	9830	9830	0
82	20240718	181100	1112365890	9830	9830	9830	9830	0
83	20240718	181000	1112365890	9830	9830	9830	9830	0
84	20240718	180900	1112365890	9830	9830	9830	9830	0
85	20240718	180800	1112365890	9830	9830	9830	9830	0
86	20240718	180700	1112365890	9830	9830	9830	9830	0
87	20240718	180600	1112365890	9830	9830	9830	9830	0
88	20240718	180500	1112365890	9830	9830	9830	9830	0
89	20240718	180400	1112365890	9830	9830	9830	9830	0
90	20240718	180300	1112365890	9830	9830	9830	9830	0
91	20240718	180200	1112365890	9830	9830	9830	9830	0
92	20240718	180100	1112365890	9830	9830	9830	9830	3757
93	20240718	180000	1112365890	9830	9830	9830	9830	0
94	20240718	175900	1112365890	9830	9830	9830	9830	0
95	20240718	175800	1112365890	9830	9830	9830	9830	0
96	20240718	175700	1112365890	9830	9830	9830	9830	0
97	20240718	175600	1112365890	9830	9830	9830	9830	0
98	20240718	175500	1112365890	9830	9830	9830	9830	0
99	20240718	175400	1112365890	9830	9830	9830	9830	0
100	20240718	175300	1112365890	9830	9830	9830	9830	0
101	20240718	175200	1112365890	9830	9830	9830	9830	0
102	20240718	175100	1112365890	9830	9830	9830	9830	0
103	20240718	175000	1112365890	9830	9830	9830	9830	0
104	20240718	174900	1112365890	9830	9830	9830	9830	0
105	20240718	174800	1112365890	9830	9830	9830	9830	0
106	20240718	174700	1112365890	9830	9830	9830	9830	0
107	20240718	174600	1112365890	9830	9830	9830	9830	0
108	20240718	174500	1112365890	9830	9830	9830	9830	0
109	20240718	174400	1112365890	9830	9830	9830	9830	0
110	20240718	174300	1112365890	9830	9830	9830	9830	0
111	20240718	174200	1112365890	9830	9830	9830	9830	0
112	20240718	174100	1112365890	9830	9830	9830	9830	0
113	20240718	174000	1112365890	9830	9830	9830	9830	0
114	20240718	173900	1112365890	9830	9830	9830	9830	0
115	20240718	173800	1112365890	9830	9830	9830	9830	0
116	20240718	173700	1112365890	9830	9830	9830	9830	0
117	20240718	173600	1112365890	9830	9830	9830	9830	0
118	20240718	173500	1112365890	9830	9830	9830	9830	0
119	20240718	173400	1112365890	9830	9830	9830	9830	0
120	20240718	173300	1112365890	9830	9830	9830	9830	0
121	20240718	173200	1112365890	9830	9830	9830	9830	0
122	20240718	173100	1112365890	9830	9830	9830	9830	3757
123	20240718	173000	1112365890	9830	9830	9830	9830	0
124	20240718	172900	1112365890	9830	9830	9830	9830	0
125	20240718	172800	1112365890	9830	9830	9830	9830	0
126	20240718	172700	1112365890	9830	9830	9830	9830	0
127	20240718	172600	1112365890	9830	9830	9830	9830	0
128	20240718	172500	1112365890	9830	9830	9830	9830	0
129	20240718	172400	1112365890	9830	9830	9830	9830	0
130	20240718	172300	1112365890	9830	9830	9830	9830	0
131	20240718	172200	1112365890	9830	9830	9830	9830	0
132	20240718	172100	1112365890	9830	9830	9830	9830	0
133	20240718	172000	1112365890	9830	9830	9830	9830	0
134	20240718	171900	1112365890	9830	9830	9830	9830	0
135	20240718	171800	1112365890	9830	9830	9830	9830	0
136	20240718	171700	1112365890	9830	9830	9830	9830	0
137	20240718	171600	1112365890	9830	9830	9830	9830	0
138	20240718	171500	1112365890	9830	9830	9830	9830	0
139	20240718	171400	1112365890	9830	9830	9830	9830	0
140	20240718	171300	1112365890	9830	9830	9830	9830	0
141	20240718	171200	1112365890	9830	9830	9830	9830	0
142	20240718	171100	1112365890	9830	9830	9830	9830	0
143	20240718	171000	1112365890	9830	9830	9830	9830	0
144	20240718	170900	1112365890	9830	9830	9830	9830	0
145	20240718	170800	1112365890	9830	9830	9830	9830	0
146	20240718	170700	1112365890	9830	9830	9830	9830	0
147	20240718	170600	1112365890	9830	9830	9830	9830	0
148	20240718	170500	1112365890	9830	9830	9830	9830	0
149	20240718	170400	1112365890	9830	9830	9830	9830	0
150	20240718	170300	1112365890	9830	9830	9830	9830	0
151	20240718	170200	1112365890	9830	9830	9830	9830	0
152	20240718	170100	1112365890	9830	9830	9830	9830	3757
153	20240718	170000	1112365890	9830	9830	9830	9830	0
154	20240718	165900	1112365890	9830	9830	9830	9830	0
155	20240718	165800	1112365890	9830	9830	9830	9830	0
156	20240718	165700	1112365890	9830	9830	9830	9830	0
157	20240718	165600	1112365890	9830	9830	9830	9830	0
158	20240718	165500	1112365890	9830	9830	9830	9830	0
159	20240718	165400	1112365890	9830	9830	9830	9830	0
160	20240718	165300	1112365890	9830	9830	9830	9830	0
161	20240718	165200	1112365890	9830	9830	9830	9830	0
162	20240718	165100	1112365890	9830	9830	9830	9830	0
163	20240718	165000	1112365890	9830	9830	9830	9830	0
164	20240718	164900	1112365890	9830	9830	9830	9830	0
165	20240718	164800	1112365890	9830	9830	9830	9830	0
166	20240718	164700	1112365890	9830	9830	9830	9830	0
167	20240718	164600	1112365890	9830	9830	9830	9830	0
168	20240718	164500	1112365890	9830	9830	9830	9830	0
169	20240718	164400	1112365890	9830	9830	9830	9830	0
170	20240718	164300	1112365890	9830	9830	9830	9830	0
171	20240718	164200	1112365890	9830	9830	9830	9830	0
172	20240718	164100	1112365890	9830	9830	9830	9830	0
173	20240718	164000	1112365890	9830	9830	9830	9830	0
174	20240718	163900	1112365890	9830	9830	9830	9830	0
175	20240718	163800	1112365890	9830	9830	9830	9830	0
176	20240718	163700	1112365890	9830	9830	9830	9830	0
177	20240718	163600	1112365890	9830	9830	9830	9830	0
178	20240718	163500	1112365890	9830	9830	9830	9830	0
179	20240718	163400	1112365890	9830	9830	9830	9830	0
180	20240718	163300	1112365890	9830	9830	9830	9830	0
181	20240718	163200	1112365890	9830	9830	9830	9830	0
182	20240718	163100	1112365890	9830	9830	9830	9830	3757
183	20240718	163000	1112365890	9830	9830	9830	9830	0
184	20240718	162900	1112365890	9830	9830	9830	9830	0
185	20240718	162800	1112365890	9830	9830	9830	9830	0
186	20240718	162700	1112365890	9830	9830	9830	9830	0
187	20240718	162600	1112365890	9830	9830	9830	9830	0
188	20240718	162500	1112365890	9830	9830	9830	9830	0
189	20240718	162400	1112365890	9830	9830	9830	9830	0
190	20240718	162300	1112365890	9830	9830	9830	9830	0
191	20240718	162200	1112365890	9830	9830	9830	9830	0
192	20240718	162100	1112365890	9830	9830	9830	9830	0
193	20240718	162000	1112365890	9830	9830	9830	9830	0
194	20240718	161900	1112365890	9830	9830	9830	9830	0
195	20240718	161800	1112365890	9830	9830	9830	9830	0
196	20240718	161700	1112365890	9830	9830	9830	9830	0
197	20240718	161600	1112365890	9830	9830	9830	9830	0
198	20240718	161500	1112365890	9830	9830	9830	9830	0
199	20240718	161400	1112365890	9830	9830	9830	9830	0
200	20240718	161300	1112365890	9830	9830	9830	9830	0
201	20240718	161200	1112365890	9830	9830	9830	9830	0
202	20240718	161100	1112365890	9830	9830	9830	9830	0
203	20240718	161000	1112365890	9830	9830	9830	9830	0
204	20240718	160900	1112365890	9830	9830	9830	9830	0
205	20240718	160800	1112365890	9830	9830	9830	9830	0
206	20240718	160700	1112365890	9830	9830	9830	9830	0
207	20240718	160600	1112365890	9830	9830	9830	9830	0
208	20240718	160500	1112365890	9830	9830	9830	9830	0
209	20240718	160400	1112365890	9830	9830	9830	9830	0
210	20240718	160300	1112365890	9830	9830	9830	9830	0
211	20240718	160200	1112365890	9830	9830	9830	9830	0
212	20240718	160100	1112365890	9830	9830	9830	9830	3757
213	20240718	160000	1112365890	9830	9830	9830	9830	0
214	20240718	155900	1112365890	9830	9830	9830	9830	0
215	20240718	155800	1112365890	9830	9830	9830	9830	0
216	20240718	155700	1112365890	9830	9830	9830	9830	0
217	20240718	155600	1112365890	9830	9830	9830	9830	0
218	20240718	155500	1112365890	9830	9830	9830	9830	0
219	20240718	155400	1112365890	9830	9830	9830	9830	0
220	20240718	155300	1112365890	9830	9830	9830	9830	0
221	20240718	155200	1112365890	9830	9830	9830	9830	0
222	20240718	155100	1112365890	9830	9830	9830	9830	0
223	20240718	155000	1112365890	9830	9830	9830	9830	0
224	20240718	154900	1112365890	9830	9830	9830	9830	0
225	20240718	154800	1112365890	9830	9830	9830	9830	0
226	20240718	154700	1112365890	9830	9830	9830	9830	0
227	20240718	154600	1112365890	9830	9830	9830	9830	0
228	20240718	154500	1112365890	9830	9830	9830	9830	0
229	20240718	154400	1112365890	9830	9830	9830	9830	0
230	20240718	154300	1112365890	9830	9830	9830	9830	0
231	20240718	154200	1112365890	9830	9830	9830	9830	0
232	20240718	154100	1112365890	9830	9830	9830	9830	0
233	20240718	154000	1112365890	9830	9830	9830	9830	0
234	20240718	153900	1112365890	9830	9830	9830	9830	0
235	20240718	153800	1112365890	9830	9830	9830	9830	0
236	20240718	153700	1112365890	9830	9830	9830	9830	0
237	20240718	153600	1112365890	9830	9830	9830	9830	0
238	20240718	153500	1112365890	9830	9830	9830	9830	0
239	20240718	153400	1112365890	9830	9830	9830	9830	0
240	20240718	153300	1112365890	9830	9830	9830	9830	0
241	20240718	153200	1112365890	9830	9830	9830	9830	0
242	20240718	153100	1112365890	9830	9830	9830	9830	3757
243	20240718	153000	1112365890	9830	9830	9830	9830	3757
244	20240718	152900	1075434580	9920	9920	9920	9920	0
245	20240718	152800	1075434580	9920	9920	9920	9920	0
246	20240718	152700	1075434580	9920	9920	9920	9920	0
247	20240718	152600	1075434580	9920	9920	9920	9920	0
248	20240718	152500	1075434580	9920	9920	9920	9920	0
249	20240718	152400	1075434580	9920	9920	9920	9920	0
250	20240718	152300	1075434580	9920	9920	9920	9920	0
251	20240718	152200	1075434580	9920	9920	9920	9920	0
252	20240718	152100	1075434580	9920	9920	9920	9920	0
253	20240718	152000	1075434580	9920	9920	9920	9920	0
254	20240718	151900	1075434580	9920	10000	10000	9920	331
255	20240718	151800	1072148720	9940	10020	10020	9940	348
256	20240718	151700	1068665600	10020	10030	10030	10020	105
257	20240718	151600	1067613450	10020	10040	10040	9920	983
258	20240718	151500	1057763800	9900	9900	9900	9900	79
259	20240718	151400	1056981700	9900	9880	9900	9860	33
260	20240718	151300	1056655950	9900	9900	9900	9900	1
261	20240718	151200	1056646050	9890	9890	9890	9890	30
262	20240718	151100	1056349350	9880	9880	9880	9880	1
263	20240718	151000	1056339470	9880	9890	9890	9880	78
264	20240718	150900	1055568190	9890	9890	9890	9890	0
265	20240718	150800	1055568190	9890	9890	9890	9890	39
266	20240718	150700	1055182480	9890	9900	9900	9890	8
267	20240718	150600	1055103290	9910	9910	9910	9910	0
268	20240718	150500	1055103290	9910	9910	9910	9910	5
269	20240718	150400	1055053740	9920	9930	9930	9920	32
270	20240718	150300	1054736250	9940	9960	9960	9940	489
271	20240718	150200	1049869810	10010	10010	10010	10010	0
272	20240718	150100	1049869810	10010	9960	10010	9960	101
273	20240718	150000	1048863800	9970	9970	9970	9970	371
274	20240718	145900	1045164930	9980	9980	9980	9980	15
275	20240718	145800	1045015230	9980	9980	9980	9980	4
276	20240718	145700	1044975310	9970	9970	9970	9970	0
277	20240718	145600	1044975310	9970	9970	9970	9970	0
278	20240718	145500	1044975310	9970	9960	9970	9960	146
279	20240718	145400	1043519790	9960	9980	9980	9960	466
280	20240718	145300	1038870130	10050	9970	10050	9970	96
281	20240718	145200	1037912540	9960	9970	9970	9960	123
282	20240718	145100	1036687300	9970	9970	9970	9970	6
283	20240718	145000	1036627480	9970	9970	9970	9970	0
284	20240718	144900	1036627480	9970	9970	9970	9970	0
285	20240718	144800	1036627480	9970	9980	9990	9970	22
286	20240718	144700	1036407930	10020	9980	10020	9980	11
287	20240718	144600	1036297920	9980	9980	9980	9980	39
288	20240718	144500	1035908700	9970	9960	9970	9960	3
289	20240718	144400	1035878810	9950	9950	9950	9950	0
290	20240718	144300	1035878810	9950	9950	9950	9950	0
291	20240718	144200	1035878810	9950	9950	9950	9950	0
292	20240718	144100	1035878810	9950	9950	9950	9950	0
293	20240718	144000	1035878810	9950	9950	9950	9950	0
294	20240718	143900	1035878810	9950	9950	9950	9950	45
295	20240718	143800	1035431060	9950	9950	9950	9950	0
296	20240718	143700	1035431060	9950	9950	9950	9950	100
297	20240718	143600	1034436060	10000	10000	10000	10000	2
298	20240718	143500	1034416060	10000	10070	10070	10000	1600
299	20240718	143400	1018414330	10020	10010	10020	10010	17
300	20240718	143300	1018244000	10020	9900	10020	9900	5623
301	20240718	143200	962043040	9900	9900	9900	9900	0
302	20240718	143100	962043040	9900	9900	9900	9900	0
303	20240718	143000	962043040	9900	9900	9900	9900	0
304	20240718	142900	962043040	9900	9900	9900	9900	45
305	20240718	142800	961597540	9910	9910	9910	9910	0
306	20240718	142700	961597540	9910	9910	9910	9910	0
307	20240718	142600	961597540	9910	9910	9910	9910	1
308	20240718	142500	961587630	9900	9900	9900	9900	0
309	20240718	142400	961587630	9900	9900	9900	9900	0
310	20240718	142300	961587630	9900	9900	9900	9900	0
311	20240718	142200	961587630	9900	9900	9900	9900	156
312	20240718	142100	960043230	9910	9910	9910	9910	0
313	20240718	142000	960043230	9910	9910	9910	9910	0
314	20240718	141900	960043230	9910	9910	9910	9910	8
315	20240718	141800	959963950	9920	9920	9920	9920	0
316	20240718	141700	959963950	9920	9920	9920	9920	0
317	20240718	141600	959963950	9920	9910	9920	9910	29
318	20240718	141500	959676550	9900	9900	9900	9900	0
319	20240718	141400	959676550	9900	9910	9910	9900	129
320	20240718	141300	958398450	9920	9920	9920	9920	0
321	20240718	141200	958398450	9920	9920	9920	9920	34
322	20240718	141100	958061170	9920	9920	9920	9920	64
323	20240718	141000	957426290	9920	9920	9920	9920	337
324	20240718	140900	954083250	9940	9940	9940	9940	0
325	20240718	140800	954083250	9940	9940	9940	9940	0
326	20240718	140700	954083250	9940	9940	9940	9940	0
327	20240718	140600	954083250	9940	9940	9940	9940	0
328	20240718	140500	954083250	9940	9940	9940	9940	0
329	20240718	140400	954083250	9940	9940	9940	9940	0
330	20240718	140300	954083250	9940	9940	9940	9940	0
331	20240718	140200	954083250	9940	9900	9940	9890	576
332	20240718	140100	948363690	9900	9900	9900	9900	0
333	20240718	140000	948363690	9900	9890	9900	9890	68
334	20240718	135900	947691050	9890	9890	9890	9890	1
335	20240718	135800	947681160	9880	9880	9880	9880	0
336	20240718	135700	947681160	9880	9880	9880	9880	0
337	20240718	135600	947681160	9880	9880	9880	9880	0
338	20240718	135500	947681160	9880	9880	9880	9880	0
339	20240718	135400	947681160	9880	9880	9880	9880	0
340	20240718	135300	947681160	9880	9880	9880	9880	0
341	20240718	135200	947681160	9880	9870	9880	9870	214
342	20240718	135100	945567910	9850	9860	9860	9850	29
343	20240718	135000	945282130	9870	9890	9890	9870	1268
344	20240718	134900	932741870	9900	9900	9900	9890	854
345	20240718	134800	924295510	9920	9920	9920	9920	10
346	20240718	134700	924196310	9920	9920	9920	9920	0
347	20240718	134600	924196310	9920	9890	9920	9890	352
348	20240718	134500	920714980	9890	9890	9890	9890	0
349	20240718	134400	920714980	9890	9890	9890	9890	7
350	20240718	134300	920645750	9890	9900	9900	9890	140
351	20240718	134200	919259830	9900	9900	9900	9900	13
352	20240718	134100	919131130	9910	9910	9910	9910	2
353	20240718	134000	919111310	9900	9900	9900	9900	0
354	20240718	133900	919111310	9900	9900	9900	9900	120
355	20240718	133800	917923310	9890	9900	9900	9880	1713
356	20240718	133700	900969970	9900	9910	9910	9900	14
357	20240718	133600	900831350	9950	9950	9950	9950	1
358	20240718	133500	900821400	9940	9940	9940	9920	42
359	20240718	133400	900403980	9950	9940	9950	9940	5
360	20240718	133300	900354250	9940	9920	9940	9910	225
361	20240718	133200	898123470	9980	9980	9980	9980	1
362	20240718	133100	898113490	10000	10000	10000	10000	0
363	20240718	133000	898113490	10000	9940	10000	9940	496
364	20240718	132900	893159690	9960	9960	9960	9960	0
365	20240718	132800	893159690	9960	9960	9960	9960	0
366	20240718	132700	893159690	9960	9960	9960	9960	1
367	20240718	132600	893149730	9910	9940	9950	9910	180
368	20240718	132500	891363970	9930	9930	9930	9930	0
369	20240718	132400	891363970	9930	9940	9950	9930	69
370	20240718	132300	890678180	9930	9920	9930	9920	5
371	20240718	132200	890628550	9880	9880	9880	9880	0
372	20240718	132100	890628550	9880	9880	9880	9880	0
373	20240718	132000	890628550	9880	9880	9880	9880	0
374	20240718	131900	890628550	9880	9880	9880	9880	0
375	20240718	131800	890628550	9880	9930	9930	9880	21
376	20240718	131700	890421020	9930	9930	9930	9930	0
377	20240718	131600	890421020	9930	9920	9930	9920	1264
378	20240718	131500	877869850	9870	9920	9920	9870	208
379	20240718	131400	875816840	9870	9870	9870	9870	0
380	20240718	131300	875816840	9870	9870	9870	9870	0
381	20240718	131200	875816840	9870	9870	9870	9870	96
382	20240718	131100	874869320	9860	9850	9860	9850	20
383	20240718	131000	874672280	9850	9840	9850	9840	9
384	20240718	130900	874583700	9830	9830	9830	9830	32
385	20240718	130800	874269140	9860	9860	9860	9860	0
386	20240718	130700	874269140	9860	9860	9860	9860	143
387	20240718	130600	872859160	9830	9830	9830	9830	0
388	20240718	130500	872859160	9830	9830	9830	9830	0
389	20240718	130400	872859160	9830	9930	9930	9830	1119
390	20240718	130300	861844160	9850	9900	9900	9850	16
391	20240718	130200	861686320	9900	9970	9970	9900	36
392	20240718	130100	861328530	9920	9920	9920	9920	200
393	20240718	130000	859344530	9920	9930	9930	9920	50
394	20240718	125900	858848130	10000	10000	10000	10000	0
395	20240718	125800	858848130	10000	10000	10000	10000	0
396	20240718	125700	858848130	10000	10000	10000	10000	1
397	20240718	125600	858838130	9940	9940	9940	9940	70
398	20240718	125500	858142330	10000	10000	10000	10000	0
399	20240718	125400	858142330	10000	10000	10000	10000	0
400	20240718	125300	858142330	10000	10000	10000	10000	0
401	20240718	125200	858142330	10000	10000	10000	10000	1
402	20240718	125100	858132330	9970	10000	10000	9970	136
403	20240718	125000	856776280	9970	9970	9970	9970	0
404	20240718	124900	856776280	9970	9970	9970	9970	17
405	20240718	124800	856606790	9970	9970	9970	9970	22
406	20240718	124700	856387450	9960	9930	9960	9930	88
407	20240718	124600	855511270	9930	9930	9930	9930	0
408	20240718	124500	855511270	9930	9950	9950	9930	14
409	20240718	124400	855372100	9960	9960	9970	9960	41
410	20240718	124300	854963730	9960	9960	9960	9960	1
411	20240718	124200	854953770	9980	9980	9980	9980	0
412	20240718	124100	854953770	9980	9980	9980	9980	100
413	20240718	124000	853955770	10000	10000	10000	10000	0
414	20240718	123900	853955770	10000	10000	10000	10000	0
415	20240718	123800	853955770	10000	10000	10000	10000	100
416	20240718	123700	852955770	9980	9980	9980	9980	3
417	20240718	123600	852925830	9980	9990	10070	9980	56
418	20240718	123500	852366610	10000	10000	10000	10000	0
419	20240718	123400	852366610	10000	10000	10000	10000	0
420	20240718	123300	852366610	10000	10000	10000	10000	0
421	20240718	123200	852366610	10000	10000	10000	10000	0
422	20240718	123100	852366610	10000	10000	10000	10000	0
423	20240718	123000	852366610	10000	10000	10000	10000	0
424	20240718	122900	852366610	10000	10000	10000	10000	0
425	20240718	122800	852366610	10000	10000	10000	10000	0
426	20240718	122700	852366610	10000	10000	10000	10000	1
427	20240718	122600	852356610	10000	10050	10050	10000	85
428	20240718	122500	851504910	10030	10050	10050	10030	65
429	20240718	122400	850851680	10110	10110	10110	10110	0
430	20240718	122300	850851680	10110	10070	10110	10050	5
431	20240718	122200	850801350	10120	10120	10120	10120	1
432	20240718	122100	850791230	10070	10120	10120	10070	82
433	20240718	122000	849965410	10150	10090	10150	10090	1988
434	20240718	121900	829862960	10050	9970	10050	9970	2377
435	20240718	121800	806077110	9910	9920	9970	9910	292
436	20240718	121700	803183320	9910	9910	9910	9910	0
437	20240718	121600	803183320	9910	9910	9910	9910	0
438	20240718	121500	803183320	9910	9910	9910	9910	15
439	20240718	121400	803034670	9920	9920	9920	9920	81
440	20240718	121300	802231150	9970	9920	9970	9920	52
441	20240718	121200	801715260	9920	9920	9920	9920	0
442	20240718	121100	801715260	9920	9920	9920	9920	5
443	20240718	121000	801665660	9920	9920	9920	9920	3
444	20240718	120900	801635900	9920	9920	9920	9920	0
445	20240718	120800	801635900	9920	9920	9920	9920	1
446	20240718	120700	801625980	9910	9890	9910	9890	187
447	20240718	120600	799775430	9890	9850	9890	9850	5
448	20240718	120500	799726110	9850	9850	9850	9850	0
449	20240718	120400	799726110	9850	9850	9850	9850	0
450	20240718	120300	799726110	9850	9850	9850	9850	0
451	20240718	120200	799726110	9850	9860	9890	9850	225
452	20240718	120100	797509770	9850	9860	9860	9850	209
453	20240718	120000	795451030	9850	9890	9890	9850	2
454	20240718	115900	795431290	9850	9840	9870	9840	220
455	20240718	115800	793260250	9850	9850	9850	9850	50
456	20240718	115700	792767750	9850	9850	9850	9850	20
457	20240718	115600	792570750	9830	9830	9830	9830	0
458	20240718	115500	792570750	9830	9830	9830	9830	1
459	20240718	115400	792560920	9890	9890	9890	9890	0
460	20240718	115300	792560920	9890	9890	9890	9890	0
461	20240718	115200	792560920	9890	9830	9890	9830	257
462	20240718	115100	790032740	9830	9830	9830	9830	0
463	20240718	115000	790032740	9830	9830	9830	9830	0
464	20240718	114900	790032740	9830	9840	9840	9830	25
465	20240718	114800	789786980	9830	9830	9830	9830	9
466	20240718	114700	789698510	9830	9830	9840	9830	6
467	20240718	114600	789639520	9830	9820	9840	9820	8
468	20240718	114500	789560890	9820	9820	9820	9820	4
469	20240718	114400	789521610	9820	9820	9820	9820	5
470	20240718	114300	789472510	9820	9820	9820	9820	4
471	20240718	114200	789433230	9820	9820	9820	9820	5
472	20240718	114100	789384130	9810	9830	9830	9810	1504
473	20240718	114000	774614850	9830	9830	9850	9830	5
474	20240718	113900	774565650	9850	9850	9850	9850	0
475	20240718	113800	774565650	9850	9820	9850	9820	114
476	20240718	113700	773444230	9840	9840	9840	9840	0
477	20240718	113600	773444230	9840	9840	9840	9840	0
478	20240718	113500	773444230	9840	9810	9840	9810	21
479	20240718	113400	773238130	9810	9800	9810	9800	120
480	20240718	113300	772061820	9810	9800	9810	9800	32
481	20240718	113200	771748150	9790	9810	9810	9790	1828
482	20240718	113100	753829680	9840	9860	9860	9820	3102
483	20240718	113000	723300500	9870	9870	9870	9870	143
484	20240718	112900	721889090	9870	9870	9870	9870	0
485	20240718	112800	721889090	9870	9870	9870	9870	231
486	20240718	112700	719609120	9860	9860	9860	9860	121
487	20240718	112600	718416060	9860	9860	9860	9860	101
488	20240718	112500	717420200	9870	9870	9870	9870	160
489	20240718	112400	715841000	9870	9860	9880	9860	345
490	20240718	112300	712435720	9860	9860	9860	9860	0
491	20240718	112200	712435720	9860	9870	9870	9860	333
492	20240718	112100	709150360	9880	9870	9880	9870	918
493	20240718	112000	700089610	9880	9880	9880	9880	397
494	20240718	111900	696167250	9900	9890	9900	9890	74
495	20240718	111800	695434690	9890	9880	9890	9880	22
496	20240718	111700	695217120	9880	9880	9880	9880	32
497	20240718	111600	694900960	9870	9870	9870	9870	42
498	20240718	111500	694486420	9870	9870	9870	9870	1
499	20240718	111400	694476550	9870	9870	9870	9870	1
500	20240718	111300	694466680	9870	9870	9870	9870	31
501	20240718	111200	694160710	9870	9850	9870	9850	142
502	20240718	111100	692761740	9850	9860	9860	9850	22
503	20240718	111000	692545030	9840	9840	9840	9840	59
504	20240718	110900	691964470	9840	9860	9860	9840	26
505	20240718	110800	691708170	9870	9860	9870	9860	11
506	20240718	110700	691599610	9860	9860	9860	9860	2
507	20240718	110600	691579890	9860	9860	9860	9860	20
508	20240718	110500	691382690	9830	9830	9830	9830	1
509	20240718	110400	691372860	9820	9820	9830	9820	5
510	20240718	110300	691323740	9830	9830	9830	9830	2
511	20240718	110200	691304080	9830	9830	9830	9830	1
512	20240718	110100	691294250	9820	9850	9850	9820	227
513	20240718	110000	689058330	9810	9810	9810	9810	1
514	20240718	105900	689048520	9790	9790	9790	9790	1
515	20240718	105800	689038730	9830	9820	9830	9790	109
516	20240718	105700	687967430	9780	9820	9820	9780	479
517	20240718	105600	683277830	9820	9760	9820	9760	235
518	20240718	105500	680975230	9760	9800	9800	9730	2335
519	20240718	105400	658170020	9850	9840	9850	9840	500
520	20240718	105300	653248150	9840	9830	9840	9780	3494
521	20240718	105200	618993650	9840	9840	9840	9840	1
522	20240718	105100	618983810	9850	9850	9850	9850	75
523	20240718	105000	618245060	9850	9830	9850	9830	111
524	20240718	104900	617151910	9830	9810	9850	9810	34
525	20240718	104800	616817470	9800	9860	9860	9800	2000
526	20240718	104700	597176140	9860	9870	9870	9860	44
527	20240718	104600	596741980	9870	9900	9900	9870	514
528	20240718	104500	591660140	9900	9950	9950	9900	2960
529	20240718	104400	562268350	9950	9950	9950	9950	0
530	20240718	104300	562268350	9950	9970	9970	9950	31
531	20240718	104200	561959750	9950	9950	9950	9950	0
532	20240718	104100	561959750	9950	9950	9950	9950	0
533	20240718	104000	561959750	9950	9990	9990	9950	1340
534	20240718	103900	548617540	9990	9990	9990	9990	13
535	20240718	103800	548487670	10000	10000	10000	10000	20
536	20240718	103700	548287670	10000	10000	10000	10000	5
537	20240718	103600	548237670	10050	10000	10050	10000	65
538	20240718	103500	547587420	9990	10000	10000	9990	12
539	20240718	103400	547467490	9990	9990	9990	9990	40
540	20240718	103300	547067890	10000	10040	10040	9980	208
541	20240718	103200	544989890	10050	10040	10050	10020	974
542	20240718	103100	535223180	10050	10070	10070	10050	158
543	20240718	103000	533634150	10040	10040	10040	10040	0
544	20240718	102900	533634150	10040	10040	10040	10040	0
545	20240718	102800	533634150	10040	10040	10040	10040	0
546	20240718	102700	533634150	10040	10070	10070	10040	355
547	20240718	102600	530064520	10080	10080	10080	10080	5
548	20240718	102500	530014120	10090	10090	10090	10090	100
549	20240718	102400	529005120	10090	10090	10090	10090	0
550	20240718	102300	529005120	10090	10090	10090	10090	0
551	20240718	102200	529005120	10090	10090	10090	10090	0
552	20240718	102100	529005120	10090	10090	10090	10090	0
553	20240718	102000	529005120	10090	10090	10090	10090	99
554	20240718	101900	528006210	10090	10090	10090	10090	0
555	20240718	101800	528006210	10090	10090	10090	10090	3
556	20240718	101700	527975940	10060	10060	10060	10060	52
557	20240718	101600	527452820	10050	10050	10050	10050	0
558	20240718	101500	527452820	10050	10050	10050	10050	0
559	20240718	101400	527452820	10050	10050	10050	10050	18
560	20240718	101300	527271920	10050	10060	10060	10050	67
561	20240718	101200	526598300	10040	10040	10040	10040	0
562	20240718	101100	526598300	10040	10040	10040	10040	0
563	20240718	101000	526598300	10040	10040	10060	10040	332
564	20240718	100900	523264940	10020	10030	10030	10020	95
565	20240718	100800	522312940	10020	10020	10020	10020	25
566	20240718	100700	522062440	10010	10010	10010	10010	5
567	20240718	100600	522012390	10000	9990	10000	9990	2127
568	20240718	100500	500742640	10000	10000	10000	10000	4
569	20240718	100400	500702640	9970	9970	9970	9970	62
570	20240718	100300	500084500	9970	9970	9970	9970	1
571	20240718	100200	500074530	10010	9960	10020	9960	14
572	20240718	100100	499934920	9960	10000	10000	9960	2183
573	20240718	100000	478151930	10000	10040	10040	10000	507
574	20240718	095900	473076080	10040	10040	10040	10040	0
575	20240718	095800	473076080	10040	10110	10110	10040	928
576	20240718	095700	463741530	10110	10100	10110	10100	11
577	20240718	095600	463630420	10100	10100	10100	10100	0
578	20240718	095500	463630420	10100	10100	10100	10100	0
579	20240718	095400	463630420	10100	10120	10120	10100	204
580	20240718	095300	461569990	10130	10130	10130	10130	5
581	20240718	095200	461519340	10130	10130	10130	10130	0
582	20240718	095100	461519340	10130	10130	10130	10130	0
583	20240718	095000	461519340	10130	10130	10130	10130	0
584	20240718	094900	461519340	10130	10130	10130	10130	1
585	20240718	094800	461509210	10140	10180	10190	10140	38
586	20240718	094700	461123440	10190	10190	10190	10190	49
587	20240718	094600	460624130	10160	10220	10220	10150	816
588	20240718	094500	452331390	10210	10150	10210	10150	152
589	20240718	094400	450785180	10150	10140	10150	10140	114
590	20240718	094300	449628160	10140	10140	10140	10140	10
591	20240718	094200	449526760	10140	10140	10140	10140	100
592	20240718	094100	448512760	10140	10140	10140	10140	0
593	20240718	094000	448512760	10140	10130	10140	10130	55
594	20240718	093900	447955230	10130	10130	10130	10130	207
595	20240718	093800	445858320	10110	10110	10110	10110	245
596	20240718	093700	443381370	10100	10040	10100	10040	5687
597	20240718	093600	386171890	10040	10030	10040	10030	4
598	20240718	093500	386131740	10030	10030	10030	10000	221
599	20240718	093400	383915320	10030	10060	10060	10030	321
600	20240718	093300	380687320	10060	10060	10060	10060	3
601	20240718	093200	380657140	10060	10060	10060	10060	5
602	20240718	093100	380606840	10080	10080	10080	10080	0
603	20240718	093000	380606840	10080	10100	10100	10080	494
604	20240718	092900	375627260	10080	10080	10080	10080	97
605	20240718	092800	374649500	10080	10080	10080	10080	3
606	20240718	092700	374619260	10030	9990	10030	9990	2844
607	20240718	092600	346158370	9940	9930	9990	9930	1163
608	20240718	092500	334590590	9940	9940	9940	9940	15
609	20240718	092400	334441490	9910	9910	9910	9910	0
610	20240718	092300	334441490	9910	9910	9910	9910	30
611	20240718	092200	334144190	9910	9940	9940	9910	76
612	20240718	092100	333390230	9930	9920	9930	9920	207
613	20240718	092000	331334900	9920	9950	9950	9880	95
614	20240718	091900	330395820	9900	9950	9950	9870	7178
615	20240718	091800	259241770	9950	10060	10120	9940	3890
616	20240718	091700	220337380	10130	10060	10130	10060	64
617	20240718	091600	219693470	10080	10110	10110	10080	403
618	20240718	091500	215624180	10110	10150	10150	10110	149
619	20240718	091400	214112110	10150	10060	10150	10050	544
620	20240718	091300	208616540	10120	10170	10170	10120	238
621	20240718	091200	206204790	10170	10170	10170	10170	505
622	20240718	091100	201068940	10140	10170	10170	10120	326
623	20240718	091000	197768650	10130	10120	10130	10120	12
624	20240718	090900	197647200	10130	10170	10170	10130	320
625	20240718	090800	194399280	10100	10030	10100	10030	136
626	20240718	090700	193031960	10030	10000	10030	9990	1352
627	20240718	090600	179503970	9980	9980	10000	9950	434
628	20240718	090500	175171680	9950	9780	9950	9780	2296
629	20240718	090400	152555710	9780	9880	9880	9780	2177
630	20240718	090300	131121510	9950	10160	10160	9890	6344
631	20240718	090200	67401530	10110	10270	10270	10110	2278
632	20240718	090100	44174940	10270	10380	10400	10270	388
633	20240718	090000	40167890	10300	10310	10320	10300	3690